1652084100000|2022-05-09 08:15:00|21029.4|21009.4|21088.8|21068.8|21091.9|21068.8|21029.4|21009.4|90
1652084110000|2022-05-09 08:15:10|21091.3|21071.3|21095|21075|21169.4|21109.4|21091.3|21071.3|71
1652084120000|2022-05-09 08:15:20|21107.5|21067.5|21101.9|21061.9|21107.5|21075|21095|21060|5
1652084130000|2022-05-09 08:15:30|21090|21070|21086.9|21066.9|21097.5|21070|21086.9|21056.9|5
1652084140000|2022-05-09 08:15:40|||||||||2
1652084150000|2022-05-09 08:15:50|21084.4|21064.4|21096.3|21076.3|21096.3|21076.3|21081.9|21061.9|20
1652084160000|2022-05-09 08:16:00|21094.4|21074.4|21088.7|21068.7|21102.5|21079.4|21088.7|21062.5|4
1652084170000|2022-05-09 08:16:10|21087.5|21067.5|21087.5|21067.5|21087.5|21067.5|21087.5|21067.5|0
1652084180000|2022-05-09 08:16:20|21089.4|21069.4|21096.3|21076.3|21096.3|21076.3|21089.4|21069.4|9
1652084190000|2022-05-09 08:16:30|21096.9|21076.9|21096.9|21076.9|21099.4|21079.4|21094.4|21074.4|6
1652084200000|2022-05-09 08:16:40|||||||||1
1652084210000|2022-05-09 08:16:50|21098.8|21078.8|21099.4|21079.4|21099.4|21079.4|21098.8|21078.8|0
1652084230000|2022-05-09 08:17:10|21101.3|21081.3|21100|21080|21101.9|21081.9|21100|21080|5
1652084240000|2022-05-09 08:17:20|||||||||1
1652084250000|2022-05-09 08:17:30|21101.9|21081.9|21100|21080|21101.9|21081.9|21100|21080|3
1652084270000|2022-05-09 08:17:50|21101.9|21081.9|21096.9|21076.9|21101.9|21081.9|21096.9|21076.9|13
1652084280000|2022-05-09 08:18:00|21095|21075|21095|21075|21095|21075|21095|21075|4
1652084300000|2022-05-09 08:18:20|||||||||2
1652084310000|2022-05-09 08:18:30|21091.2|21071.2|21074.4|21054.4|21091.2|21071.2|21074.4|21054.4|3
1652084320000|2022-05-09 08:18:40|21072.5|21052.5|21066.9|21046.9|21072.5|21052.5|21066.9|21046.9|11
1652084330000|2022-05-09 08:18:50|21066.3|21046.3|21064.4|21044.4|21066.3|21046.3|21064.4|21044.4|3
1652084340000|2022-05-09 08:19:00|21062.5|21042.5|21062.5|21042.5|21065|21045|21056.9|21036.9|7
1652084350000|2022-05-09 08:19:10|21064.4|21044.4|21068.1|21048.1|21068.1|21048.1|21064.4|21044.4|3
1652084360000|2022-05-09 08:19:20|21068.8|21048.8|21068.8|21048.8|21068.8|21048.8|21068.8|21048.8|0
1652084370000|2022-05-09 08:19:30|21068.1|21048.1|21066.3|21046.3|21068.1|21048.1|21066.3|21046.3|4
1652084390000|2022-05-09 08:19:50|||||||||4
1652084400000|2022-05-09 08:20:00|21068.1|21048.1|21076.3|21056.3|21078.8|21058.8|21068.1|21048.1|6
1652084410000|2022-05-09 08:20:10|21078.1|21058.1|21082.5|21062.5|21086.9|21066.9|21078.1|21058.1|63
1652084420000|2022-05-09 08:20:20|21080.6|21060.6|21078.1|21058.1|21080.6|21060.6|21078.1|21058.1|16
1652084430000|2022-05-09 08:20:30|21076.2|21056.2|21073.7|21053.7|21076.2|21056.2|21073.7|21053.7|0
1652084440000|2022-05-09 08:20:40|||||||||1
1652084450000|2022-05-09 08:20:50|21080.6|21060.6|21080.6|21060.6|21080.6|21060.6|21080.6|21060.6|2
1652084460000|2022-05-09 08:21:00|21082.5|21062.5|21098.1|21058.1|21098.1|21065.6|21082.5|21058.1|3
1652084470000|2022-05-09 08:21:10|21100|21060|21100|21060|21100|21060|21100|21060|1
1652084480000|2022-05-09 08:21:20|21098.1|21078.1|21098.1|21078.1|21098.1|21078.1|21098.1|21078.1|0
1652084500000|2022-05-09 08:21:40|||||||||1
1652084520000|2022-05-09 08:22:00|21100|21080|21116.9|21096.9|21120.6|21100.6|21100|21080|8
1652084530000|2022-05-09 08:22:10|21115.6|21095.6|21115.6|21095.6|21115.6|21095.6|21115.6|21095.6|0
1652084560000|2022-05-09 08:22:40|21119.4|21099.4|21120|21100|21120|21100|21119.4|21099.4|0
1652084570000|2022-05-09 08:22:50|21131.9|21091.9|21132.5|21092.5|21132.5|21092.5|21131.9|21091.9|0
1652084580000|2022-05-09 08:23:00|21120.6|21100.6|21122.5|21102.5|21122.5|21102.5|21120.6|21100.6|0
1652084590000|2022-05-09 08:23:10|21120.6|21100.6|21120.6|21100.6|21120.6|21100.6|21120.6|21100.6|1
1652084600000|2022-05-09 08:23:20|21118.1|21098.1|21098.7|21078.7|21118.1|21098.1|21098.7|21073.7|4
1652084630000|2022-05-09 08:23:50|21100.6|21080.6|21100.6|21080.6|21100.6|21080.6|21100.6|21080.6|0
1652084640000|2022-05-09 08:24:00|21098.7|21078.7|21098.7|21078.7|21098.7|21078.7|21098.7|21078.7|0
1652084700000|2022-05-09 08:25:00|21100.6|21080.6|21102.5|21082.5|21102.5|21082.5|21096.2|21076.2|5
1652084730000|2022-05-09 08:25:30|21104.4|21084.4|21105|21085|21105|21085|21104.4|21084.4|1
1652084740000|2022-05-09 08:25:40|21107.5|21087.5|21107.5|21087.5|21107.5|21087.5|21107.5|21087.5|1
1652084760000|2022-05-09 08:26:00|||||||||1
1652084780000|2022-05-09 08:26:20|||||||||1
1652084810000|2022-05-09 08:26:50|||||||||1
1652084820000|2022-05-09 08:27:00|21108.7|21088.7|21108.7|21088.7|21108.7|21088.7|21108.7|21088.7|0
1652084850000|2022-05-09 08:27:30|21108.1|21088.1|21106.2|21086.2|21108.1|21088.1|21106.2|21086.2|1
1652084880000|2022-05-09 08:28:00|21108.1|21088.1|21108.1|21088.1|21108.1|21088.1|21106.2|21086.2|2
1652084890000|2022-05-09 08:28:10|21110|21090|21110|21090|21110|21090|21110|21090|67
1652084900000|2022-05-09 08:28:20|21109.4|21089.4|21109.4|21089.4|21109.4|21089.4|21109.4|21089.4|0
1652084930000|2022-05-09 08:28:50|||||||||1
1652084940000|2022-05-09 08:29:00|21106.9|21086.9|21106.9|21086.9|21106.9|21086.9|21106.9|21086.9|0
1652084950000|2022-05-09 08:29:10|21109.4|21089.4|21109.4|21089.4|21109.4|21089.4|21109.4|21089.4|3
1652084980000|2022-05-09 08:29:40|21107.5|21087.5|21107.5|21087.5|21107.5|21087.5|21107.5|21087.5|2
1652085000000|2022-05-09 08:30:00|21110|21090|21110|21090|21110|21090|21110|21090|2
1652085010000|2022-05-09 08:30:10|21107.5|21087.5|21111.9|21091.9|21111.9|21091.9|21107.5|21087.5|2
1652085020000|2022-05-09 08:30:20|21112.5|21092.5|21112.5|21092.5|21112.5|21092.5|21112.5|21092.5|1
1652085030000|2022-05-09 08:30:30|21114.4|21094.4|21115|21095|21115|21095|21114.4|21094.4|19
1652085040000|2022-05-09 08:30:40|21114.4|21094.4|21120|21100|21120|21100|21114.4|21094.4|2
1652085050000|2022-05-09 08:30:50|21116.9|21096.9|21119.4|21099.4|21119.4|21099.4|21116.9|21096.9|1
1652085060000|2022-05-09 08:31:00|21121.3|21101.3|21126.9|21106.9|21126.9|21106.9|21120|21100|3
1652085070000|2022-05-09 08:31:10|21124.4|21104.4|21124.4|21104.4|21124.4|21104.4|21124.4|21104.4|0
1652085100000|2022-05-09 08:31:40|21120.6|21100.6|21117.5|21097.5|21120.6|21100.6|21117.5|21097.5|1
1652085110000|2022-05-09 08:31:50|21115|21095|21115|21095|21115|21095|21115|21095|0
1652085120000|2022-05-09 08:32:00|21116.9|21096.9|21114.4|21094.4|21116.9|21096.9|21114.4|21094.4|1
1652085130000|2022-05-09 08:32:10|21117.5|21097.5|21119.4|21099.4|21119.4|21099.4|21117.5|21097.5|12
1652085140000|2022-05-09 08:32:20|21116.9|21096.9|21113.1|21093.1|21116.9|21096.9|21113.1|21093.1|1
1652085150000|2022-05-09 08:32:30|21111.9|21091.9|21110|21090|21111.9|21091.9|21110|21090|2
1652085160000|2022-05-09 08:32:40|21109.4|21089.4|21113.8|21093.8|21113.8|21093.8|21109.4|21089.4|1
1652085170000|2022-05-09 08:32:50|21115.6|21095.6|21118.8|21098.8|21118.8|21098.8|21115.6|21095.6|2
1652085200000|2022-05-09 08:33:20|21113.8|21093.8|21109.4|21089.4|21113.8|21093.8|21109.4|21089.4|5
1652085240000|2022-05-09 08:34:00|21110|21090|21110|21090|21110|21090|21105|21085|5
1652085250000|2022-05-09 08:34:10|21109.4|21089.4|21111.9|21091.9|21111.9|21091.9|21109.4|21089.4|1
1652085270000|2022-05-09 08:34:30|21112.5|21092.5|21112.5|21092.5|21112.5|21092.5|21112.5|21092.5|0
1652085300000|2022-05-09 08:35:00|21111.9|21091.9|21109.4|21089.4|21111.9|21091.9|21109.4|21089.4|2
1652085330000|2022-05-09 08:35:30|21105|21085|21101.9|21081.9|21105|21085|21101.9|21081.9|1
1652085360000|2022-05-09 08:36:00|21100|21080|21089.4|21069.4|21100|21080|21089.4|21069.4|10
1652085370000|2022-05-09 08:36:10|21081.9|21061.9|21078.1|21058.1|21081.9|21061.9|21078.1|21058.1|9
1652085410000|2022-05-09 08:36:50|21080|21060|21080|21060|21080|21060|21080|21060|0
1652085420000|2022-05-09 08:37:00|21078.1|21058.1|21080|21060|21080|21060|21078.1|21058.1|1
1652085440000|2022-05-09 08:37:20|21082.5|21062.5|21086.9|21066.9|21086.9|21066.9|21082.5|21062.5|3
1652085460000|2022-05-09 08:37:40|21089.4|21069.4|21089.4|21069.4|21089.4|21069.4|21089.4|21069.4|1
1652085480000|2022-05-09 08:38:00|21087.5|21067.5|21081.2|21061.2|21087.5|21067.5|21081.2|21061.2|0
1652085490000|2022-05-09 08:38:10|21080.6|21060.6|21076.9|21056.9|21080.6|21060.6|21075.6|21055.6|4
1652085510000|2022-05-09 08:38:30|21077.5|21057.5|21076.9|21056.9|21077.5|21057.5|21076.9|21056.9|0
1652085540000|2022-05-09 08:39:00|21080.6|21060.6|21076.9|21056.9|21080.6|21060.6|21076.9|21056.9|1
1652085560000|2022-05-09 08:39:20|21078.8|21058.8|21076.9|21056.9|21080|21060|21076.9|21056.9|0
1652085570000|2022-05-09 08:39:30|21074.4|21054.4|21074.4|21054.4|21074.4|21054.4|21074.4|21054.4|0
1652085590000|2022-05-09 08:39:50|||||||||4
1652085600000|2022-05-09 08:40:00|21071.9|21051.9|21071.9|21051.9|21071.9|21051.9|21071.9|21051.9|1
1652085650000|2022-05-09 08:40:50|21068.1|21048.1|21069.4|21049.4|21069.4|21049.4|21066.9|21046.9|0
1652085660000|2022-05-09 08:41:00|||||||||2
1652085690000|2022-05-09 08:41:30|21067.5|21047.5|21064.4|21044.4|21067.5|21047.5|21064.4|21044.4|2
1652085710000|2022-05-09 08:41:50|||||||||1
1652085720000|2022-05-09 08:42:00|||||||||2
1652085750000|2022-05-09 08:42:30|||||||||8
1652085760000|2022-05-09 08:42:40|21061.9|21041.9|21061.9|21041.9|21061.9|21041.9|21061.9|21041.9|3
1652085780000|2022-05-09 08:43:00|21062.5|21042.5|21064.4|21044.4|21064.4|21044.4|21062.5|21042.5|12
1652085790000|2022-05-09 08:43:10|21061.9|21041.9|21064.4|21044.4|21064.4|21044.4|21061.9|21041.9|2
1652085810000|2022-05-09 08:43:30|21062.5|21042.5|21061.9|21041.9|21062.5|21042.5|21061.9|21041.9|0
1652085830000|2022-05-09 08:43:50|||||||||6
1652085840000|2022-05-09 08:44:00|||||||||1
1652085850000|2022-05-09 08:44:10|21064.4|21044.4|21064.4|21044.4|21064.4|21044.4|21064.4|21044.4|1
1652085860000|2022-05-09 08:44:20|21059.4|21039.4|21054.4|21034.4|21059.4|21039.4|21054.4|21034.4|17
1652085870000|2022-05-09 08:44:30|21048.1|21028.1|21048.1|21028.1|21048.1|21028.1|21048.1|21028.1|11
1652085880000|2022-05-09 08:44:40|21049.4|21029.4|21049.4|21029.4|21049.4|21029.4|21049.4|21029.4|10
1652085890000|2022-05-09 08:44:50|||||||||3
1652085900000|2022-05-09 08:45:00|21054.4|21034.4|21054.4|21034.4|21054.4|21034.4|21054.4|21034.4|2
1652085920000|2022-05-09 08:45:20|21056.3|21036.3|21056.9|21036.9|21056.9|21036.9|21056.3|21036.3|2
1652085940000|2022-05-09 08:45:40|21058.8|21038.8|21059.4|21039.4|21059.4|21039.4|21058.8|21038.8|1
1652085950000|2022-05-09 08:45:50|||||||||1
1652085960000|2022-05-09 08:46:00|21056.9|21036.9|21056.9|21036.9|21056.9|21036.9|21056.9|21036.9|2
1652085990000|2022-05-09 08:46:30|21058.8|21038.8|21058.8|21038.8|21058.8|21038.8|21058.8|21038.8|0
1652086000000|2022-05-09 08:46:40|21057.5|21037.5|21055|21035|21057.5|21037.5|21055|21035|1
1652086020000|2022-05-09 08:47:00|21054.4|21034.4|21056.9|21036.9|21056.9|21036.9|21054.4|21034.4|1
1652086030000|2022-05-09 08:47:10|21054.4|21034.4|21056.9|21036.9|21056.9|21036.9|21054.4|21034.4|1
1652086040000|2022-05-09 08:47:20|||||||||3
1652086050000|2022-05-09 08:47:30|||||||||4
1652086070000|2022-05-09 08:47:50|21059.4|21039.4|21059.4|21039.4|21059.4|21039.4|21059.4|21039.4|1
1652086080000|2022-05-09 08:48:00|21056.9|21036.9|21056.9|21036.9|21056.9|21036.9|21056.9|21036.9|0
1652086090000|2022-05-09 08:48:10|21057.5|21037.5|21059.4|21039.4|21059.4|21039.4|21057.5|21037.5|2
1652086110000|2022-05-09 08:48:30|||||||||2
1652086130000|2022-05-09 08:48:50|21064.4|21044.4|21073.8|21053.8|21073.8|21053.8|21064.4|21044.4|10
1652086140000|2022-05-09 08:49:00|21074.4|21054.4|21076.3|21056.3|21076.3|21056.3|21074.4|21054.4|0
1652086150000|2022-05-09 08:49:10|21076.9|21056.9|21076.9|21056.9|21076.9|21056.9|21076.9|21056.9|0
1652086180000|2022-05-09 08:49:40|21078.8|21058.8|21079.4|21059.4|21079.4|21059.4|21078.8|21058.8|0
1652086200000|2022-05-09 08:50:00|21081.3|21061.3|21084.4|21064.4|21084.4|21064.4|21081.3|21061.3|3
1652086250000|2022-05-09 08:50:50|21083.8|21063.8|21067.5|21047.5|21083.8|21063.8|21067.5|21047.5|2
1652086260000|2022-05-09 08:51:00|21066.9|21046.9|21068.8|21048.8|21068.8|21048.8|21066.9|21046.9|2
1652086290000|2022-05-09 08:51:30|21069.4|21049.4|21069.4|21049.4|21069.4|21049.4|21069.4|21049.4|1
1652086300000|2022-05-09 08:51:40|21071.9|21051.9|21073.8|21053.8|21073.8|21053.8|21071.9|21051.9|6
1652086310000|2022-05-09 08:51:50|21074.4|21054.4|21074.4|21054.4|21074.4|21054.4|21074.4|21054.4|0
1652086320000|2022-05-09 08:52:00|21076.2|21056.2|21084.4|21064.4|21084.4|21064.4|21076.2|21056.2|1
1652086330000|2022-05-09 08:52:10|||||||||2
1652086360000|2022-05-09 08:52:40|21086.3|21066.3|21084.4|21064.4|21086.3|21066.3|21084.4|21064.4|2
1652086440000|2022-05-09 08:54:00|21081.9|21061.9|21084.4|21064.4|21084.4|21064.4|21081.9|21061.9|2
1652086480000|2022-05-09 08:54:40|||||||||1
1652086500000|2022-05-09 08:55:00|21088.1|21068.1|21090|21070|21090|21070|21088.1|21068.1|1
1652086520000|2022-05-09 08:55:20|21091.9|21071.9|21091.9|21071.9|21091.9|21071.9|21091.9|21071.9|0
1652086620000|2022-05-09 08:57:00|||||||||1
1652086640000|2022-05-09 08:57:20|21092.5|21072.5|21096.9|21076.9|21096.9|21076.9|21092.5|21072.5|3
1652086680000|2022-05-09 08:58:00|21098.8|21078.8|21101.3|21081.3|21101.3|21081.3|21098.8|21078.8|2
1652086690000|2022-05-09 08:58:10|21099.4|21079.4|21101.9|21081.9|21101.9|21081.9|21099.4|21079.4|1
1652086730000|2022-05-09 08:58:50|||||||||2
1652086740000|2022-05-09 08:59:00|21104.4|21084.4|21104.4|21084.4|21104.4|21084.4|21104.4|21084.4|0
1652086790000|2022-05-09 08:59:50|21106.9|21086.9|21108.8|21088.8|21108.8|21088.8|21106.9|21086.9|0
1652086800000|2022-05-09 09:00:00|21104.4|21084.4|21105|21085|21106.9|21086.9|21104.4|21084.4|0
1652086810000|2022-05-09 09:00:10|21104.4|21084.4|21104.4|21084.4|21104.4|21084.4|21104.4|21084.4|0
1652086840000|2022-05-09 09:00:40|||||||||1
1652086860000|2022-05-09 09:01:00|21106.3|21086.3|21106.9|21086.9|21106.9|21086.9|21104.4|21084.4|2
1652086870000|2022-05-09 09:01:10|21105|21085|21104.4|21084.4|21105|21085|21104.4|21084.4|0
1652086880000|2022-05-09 09:01:20|21106.9|21086.9|21106.9|21086.9|21106.9|21086.9|21104.4|21084.4|0
1652086900000|2022-05-09 09:01:40|21105|21085|21104.4|21084.4|21105|21085|21104.4|21084.4|1
1652086920000|2022-05-09 09:02:00|21106.3|21086.3|21106.3|21086.3|21106.3|21086.3|21106.3|21086.3|1
1652086930000|2022-05-09 09:02:10|21106.9|21086.9|21106.9|21086.9|21106.9|21086.9|21104.4|21084.4|3
1652086940000|2022-05-09 09:02:20|21108.8|21088.8|21108.8|21088.8|21108.8|21088.8|21108.8|21088.8|0
1652086950000|2022-05-09 09:02:30|21109.4|21089.4|21109.4|21089.4|21109.4|21089.4|21109.4|21089.4|0
1652086960000|2022-05-09 09:02:40|21104.4|21084.4|21106.9|21086.9|21106.9|21086.9|21104.4|21084.4|0
1652087000000|2022-05-09 09:03:20|21108.8|21088.8|21108.8|21088.8|21109.4|21089.4|21106.9|21086.9|0
1652087010000|2022-05-09 09:03:30|21109.4|21089.4|21109.4|21089.4|21109.4|21089.4|21109.4|21089.4|0
1652087040000|2022-05-09 09:04:00|21113.1|21093.1|21114.4|21094.4|21114.4|21094.4|21113.1|21093.1|2
1652087050000|2022-05-09 09:04:10|21116.9|21096.9|21119.4|21099.4|21119.4|21099.4|21116.9|21096.9|9
1652087060000|2022-05-09 09:04:20|21121.9|21101.9|21123.8|21103.8|21123.8|21103.8|21121.9|21101.9|0
1652087070000|2022-05-09 09:04:30|21124.4|21104.4|21115|21095|21124.4|21104.4|21115|21095|7
1652087080000|2022-05-09 09:04:40|||||||||3
1652087120000|2022-05-09 09:05:20|21112.5|21092.5|21112.5|21092.5|21112.5|21092.5|21112.5|21092.5|0
1652087150000|2022-05-09 09:05:50|21115|21095|21115|21095|21115|21095|21115|21095|2
1652087160000|2022-05-09 09:06:00|21110.6|21090.6|21110.6|21090.6|21110.6|21090.6|21110.6|21090.6|2
1652087220000|2022-05-09 09:07:00|21112.5|21092.5|21112.5|21092.5|21112.5|21092.5|21112.5|21092.5|0
1652087250000|2022-05-09 09:07:30|21110.6|21090.6|21105.6|21085.6|21110.6|21090.6|21105.6|21085.6|3
1652087260000|2022-05-09 09:07:40|21102.5|21082.5|21104.4|21084.4|21104.4|21084.4|21101.9|21081.9|0
1652087400000|2022-05-09 09:10:00|21106.3|21086.3|21106.9|21086.9|21106.9|21086.9|21106.3|21086.3|1
1652087410000|2022-05-09 09:10:10|21105|21085|21105|21085|21105|21085|21105|21085|2
1652087430000|2022-05-09 09:10:30|21104.4|21084.4|21104.4|21084.4|21104.4|21084.4|21104.4|21084.4|0
1652087440000|2022-05-09 09:10:40|21102.5|21082.5|21103.8|21083.8|21103.8|21083.8|21101.9|21081.9|1
1652087460000|2022-05-09 09:11:00|21105|21085|21105|21085|21105|21085|21105|21085|0
1652087540000|2022-05-09 09:12:20|21107.5|21087.5|21107.5|21087.5|21107.5|21087.5|21107.5|21087.5|0
1652087580000|2022-05-09 09:13:00|21109.4|21089.4|21109.4|21089.4|21109.4|21089.4|21109.4|21089.4|1
1652087590000|2022-05-09 09:13:10|||||||||1
1652087600000|2022-05-09 09:13:20|21106.9|21086.9|21105|21085|21106.9|21086.9|21105|21085|1
1652087610000|2022-05-09 09:13:30|21104.4|21084.4|21104.4|21084.4|21104.4|21084.4|21104.4|21084.4|0
1652087620000|2022-05-09 09:13:40|21105|21085|21106.9|21086.9|21106.9|21086.9|21105|21085|1
1652087630000|2022-05-09 09:13:50|21104.4|21084.4|21104.4|21084.4|21104.4|21084.4|21104.4|21084.4|0
1652087640000|2022-05-09 09:14:00|21106.9|21086.9|21121.3|21101.3|21121.3|21101.3|21106.9|21086.9|3
1652087660000|2022-05-09 09:14:20|21125|21105|21126.9|21106.9|21126.9|21106.9|21125|21105|0
1652087690000|2022-05-09 09:14:50|21129.4|21109.4|21129.4|21109.4|21131.3|21111.3|21129.4|21109.4|0
1652087700000|2022-05-09 09:15:00|21126.9|21106.9|21124.4|21104.4|21128.8|21108.8|21124.4|21104.4|4
1652087720000|2022-05-09 09:15:20|||||||||1
1652087730000|2022-05-09 09:15:30|||||||||1
1652087760000|2022-05-09 09:16:00|21120|21100|21121.9|21101.9|21121.9|21101.9|21120|21100|2
1652087770000|2022-05-09 09:16:10|21120|21100|21120|21100|21120|21100|21120|21100|0
1652087780000|2022-05-09 09:16:20|21119.4|21099.4|21119.4|21099.4|21119.4|21099.4|21119.4|21099.4|1
1652087790000|2022-05-09 09:16:30|||||||||1
1652087800000|2022-05-09 09:16:40|21116.9|21096.9|21114.4|21094.4|21116.9|21096.9|21114.4|21094.4|4
1652087810000|2022-05-09 09:16:50|||||||||1
1652087820000|2022-05-09 09:17:00|21116.9|21096.9|21116.9|21096.9|21116.9|21096.9|21114.4|21094.4|4
1652087830000|2022-05-09 09:17:10|21114.4|21094.4|21114.4|21094.4|21114.4|21094.4|21114.4|21094.4|1
1652087840000|2022-05-09 09:17:20|21112.5|21092.5|21112.5|21092.5|21112.5|21092.5|21110|21090|0
1652087880000|2022-05-09 09:18:00|21113.1|21093.1|21115|21095|21115|21095|21113.1|21093.1|1
1652087920000|2022-05-09 09:18:40|21116.9|21096.9|21116.9|21096.9|21116.9|21096.9|21116.9|21096.9|1
1652087950000|2022-05-09 09:19:10|21117.5|21097.5|21117.5|21097.5|21117.5|21097.5|21117.5|21097.5|0
1652088000000|2022-05-09 09:20:00|21115.6|21095.6|21117.5|21097.5|21117.5|21097.5|21115|21095|1
1652088010000|2022-05-09 09:20:10|21116.9|21096.9|21116.9|21096.9|21116.9|21096.9|21116.9|21096.9|0
1652088020000|2022-05-09 09:20:20|21117.5|21097.5|21121.3|21101.3|21121.3|21101.3|21117.5|21097.5|4
1652088030000|2022-05-09 09:20:30|21121.9|21101.9|21121.9|21101.9|21121.9|21101.9|21121.9|21101.9|0
1652088040000|2022-05-09 09:20:40|21119.4|21099.4|21119.4|21099.4|21119.4|21099.4|21119.4|21099.4|1
1652088060000|2022-05-09 09:21:00|21121.9|21101.9|21119.4|21099.4|21121.9|21101.9|21119.4|21099.4|2
1652088070000|2022-05-09 09:21:10|21121.9|21101.9|21119.4|21099.4|21121.9|21101.9|21119.4|21099.4|2
1652088080000|2022-05-09 09:21:20|21121.3|21101.3|21121.9|21101.9|21121.9|21101.9|21121.3|21101.3|0
1652088090000|2022-05-09 09:21:30|21119.4|21099.4|21119.4|21099.4|21119.4|21099.4|21119.4|21099.4|3
1652088120000|2022-05-09 09:22:00|21121.9|21101.9|21121.9|21101.9|21121.9|21101.9|21121.9|21101.9|0
1652088130000|2022-05-09 09:22:10|21121.3|21101.3|21116.9|21096.9|21121.3|21101.3|21116.9|21096.9|3
1652088140000|2022-05-09 09:22:20|||||||||1
1652088170000|2022-05-09 09:22:50|21118.8|21098.8|21114.4|21094.4|21118.8|21098.8|21114.4|21094.4|2
1652088180000|2022-05-09 09:23:00|21111.9|21091.9|21113.8|21093.8|21114.4|21094.4|21111.9|21091.9|6
1652088190000|2022-05-09 09:23:10|21111.9|21091.9|21109.4|21089.4|21111.9|21091.9|21109.4|21089.4|0
1652088200000|2022-05-09 09:23:20|21111.9|21091.9|21111.9|21091.9|21111.9|21091.9|21111.9|21091.9|0
1652088230000|2022-05-09 09:23:50|21110|21090|21109.4|21089.4|21110|21090|21109.4|21089.4|0
1652088310000|2022-05-09 09:25:10|||||||||1
1652088350000|2022-05-09 09:25:50|||||||||1
1652088370000|2022-05-09 09:26:10|||||||||1
1652088450000|2022-05-09 09:27:30|21106.9|21086.9|21106.9|21086.9|21106.9|21086.9|21106.9|21086.9|1
1652088510000|2022-05-09 09:28:30|21101.9|21081.9|21091.9|21071.9|21101.9|21081.9|21091.9|21071.9|6
1652088520000|2022-05-09 09:28:40|21089.4|21069.4|21081.9|21061.9|21089.4|21069.4|21081.9|21061.9|0
1652088530000|2022-05-09 09:28:50|21080|21060|21079.4|21059.4|21080|21060|21079.4|21059.4|0
1652088540000|2022-05-09 09:29:00|||||||||1
1652088720000|2022-05-09 09:32:00|21076.9|21056.9|21074.4|21054.4|21076.9|21056.9|21074.4|21054.4|2
1652088730000|2022-05-09 09:32:10|||||||||1
1652088780000|2022-05-09 09:33:00|21071.9|21051.9|21070|21050|21071.9|21051.9|21070|21050|3
1652088790000|2022-05-09 09:33:10|21069.4|21049.4|21069.4|21049.4|21069.4|21049.4|21069.4|21049.4|0
1652088830000|2022-05-09 09:33:50|||||||||3
1652088840000|2022-05-09 09:34:00|21066.9|21046.9|21066.9|21046.9|21066.9|21046.9|21066.9|21046.9|2
1652088860000|2022-05-09 09:34:20|21065|21045|21064.4|21044.4|21065|21045|21064.4|21044.4|0
1652088890000|2022-05-09 09:34:50|21061.9|21041.9|21050|21030|21061.9|21041.9|21050|21030|9
1652088910000|2022-05-09 09:35:10|21051.9|21031.9|21051.9|21031.9|21051.9|21031.9|21051.9|21031.9|0
1652088960000|2022-05-09 09:36:00|21047.5|21027.5|21047.5|21027.5|21047.5|21027.5|21047.5|21027.5|3
1652088970000|2022-05-09 09:36:10|21046.9|21026.9|21046.9|21026.9|21046.9|21026.9|21046.9|21026.9|0
1652089020000|2022-05-09 09:37:00|21047.5|21027.5|21051.9|21031.9|21051.9|21031.9|21047.5|21027.5|6
1652089030000|2022-05-09 09:37:10|21050|21030|21049.4|21029.4|21050|21030|21049.4|21029.4|3
1652089090000|2022-05-09 09:38:10|21051.9|21031.9|21051.9|21031.9|21051.9|21031.9|21051.9|21031.9|1
1652089110000|2022-05-09 09:38:30|21049.4|21029.4|21049.4|21029.4|21049.4|21029.4|21049.4|21029.4|1
1652089140000|2022-05-09 09:39:00|||||||||1
1652089190000|2022-05-09 09:39:50|21046.9|21026.9|21046.9|21026.9|21046.9|21026.9|21046.9|21026.9|1
1652089210000|2022-05-09 09:40:10|||||||||1
1652089260000|2022-05-09 09:41:00|21045|21025|21045|21025|21045|21025|21045|21025|2
1652089270000|2022-05-09 09:41:10|21044.4|21024.4|21044.4|21024.4|21044.4|21024.4|21044.4|21024.4|0
1652089280000|2022-05-09 09:41:20|||||||||2
1652089290000|2022-05-09 09:41:30|21042.5|21022.5|21042.5|21022.5|21042.5|21022.5|21042.5|21022.5|2
1652089300000|2022-05-09 09:41:40|21041.9|21021.9|21041.9|21021.9|21041.9|21021.9|21041.9|21021.9|0
1652089310000|2022-05-09 09:41:50|21042.5|21022.5|21040|21020|21042.5|21022.5|21040|21020|1
1652089320000|2022-05-09 09:42:00|21041.9|21021.9|21041.9|21021.9|21041.9|21021.9|21041.9|21021.9|1
1652089350000|2022-05-09 09:42:30|21040|21020|21040|21020|21040|21020|21040|21020|1
1652089380000|2022-05-09 09:43:00|21039.4|21019.4|21039.4|21019.4|21039.4|21019.4|21039.4|21019.4|0
1652089390000|2022-05-09 09:43:10|21041.9|21021.9|21039.4|21019.4|21041.9|21021.9|21039.4|21019.4|4
1652089440000|2022-05-09 09:44:00|||||||||1
1652089450000|2022-05-09 09:44:10|21040|21020|21040|21020|21040|21020|21040|21020|0
1652089460000|2022-05-09 09:44:20|21041.9|21021.9|21041.9|21021.9|21041.9|21021.9|21041.9|21021.9|0
1652089480000|2022-05-09 09:44:40|21044.4|21024.4|21044.4|21024.4|21044.4|21024.4|21044.4|21024.4|1
1652089490000|2022-05-09 09:44:50|||||||||1
1652089560000|2022-05-09 09:46:00|||||||||1
1652089620000|2022-05-09 09:47:00|21041.9|21021.9|21041.9|21021.9|21041.9|21021.9|21041.9|21021.9|1
1652089630000|2022-05-09 09:47:10|||||||||4
1652089640000|2022-05-09 09:47:20|21043.8|21023.8|21044.4|21024.4|21044.4|21024.4|21043.8|21023.8|1
1652089650000|2022-05-09 09:47:30|21046.3|21026.3|21046.3|21026.3|21046.3|21026.3|21046.3|21026.3|0
1652089660000|2022-05-09 09:47:40|||||||||1
1652089750000|2022-05-09 09:49:10|||||||||1
1652089800000|2022-05-09 09:50:00|21049.4|21029.4|21049.4|21029.4|21049.4|21029.4|21049.4|21029.4|0
1652089820000|2022-05-09 09:50:20|21054.4|21034.4|21054.4|21034.4|21054.4|21034.4|21054.4|21034.4|0
1652089840000|2022-05-09 09:50:40|||||||||3
1652089850000|2022-05-09 09:50:50|21059.4|21039.4|21059.4|21039.4|21059.4|21039.4|21059.4|21039.4|1
1652089870000|2022-05-09 09:51:10|21058.8|21038.8|21056.9|21036.9|21058.8|21038.8|21056.9|21036.9|2
1652089880000|2022-05-09 09:51:20|21051.3|21031.3|21049.4|21029.4|21051.3|21031.3|21049.4|21029.4|0
1652089890000|2022-05-09 09:51:30|21045|21025|21045|21025|21045|21025|21045|21025|2
1652089920000|2022-05-09 09:52:00|21041.3|21021.3|21041.3|21021.3|21041.3|21021.3|21041.3|21021.3|0
1652089950000|2022-05-09 09:52:30|21043.8|21023.8|21044.4|21024.4|21044.4|21024.4|21043.8|21023.8|0
1652089990000|2022-05-09 09:53:10|21048.1|21028.1|21046.9|21026.9|21049.4|21029.4|21046.9|21026.9|2
1652090000000|2022-05-09 09:53:20|21045|21025|21044.4|21024.4|21045|21025|21044.4|21024.4|0
1652090020000|2022-05-09 09:53:40|21041.9|21021.9|21041.9|21021.9|21041.9|21021.9|21041.9|21021.9|0
1652090070000|2022-05-09 09:54:30|21040|21020|21039.4|21019.4|21041.9|21021.9|21039.4|21019.4|0
1652090090000|2022-05-09 09:54:50|21041.9|21021.9|21036.9|21016.9|21041.9|21021.9|21036.9|21016.9|4
1652090100000|2022-05-09 09:55:00|21033.1|21013.1|21030|21010|21033.1|21013.1|21030|21010|14
1652090120000|2022-05-09 09:55:20|21032.5|21012.5|21032.5|21012.5|21032.5|21012.5|21032.5|21012.5|5
1652090160000|2022-05-09 09:56:00|21034.4|21014.4|21034.4|21014.4|21034.4|21014.4|21034.4|21014.4|0
1652090170000|2022-05-09 09:56:10|21035|21015|21035|21015|21035|21015|21035|21015|0
1652090210000|2022-05-09 09:56:50|21045.6|21025.6|21045.6|21025.6|21045.6|21025.6|21045.6|21025.6|4
1652090220000|2022-05-09 09:57:00|21046.9|21026.9|21046.9|21026.9|21046.9|21026.9|21046.9|21026.9|3
1652090230000|2022-05-09 09:57:10|21044.4|21024.4|21044.4|21024.4|21044.4|21024.4|21044.4|21024.4|0
1652090330000|2022-05-09 09:58:50|||||||||1
1652090340000|2022-05-09 09:59:00|21046.3|21026.3|21046.9|21026.9|21046.9|21026.9|21046.3|21026.3|1
1652090410000|2022-05-09 10:00:10|21049.4|21029.4|21049.4|21029.4|21049.4|21029.4|21049.4|21029.4|0
1652090420000|2022-05-09 10:00:20|21051.3|21031.3|21051.9|21031.9|21051.9|21031.9|21051.3|21031.3|1
1652090520000|2022-05-09 10:02:00|21055.6|21035.6|21056.9|21036.9|21056.9|21036.9|21055.6|21035.6|2
1652090530000|2022-05-09 10:02:10|21059.4|21039.4|21064.4|21044.4|21064.4|21044.4|21059.4|21039.4|4
1652090560000|2022-05-09 10:02:40|21061.9|21041.9|21061.9|21041.9|21061.9|21041.9|21061.9|21041.9|0
1652090580000|2022-05-09 10:03:00|21062.5|21042.5|21061.9|21041.9|21064.4|21044.4|21061.9|21041.9|1
1652090600000|2022-05-09 10:03:20|21059.4|21039.4|21061.9|21041.9|21061.9|21041.9|21059.4|21039.4|0
1652090610000|2022-05-09 10:03:30|21060|21040|21059.4|21039.4|21060|21040|21059.4|21039.4|0
1652090640000|2022-05-09 10:04:00|||||||||1
1652090650000|2022-05-09 10:04:10|21061.9|21041.9|21061.9|21041.9|21061.9|21041.9|21061.9|21041.9|3
1652090730000|2022-05-09 10:05:30|21062.5|21042.5|21066.3|21046.3|21066.3|21046.3|21062.5|21042.5|1
1652090740000|2022-05-09 10:05:40|21066.9|21046.9|21066.9|21046.9|21066.9|21046.9|21066.9|21046.9|0
1652090760000|2022-05-09 10:06:00|21069.4|21049.4|21069.4|21049.4|21069.4|21049.4|21069.4|21049.4|0
1652090800000|2022-05-09 10:06:40|||||||||1
1652090870000|2022-05-09 10:07:50|||||||||5
1652090890000|2022-05-09 10:08:10|21065.6|21045.6|21064.4|21044.4|21065.6|21045.6|21064.4|21044.4|0
1652090900000|2022-05-09 10:08:20|||||||||1
1652091000000|2022-05-09 10:10:00|21066.3|21046.3|21066.9|21046.9|21066.9|21046.9|21066.3|21046.3|1
1652091060000|2022-05-09 10:11:00|21066.3|21046.3|21074.4|21054.4|21074.4|21054.4|21066.3|21046.3|2
1652091120000|2022-05-09 10:12:00|21076.3|21056.3|21079.4|21059.4|21079.4|21059.4|21074.4|21054.4|7
1652091130000|2022-05-09 10:12:10|||||||||1
1652091180000|2022-05-09 10:13:00|21081.9|21061.9|21081.9|21061.9|21081.9|21061.9|21081.9|21061.9|0
1652091210000|2022-05-09 10:13:30|21082.5|21062.5|21079.4|21059.4|21084.4|21064.4|21079.4|21059.4|1
1652091250000|2022-05-09 10:14:10|21081.9|21061.9|21084.4|21064.4|21084.4|21064.4|21081.9|21061.9|1
1652091300000|2022-05-09 10:15:00|21086.9|21066.9|21094.4|21074.4|21094.4|21074.4|21086.9|21066.9|1
1652091390000|2022-05-09 10:16:30|21087.5|21067.5|21081.9|21061.9|21087.5|21067.5|21081.9|21061.9|2
1652091430000|2022-05-09 10:17:10|||||||||1
1652091440000|2022-05-09 10:17:20|21079.4|21059.4|21079.4|21059.4|21079.4|21059.4|21079.4|21059.4|5
1652091450000|2022-05-09 10:17:30|21076.9|21056.9|21076.9|21056.9|21076.9|21056.9|21076.9|21056.9|1
1652091480000|2022-05-09 10:18:00|||||||||1
1652091540000|2022-05-09 10:19:00|21075|21055|21069.4|21049.4|21075|21055|21069.4|21049.4|2
1652091560000|2022-05-09 10:19:20|21071.3|21051.3|21071.9|21051.9|21071.9|21051.9|21071.3|21051.3|0
1652091580000|2022-05-09 10:19:40|21070|21050|21070|21050|21070|21050|21070|21050|0
1652091600000|2022-05-09 10:20:00|21069.4|21049.4|21069.4|21049.4|21069.4|21049.4|21069.4|21049.4|0
1652091620000|2022-05-09 10:20:20|21071.9|21051.9|21074.4|21054.4|21074.4|21054.4|21071.9|21051.9|2
1652091660000|2022-05-09 10:21:00|21076.3|21056.3|21076.9|21056.9|21076.9|21056.9|21076.3|21056.3|0
1652091700000|2022-05-09 10:21:40|||||||||1
1652091760000|2022-05-09 10:22:40|21066.9|21046.9|21063.1|21043.1|21066.9|21046.9|21063.1|21043.1|13
1652091770000|2022-05-09 10:22:50|21057.5|21037.5|21055.6|21035.6|21057.5|21037.5|21055.6|21035.6|1
1652091780000|2022-05-09 10:23:00|21050.6|21030.6|21050.6|21030.6|21050.6|21030.6|21050.6|21030.6|3
1652091890000|2022-05-09 10:24:50|21049.4|21029.4|21044.4|21024.4|21049.4|21029.4|21044.4|21024.4|9
1652091940000|2022-05-09 10:25:40|||||||||2
1652091960000|2022-05-09 10:26:00|21034.4|21014.4|21034.4|21014.4|21034.4|21014.4|21034.4|21014.4|6
1652091970000|2022-05-09 10:26:10|21032.5|21012.5|21032.5|21012.5|21032.5|21012.5|21032.5|21012.5|2
1652091990000|2022-05-09 10:26:30|21030.6|21010.6|21030.6|21010.6|21030.6|21010.6|21030.6|21010.6|1
1652092020000|2022-05-09 10:27:00|||||||||2
1652092030000|2022-05-09 10:27:10|21025.6|21005.6|21023.1|21003.1|21025.6|21005.6|21023.1|21003.1|5
1652092040000|2022-05-09 10:27:20|21025.6|21005.6|21023.1|21003.1|21025.6|21005.6|21023.1|21003.1|2
1652092060000|2022-05-09 10:27:40|21023.8|21003.8|21025.6|21005.6|21025.6|21005.6|21023.8|21003.8|1
1652092120000|2022-05-09 10:28:40|21027.5|21007.5|21035|21015|21035|21015|21027.5|21007.5|11
1652092130000|2022-05-09 10:28:50|21034.4|21014.4|21036.9|21016.9|21036.9|21016.9|21034.4|21014.4|0
1652092150000|2022-05-09 10:29:10|21037.5|21017.5|21037.5|21017.5|21037.5|21017.5|21035.6|21015.6|2
1652092160000|2022-05-09 10:29:20|21039.4|21019.4|21039.4|21019.4|21039.4|21019.4|21039.4|21019.4|0
1652092170000|2022-05-09 10:29:30|21042.5|21022.5|21042.5|21022.5|21042.5|21022.5|21042.5|21022.5|0
1652092200000|2022-05-09 10:30:00|||||||||1
1652092220000|2022-05-09 10:30:20|21045|21025|21049.4|21029.4|21049.4|21029.4|21045|21025|3
1652092230000|2022-05-09 10:30:30|21051.3|21031.3|21051.3|21031.3|21051.3|21031.3|21051.3|21031.3|41
1652092260000|2022-05-09 10:31:00|21055.6|21035.6|21055.6|21035.6|21055.6|21035.6|21055.6|21035.6|1
1652092360000|2022-05-09 10:32:40|21055|21035|21055|21035|21055|21035|21055|21035|0
1652092370000|2022-05-09 10:32:50|21057.5|21037.5|21057.5|21037.5|21057.5|21037.5|21057.5|21037.5|1
1652092380000|2022-05-09 10:33:00|21058.1|21038.1|21058.1|21038.1|21058.1|21038.1|21058.1|21038.1|0
1652092390000|2022-05-09 10:33:10|||||||||3
1652092410000|2022-05-09 10:33:30|21056.3|21036.3|21055.6|21035.6|21056.3|21036.3|21055.6|21035.6|2
1652092420000|2022-05-09 10:33:40|||||||||1
1652092440000|2022-05-09 10:34:00|21051.9|21031.9|21050.6|21030.6|21051.9|21031.9|21050.6|21030.6|18
1652092460000|2022-05-09 10:34:20|21048.8|21028.8|21048.1|21028.1|21048.8|21028.8|21048.1|21028.1|1
1652092470000|2022-05-09 10:34:30|21046.3|21026.3|21045.6|21025.6|21046.3|21026.3|21045.6|21025.6|0
1652092490000|2022-05-09 10:34:50|21048.1|21028.1|21048.1|21028.1|21048.1|21028.1|21048.1|21028.1|1
1652092500000|2022-05-09 10:35:00|21045.6|21025.6|21045.6|21025.6|21045.6|21025.6|21045.6|21025.6|2
1652092540000|2022-05-09 10:35:40|21047.5|21027.5|21048.1|21028.1|21048.1|21028.1|21047.5|21027.5|0
1652092550000|2022-05-09 10:35:50|21047.5|21027.5|21047.5|21027.5|21047.5|21027.5|21047.5|21027.5|1
1652092560000|2022-05-09 10:36:00|21048.1|21028.1|21048.1|21028.1|21048.1|21028.1|21048.1|21028.1|0
1652092610000|2022-05-09 10:36:50|||||||||2
1652092620000|2022-05-09 10:37:00|21046.3|21026.3|21045.6|21025.6|21046.3|21026.3|21045.6|21025.6|1
1652092660000|2022-05-09 10:37:40|21048.1|21028.1|21043.1|21023.1|21048.1|21028.1|21043.1|21023.1|3
1652092670000|2022-05-09 10:37:50|21042.5|21022.5|21038.8|21018.8|21042.5|21022.5|21038.8|21018.8|3
1652092700000|2022-05-09 10:38:20|21038.1|21018.1|21036.3|21016.3|21038.1|21018.1|21036.3|21016.3|6
1652092710000|2022-05-09 10:38:30|21033.8|21013.8|21033.8|21013.8|21033.8|21013.8|21033.8|21013.8|5
1652092720000|2022-05-09 10:38:40|21034.4|21014.4|21034.4|21014.4|21034.4|21014.4|21034.4|21014.4|0
1652092730000|2022-05-09 10:38:50|21032.5|21012.5|21032.5|21012.5|21032.5|21012.5|21032.5|21012.5|2
1652092760000|2022-05-09 10:39:20|21030|21010|21030|21010|21030|21010|21030|21010|1
1652092780000|2022-05-09 10:39:40|||||||||14
1652092800000|2022-05-09 10:40:00|||||||||6
1652092810000|2022-05-09 10:40:10|21031.9|21011.9|21031.9|21011.9|21031.9|21011.9|21031.9|21011.9|7
1652092820000|2022-05-09 10:40:20|21030|21010|21030|21010|21030|21010|21030|21010|2
1652092840000|2022-05-09 10:40:40|||||||||6
1652092850000|2022-05-09 10:40:50|||||||||1
1652092880000|2022-05-09 10:41:20|21029.4|21009.4|21029.4|21009.4|21029.4|21009.4|21029.4|21009.4|0
1652092890000|2022-05-09 10:41:30|21028.8|21008.8|21033.8|21013.8|21033.8|21013.8|21028.8|21008.8|4
1652092940000|2022-05-09 10:42:20|21033.1|21013.1|21033.1|21013.1|21033.1|21013.1|21033.1|21013.1|7
1652092970000|2022-05-09 10:42:50|21033.8|21013.8|21033.8|21013.8|21033.8|21013.8|21033.8|21013.8|2
1652092980000|2022-05-09 10:43:00|21033.1|21013.1|21038.1|21018.1|21038.1|21018.1|21033.1|21013.1|7
1652093020000|2022-05-09 10:43:40|21035.6|21015.6|21035.6|21015.6|21035.6|21015.6|21035.6|21015.6|0
1652093040000|2022-05-09 10:44:00|21038.1|21018.1|21038.1|21018.1|21038.1|21018.1|21038.1|21018.1|2
1652093070000|2022-05-09 10:44:30|||||||||1
1652093100000|2022-05-09 10:45:00|||||||||2
1652093120000|2022-05-09 10:45:20|||||||||1
1652093130000|2022-05-09 10:45:30|21030.6|21010.6|21030.6|21010.6|21030.6|21010.6|21030.6|21010.6|31
1652093190000|2022-05-09 10:46:30|||||||||1
1652093200000|2022-05-09 10:46:40|21029.4|21009.4|21029.4|21009.4|21029.4|21009.4|21029.4|21009.4|1
1652093210000|2022-05-09 10:46:50|||||||||10
1652093240000|2022-05-09 10:47:20|||||||||2
1652093260000|2022-05-09 10:47:40|21028.8|21008.8|21028.8|21008.8|21028.8|21008.8|21028.8|21008.8|1
1652093280000|2022-05-09 10:48:00|21029.4|21009.4|21029.4|21009.4|21029.4|21009.4|21029.4|21009.4|0
1652093290000|2022-05-09 10:48:10|21027.5|21007.5|21023.1|21003.1|21027.5|21007.5|21023.1|21003.1|3
1652093340000|2022-05-09 10:49:00|21026.9|21006.9|21025.6|21005.6|21027.5|21007.5|21025.6|21005.6|8
1652093350000|2022-05-09 10:49:10|21025|21005|21025|21005|21025|21005|21025|21005|0
1652093390000|2022-05-09 10:49:50|21025.6|21005.6|21027.5|21007.5|21027.5|21007.5|21025.6|21005.6|4
1652093430000|2022-05-09 10:50:30|21029.4|21009.4|21029.4|21009.4|21029.4|21009.4|21029.4|21009.4|2
1652093440000|2022-05-09 10:50:40|21033.1|21013.1|21033.1|21013.1|21033.1|21013.1|21033.1|21013.1|0
1652093450000|2022-05-09 10:50:50|21037.5|21017.5|21037.5|21017.5|21037.5|21017.5|21037.5|21017.5|0
1652093460000|2022-05-09 10:51:00|||||||||2
1652093480000|2022-05-09 10:51:20|21040|21020|21040.6|21020.6|21040.6|21020.6|21040|21020|1
1652093490000|2022-05-09 10:51:30|||||||||1
1652093500000|2022-05-09 10:51:40|21038.8|21018.8|21038.8|21018.8|21038.8|21018.8|21038.8|21018.8|1
1652093520000|2022-05-09 10:52:00|||||||||1
1652093540000|2022-05-09 10:52:20|||||||||1
1652093580000|2022-05-09 10:53:00|21040.6|21020.6|21043.1|21023.1|21043.1|21023.1|21040.6|21020.6|3
1652093630000|2022-05-09 10:53:50|21041.3|21021.3|21041.3|21021.3|21041.3|21021.3|21041.3|21021.3|1
1652093690000|2022-05-09 10:54:50|||||||||1
1652093700000|2022-05-09 10:55:00|||||||||1
1652093710000|2022-05-09 10:55:10|||||||||1
1652093730000|2022-05-09 10:55:30|||||||||1
1652093760000|2022-05-09 10:56:00|21040.6|21020.6|21043.1|21023.1|21043.1|21023.1|21040.6|21020.6|3
1652093770000|2022-05-09 10:56:10|21043.8|21023.8|21043.8|21023.8|21043.8|21023.8|21043.8|21023.8|0
1652093810000|2022-05-09 10:56:50|21048.8|21028.8|21048.8|21028.8|21048.8|21028.8|21048.8|21028.8|1
1652093830000|2022-05-09 10:57:10|21051.3|21031.3|21051.3|21031.3|21051.3|21031.3|21051.3|21031.3|0
1652093840000|2022-05-09 10:57:20|21058.8|21038.8|21061.9|21041.9|21061.9|21041.9|21058.8|21038.8|3
1652093850000|2022-05-09 10:57:30|21067.5|21047.5|21066.3|21046.3|21070.6|21050.6|21066.3|21046.3|12
1652093860000|2022-05-09 10:57:40|21064.4|21044.4|21061.3|21041.3|21065|21045|21061.3|21041.3|2
1652093880000|2022-05-09 10:58:00|21063.8|21043.8|21063.8|21043.8|21063.8|21043.8|21063.8|21043.8|0
1652093890000|2022-05-09 10:58:10|21065.6|21045.6|21063.8|21043.8|21065.6|21045.6|21063.8|21043.8|7
1652093900000|2022-05-09 10:58:20|||||||||3
1652093930000|2022-05-09 10:58:50|21061.3|21041.3|21061.3|21041.3|21061.3|21041.3|21061.3|21041.3|3
1652093940000|2022-05-09 10:59:00|||||||||1
1652093970000|2022-05-09 10:59:30|21057.5|21037.5|21056.3|21036.3|21057.5|21037.5|21056.3|21036.3|0
1652093990000|2022-05-09 10:59:50|21052.5|21032.5|21052.5|21032.5|21052.5|21032.5|21052.5|21032.5|3
1652094000000|2022-05-09 11:00:00|21051.3|21031.3|21051.3|21031.3|21051.3|21031.3|21049.4|21029.4|0
1652094010000|2022-05-09 11:00:10|21050.6|21030.6|21050.6|21030.6|21050.6|21030.6|21050.6|21030.6|0
1652094040000|2022-05-09 11:00:40|21051.3|21031.3|21050.6|21030.6|21051.3|21031.3|21050.6|21030.6|8
1652094050000|2022-05-09 11:00:50|||||||||1
1652094060000|2022-05-09 11:01:00|21056.3|21036.3|21056.3|21036.3|21056.3|21036.3|21056.3|21036.3|2
1652094070000|2022-05-09 11:01:10|21058.1|21038.1|21060.6|21040.6|21060.6|21040.6|21058.1|21038.1|1
1652094080000|2022-05-09 11:01:20|21063.1|21043.1|21063.1|21043.1|21063.1|21043.1|21063.1|21043.1|3
1652094120000|2022-05-09 11:02:00|21065.6|21045.6|21068.1|21048.1|21068.1|21048.1|21065.6|21045.6|2
1652094130000|2022-05-09 11:02:10|21070|21050|21072.5|21052.5|21072.5|21052.5|21070|21050|0
1652094160000|2022-05-09 11:02:40|21071.3|21051.3|21071.3|21051.3|21071.3|21051.3|21071.3|21051.3|4
1652094180000|2022-05-09 11:03:00|21071.9|21051.9|21078.8|21058.8|21078.8|21058.8|21071.9|21051.9|1
1652094200000|2022-05-09 11:03:20|21081.3|21061.3|21086.3|21066.3|21086.3|21066.3|21081.3|21061.3|3
1652094230000|2022-05-09 11:03:50|21088.1|21068.1|21088.1|21068.1|21088.1|21068.1|21088.1|21068.1|1
1652094240000|2022-05-09 11:04:00|21085.6|21065.6|21085.6|21065.6|21085.6|21065.6|21085.6|21065.6|6
1652094250000|2022-05-09 11:04:10|21088.1|21068.1|21088.1|21068.1|21088.1|21068.1|21088.1|21068.1|1
1652094300000|2022-05-09 11:05:00|21083.1|21063.1|21085.6|21065.6|21085.6|21065.6|21083.1|21063.1|0
1652094350000|2022-05-09 11:05:50|21087.5|21067.5|21088.1|21068.1|21088.1|21068.1|21087.5|21067.5|0
1652094400000|2022-05-09 11:06:40|||||||||1
1652094410000|2022-05-09 11:06:50|21090|21070|21090.6|21070.6|21090.6|21070.6|21090|21070|0
1652094420000|2022-05-09 11:07:00|21088.1|21068.1|21086.3|21066.3|21088.1|21068.1|21086.3|21066.3|0
1652094430000|2022-05-09 11:07:10|21085.6|21065.6|21085.6|21065.6|21085.6|21065.6|21085.6|21065.6|0
1652094470000|2022-05-09 11:07:50|21088.1|21068.1|21093.1|21073.1|21093.1|21073.1|21088.1|21068.1|3
1652094490000|2022-05-09 11:08:10|21095|21075|21100.6|21080.6|21100.6|21080.6|21095|21075|0
1652094500000|2022-05-09 11:08:20|21100|21080|21098.1|21078.1|21100|21080|21098.1|21078.1|1
1652094520000|2022-05-09 11:08:40|21100.6|21080.6|21100.6|21080.6|21100.6|21080.6|21100.6|21080.6|0
1652094540000|2022-05-09 11:09:00|21098.1|21078.1|21100.6|21080.6|21100.6|21080.6|21098.1|21078.1|1
1652094550000|2022-05-09 11:09:10|||||||||1
1652094580000|2022-05-09 11:09:40|21098.8|21078.8|21103.1|21083.1|21103.1|21083.1|21097.5|21077.5|3
1652094600000|2022-05-09 11:10:00|21101.3|21081.3|21100|21080|21103.1|21083.1|21100|21080|0
1652094610000|2022-05-09 11:10:10|21096.3|21076.3|21097.5|21077.5|21097.5|21077.5|21095.6|21075.6|5
1652094660000|2022-05-09 11:11:00|21099.4|21079.4|21100.6|21080.6|21100.6|21080.6|21099.4|21079.4|0
1652094700000|2022-05-09 11:11:40|21096.9|21076.9|21095.6|21075.6|21096.9|21076.9|21095.6|21075.6|2
1652094720000|2022-05-09 11:12:00|||||||||1
1652094770000|2022-05-09 11:12:50|21093.1|21073.1|21093.1|21073.1|21093.1|21073.1|21093.1|21073.1|0
1652094780000|2022-05-09 11:13:00|||||||||1
1652094790000|2022-05-09 11:13:10|21093.8|21073.8|21098.1|21078.1|21098.1|21078.1|21093.8|21073.8|11
1652094800000|2022-05-09 11:13:20|21101.9|21081.9|21107.5|21087.5|21107.5|21087.5|21101.9|21081.9|7
1652094820000|2022-05-09 11:13:40|21111.3|21091.3|21112.5|21092.5|21112.5|21092.5|21111.3|21091.3|0
1652094830000|2022-05-09 11:13:50|21118.1|21098.1|21118.8|21098.8|21118.8|21098.8|21118.1|21098.1|10
1652094840000|2022-05-09 11:14:00|21120.6|21100.6|21120.6|21100.6|21121.9|21101.9|21120.6|21100.6|1
1652094850000|2022-05-09 11:14:10|21121.3|21101.3|21123.1|21103.1|21125.6|21105.6|21121.3|21101.3|30
1652094880000|2022-05-09 11:14:40|21119.4|21099.4|21118.8|21098.8|21119.4|21099.4|21118.8|21098.8|0
1652094890000|2022-05-09 11:14:50|||||||||25
1652094900000|2022-05-09 11:15:00|21120.6|21100.6|21118.8|21098.8|21120.6|21100.6|21118.8|21098.8|1
1652094930000|2022-05-09 11:15:30|||||||||18
1652094940000|2022-05-09 11:15:40|||||||||7
1652094970000|2022-05-09 11:16:10|21121.3|21101.3|21121.3|21101.3|21121.3|21101.3|21121.3|21101.3|1
1652094990000|2022-05-09 11:16:30|21123.1|21103.1|21123.1|21103.1|21123.1|21103.1|21123.1|21103.1|0
1652095000000|2022-05-09 11:16:40|21123.8|21103.8|21122.5|21102.5|21123.8|21103.8|21122.5|21102.5|1
1652095020000|2022-05-09 11:17:00|21120.6|21100.6|21123.1|21103.1|21123.1|21103.1|21120.6|21100.6|1
1652095030000|2022-05-09 11:17:10|21120.6|21100.6|21118.8|21098.8|21120.6|21100.6|21118.8|21098.8|9
1652095060000|2022-05-09 11:17:40|21116.3|21096.3|21116.3|21096.3|21116.3|21096.3|21116.3|21096.3|1
1652095070000|2022-05-09 11:17:50|21114.4|21094.4|21114.4|21094.4|21114.4|21094.4|21114.4|21094.4|2
1652095080000|2022-05-09 11:18:00|21111.9|21091.9|21103.1|21083.1|21111.9|21091.9|21103.1|21083.1|2
1652095090000|2022-05-09 11:18:10|21101.9|21081.9|21098.1|21078.1|21101.9|21081.9|21098.1|21078.1|1
1652095100000|2022-05-09 11:18:20|21097.5|21077.5|21090.6|21070.6|21097.5|21077.5|21090.6|21070.6|3
1652095120000|2022-05-09 11:18:40|21088.1|21068.1|21080.6|21060.6|21088.1|21068.1|21080.6|21060.6|2
1652095140000|2022-05-09 11:19:00|21084.4|21064.4|21083.1|21063.1|21084.4|21064.4|21080.6|21060.6|2
1652095150000|2022-05-09 11:19:10|21081.3|21061.3|21083.1|21063.1|21083.1|21063.1|21081.3|21061.3|0
1652095170000|2022-05-09 11:19:30|21080.6|21060.6|21083.1|21063.1|21083.1|21063.1|21080.6|21060.6|0
1652095180000|2022-05-09 11:19:40|21081.3|21061.3|21080|21060|21083.1|21063.1|21080|21060|0
1652095190000|2022-05-09 11:19:50|||||||||3
1652095200000|2022-05-09 11:20:00|21078.1|21058.1|21078.1|21058.1|21080|21060|21078.1|21058.1|0
1652095250000|2022-05-09 11:20:50|21076.3|21056.3|21075|21055|21076.3|21056.3|21075|21055|0
1652095260000|2022-05-09 11:21:00|21073.1|21053.1|21073.1|21053.1|21075|21055|21073.1|21053.1|1
1652095280000|2022-05-09 11:21:20|21075|21055|21075|21055|21075|21055|21072.5|21052.5|0
1652095320000|2022-05-09 11:22:00|21075.6|21055.6|21078.1|21058.1|21078.1|21058.1|21075.6|21055.6|4
1652095350000|2022-05-09 11:22:30|21077.5|21057.5|21077.5|21057.5|21077.5|21057.5|21077.5|21057.5|2
1652095370000|2022-05-09 11:22:50|21075|21055|21075|21055|21075|21055|21075|21055|1
1652095380000|2022-05-09 11:23:00|21075.6|21055.6|21075.6|21055.6|21075.6|21055.6|21075.6|21055.6|2
1652095390000|2022-05-09 11:23:10|21077.5|21057.5|21078.1|21058.1|21078.1|21058.1|21077.5|21057.5|0
1652095420000|2022-05-09 11:23:40|||||||||2
1652095450000|2022-05-09 11:24:10|21077.5|21057.5|21077.5|21057.5|21077.5|21057.5|21077.5|21057.5|0
1652095460000|2022-05-09 11:24:20|21075.6|21055.6|21075.6|21055.6|21075.6|21055.6|21075.6|21055.6|0
1652095480000|2022-05-09 11:24:40|21077.5|21057.5|21077.5|21057.5|21077.5|21057.5|21077.5|21057.5|1
1652095490000|2022-05-09 11:24:50|||||||||1
1652095500000|2022-05-09 11:25:00|21075.6|21055.6|21071.3|21051.3|21077.5|21057.5|21071.3|21051.3|4
1652095510000|2022-05-09 11:25:10|21070.6|21050.6|21070.6|21050.6|21070.6|21050.6|21070.6|21050.6|0
1652095520000|2022-05-09 11:25:20|21068.8|21048.8|21070.6|21050.6|21070.6|21050.6|21068.1|21048.1|0
1652095560000|2022-05-09 11:26:00|21072.5|21052.5|21073.1|21053.1|21073.1|21053.1|21072.5|21052.5|0
1652095570000|2022-05-09 11:26:10|21075|21055|21080|21060|21080|21060|21075|21055|1
1652095580000|2022-05-09 11:26:20|21079.4|21059.4|21077.5|21057.5|21079.4|21059.4|21077.5|21057.5|2
1652095600000|2022-05-09 11:26:40|21075|21055|21075|21055|21075|21055|21075|21055|2
1652095610000|2022-05-09 11:26:50|21073.1|21053.1|21073.1|21053.1|21073.1|21053.1|21073.1|21053.1|2
1652095620000|2022-05-09 11:27:00|||||||||3
1652095680000|2022-05-09 11:28:00|21071.3|21051.3|21068.1|21048.1|21071.3|21051.3|21066.9|21046.9|1
1652095710000|2022-05-09 11:28:30|21075|21055|21075.6|21055.6|21075.6|21055.6|21075|21055|8
1652095720000|2022-05-09 11:28:40|21078.1|21058.1|21077.5|21057.5|21078.1|21058.1|21077.5|21057.5|1
1652095730000|2022-05-09 11:28:50|21079.4|21059.4|21079.4|21059.4|21079.4|21059.4|21079.4|21059.4|1
1652095740000|2022-05-09 11:29:00|21081.3|21061.3|21081.9|21061.9|21081.9|21061.9|21081.3|21061.3|0
1652095750000|2022-05-09 11:29:10|21082.5|21062.5|21082.5|21062.5|21082.5|21062.5|21082.5|21062.5|0
1652095790000|2022-05-09 11:29:50|21084.4|21064.4|21084.4|21064.4|21084.4|21064.4|21084.4|21064.4|2
1652095800000|2022-05-09 11:30:00|21082.5|21062.5|21084.4|21064.4|21084.4|21064.4|21082.5|21062.5|2
1652095820000|2022-05-09 11:30:20|21082.5|21062.5|21080.6|21060.6|21082.5|21062.5|21080.6|21060.6|2
1652095830000|2022-05-09 11:30:30|21082.5|21062.5|21082.5|21062.5|21082.5|21062.5|21082.5|21062.5|0
1652095840000|2022-05-09 11:30:40|21083.1|21063.1|21078.1|21058.1|21083.1|21063.1|21078.1|21058.1|0
1652095860000|2022-05-09 11:31:00|||||||||1
1652095870000|2022-05-09 11:31:10|21076.3|21056.3|21075|21055|21076.3|21056.3|21075|21055|1
1652095920000|2022-05-09 11:32:00|21077.5|21057.5|21082.5|21062.5|21082.5|21062.5|21077.5|21057.5|4
1652095930000|2022-05-09 11:32:10|21084.4|21064.4|21083.1|21063.1|21085|21065|21083.1|21063.1|0
1652095940000|2022-05-09 11:32:20|21085.6|21065.6|21085.6|21065.6|21085.6|21065.6|21085.6|21065.6|2
1652095980000|2022-05-09 11:33:00|21083.1|21063.1|21085.6|21065.6|21085.6|21065.6|21083.1|21063.1|0
1652095990000|2022-05-09 11:33:10|21087.5|21067.5|21090.6|21070.6|21090.6|21070.6|21087.5|21067.5|2
1652096000000|2022-05-09 11:33:20|21092.5|21072.5|21090.6|21070.6|21092.5|21072.5|21090.6|21070.6|1
1652096010000|2022-05-09 11:33:30|21088.8|21068.8|21085.6|21065.6|21088.8|21068.8|21085.6|21065.6|2
1652096020000|2022-05-09 11:33:40|21083.1|21063.1|21083.1|21063.1|21083.1|21063.1|21083.1|21063.1|0
1652096030000|2022-05-09 11:33:50|21080.6|21060.6|21080.6|21060.6|21082.5|21062.5|21080.6|21060.6|1
1652096040000|2022-05-09 11:34:00|21080|21060|21080|21060|21080|21060|21080|21060|1
1652096080000|2022-05-09 11:34:40|21080.6|21060.6|21080.6|21060.6|21080.6|21060.6|21080.6|21060.6|6
1652096100000|2022-05-09 11:35:00|21080|21060|21082.5|21062.5|21082.5|21062.5|21080|21060|3
1652096110000|2022-05-09 11:35:10|21086.9|21066.9|21086.9|21066.9|21090.6|21070.6|21086.3|21066.3|9
1652096130000|2022-05-09 11:35:30|21085.6|21065.6|21085.6|21065.6|21085.6|21065.6|21085.6|21065.6|0
1652096150000|2022-05-09 11:35:50|21083.8|21063.8|21083.1|21063.1|21083.8|21063.8|21083.1|21063.1|2
1652096160000|2022-05-09 11:36:00|21085.6|21065.6|21085.6|21065.6|21085.6|21065.6|21085.6|21065.6|2
1652096180000|2022-05-09 11:36:20|21081.9|21061.9|21080.6|21060.6|21081.9|21061.9|21080.6|21060.6|0
1652096200000|2022-05-09 11:36:40|21082.5|21062.5|21080.6|21060.6|21083.1|21063.1|21080.6|21060.6|0
1652096220000|2022-05-09 11:37:00|21083.1|21063.1|21083.8|21063.8|21085.6|21065.6|21083.1|21063.1|5
1652096230000|2022-05-09 11:37:10|21083.1|21063.1|21083.1|21063.1|21083.1|21063.1|21083.1|21063.1|0
1652096240000|2022-05-09 11:37:20|21080.6|21060.6|21080.6|21060.6|21080.6|21060.6|21080.6|21060.6|6
1652096260000|2022-05-09 11:37:40|21078.8|21058.8|21080.6|21060.6|21080.6|21060.6|21078.1|21058.1|5
1652096270000|2022-05-09 11:37:50|||||||||1
1652096280000|2022-05-09 11:38:00|21078.8|21058.8|21078.1|21058.1|21078.8|21058.8|21078.1|21058.1|1
1652096300000|2022-05-09 11:38:20|||||||||1
1652096310000|2022-05-09 11:38:30|||||||||20
1652096320000|2022-05-09 11:38:40|21076.3|21056.3|21076.3|21056.3|21076.3|21056.3|21076.3|21056.3|0
1652096340000|2022-05-09 11:39:00|21075.6|21055.6|21078.1|21058.1|21078.1|21058.1|21075.6|21055.6|1
1652096350000|2022-05-09 11:39:10|21076.3|21056.3|21075.6|21055.6|21077.5|21057.5|21075.6|21055.6|1
1652096380000|2022-05-09 11:39:40|21073.1|21053.1|21073.1|21053.1|21073.1|21053.1|21073.1|21053.1|2
1652096400000|2022-05-09 11:40:00|21075|21055|21075.6|21055.6|21075.6|21055.6|21075|21055|2
1652096410000|2022-05-09 11:40:10|21075|21055|21075|21055|21075|21055|21075|21055|0
1652096420000|2022-05-09 11:40:20|21073.1|21053.1|21073.1|21053.1|21073.1|21053.1|21073.1|21053.1|1
1652096440000|2022-05-09 11:40:40|21071.3|21051.3|21071.3|21051.3|21071.3|21051.3|21071.3|21051.3|0
1652096460000|2022-05-09 11:41:00|21073.1|21053.1|21071.3|21051.3|21073.1|21053.1|21071.3|21051.3|2
1652096490000|2022-05-09 11:41:30|21069.4|21049.4|21058.1|21038.1|21072.5|21049.4|21053.1|21032.5|26
1652096500000|2022-05-09 11:41:40|21056.3|21036.3|21053.1|21033.1|21056.3|21036.3|21053.1|21033.1|22
1652096510000|2022-05-09 11:41:50|21051.3|21031.3|21050.6|21030.6|21051.3|21031.3|21050.6|21030.6|2
1652096570000|2022-05-09 11:42:50|||||||||4
1652096580000|2022-05-09 11:43:00|21052.5|21032.5|21052.5|21032.5|21052.5|21032.5|21052.5|21032.5|3
1652096600000|2022-05-09 11:43:20|||||||||1
1652096630000|2022-05-09 11:43:50|21053.8|21033.8|21057.5|21037.5|21057.5|21037.5|21053.8|21033.8|9
1652096640000|2022-05-09 11:44:00|21065.6|21045.6|21067.5|21047.5|21067.5|21047.5|21065.6|21045.6|4
1652096650000|2022-05-09 11:44:10|21065.6|21045.6|21065.6|21045.6|21065.6|21045.6|21065.6|21045.6|1
1652096660000|2022-05-09 11:44:20|21060.6|21040.6|21058.8|21038.8|21060.6|21040.6|21058.8|21038.8|12
1652096670000|2022-05-09 11:44:30|21051.3|21031.3|21049.4|21029.4|21051.3|21031.3|21049.4|21029.4|14
1652096680000|2022-05-09 11:44:40|21045.6|21025.6|21045.6|21025.6|21045.6|21025.6|21045.6|21025.6|0
1652096690000|2022-05-09 11:44:50|21045|21025|21043.8|21023.8|21045|21025|21043.8|21023.8|3
1652096700000|2022-05-09 11:45:00|21040.6|21020.6|21031.3|21011.3|21040.6|21020.6|21031.3|21011.3|35
1652096710000|2022-05-09 11:45:10|21028.8|21008.8|21028.8|21008.8|21028.8|21008.8|21028.8|21008.8|3
1652096720000|2022-05-09 11:45:20|21026.9|21006.9|21024.4|21004.4|21026.9|21006.9|21024.4|21004.4|0
1652096730000|2022-05-09 11:45:30|21023.8|21003.8|21021.9|21001.9|21023.8|21003.8|21021.9|21001.9|2
1652096740000|2022-05-09 11:45:40|21020|21000|21020|21000|21020|21000|21020|21000|0
1652096750000|2022-05-09 11:45:50|21018.8|20998.8|20953.8|20933.8|21018.8|20998.8|20941.9|20921.9|92
1652096760000|2022-05-09 11:46:00|20954.4|20934.4|20969.4|20949.4|20969.4|20949.4|20954.4|20934.4|19
1652096770000|2022-05-09 11:46:10|20963.8|20943.8|20961.3|20941.3|20963.8|20943.8|20961.3|20941.3|9
1652096780000|2022-05-09 11:46:20|20959.4|20939.4|20958.8|20938.8|20959.4|20939.4|20958.8|20938.8|4
1652096790000|2022-05-09 11:46:30|20948.8|20928.8|20942.5|20922.5|20948.8|20928.8|20942.5|20922.5|10
1652096800000|2022-05-09 11:46:40|20941.9|20921.9|20931.9|20911.9|20941.9|20921.9|20930.6|20910.6|8
1652096810000|2022-05-09 11:46:50|20933.8|20913.8|20933.8|20913.8|20933.8|20913.8|20933.8|20913.8|2
1652096820000|2022-05-09 11:47:00|20939.4|20919.4|20948.8|20928.8|20948.8|20928.8|20939.4|20919.4|13
1652096840000|2022-05-09 11:47:20|||||||||1
1652096850000|2022-05-09 11:47:30|20946.3|20926.3|20946.3|20926.3|20946.3|20926.3|20946.3|20926.3|0
1652096860000|2022-05-09 11:47:40|20948.1|20928.1|20946.3|20926.3|20948.8|20928.8|20946.3|20926.3|0
1652096880000|2022-05-09 11:48:00|20946.9|20926.9|20931.9|20911.9|20946.9|20926.9|20931.9|20911.9|16
1652096890000|2022-05-09 11:48:10|20928.1|20908.1|20925|20905|20928.1|20908.1|20925|20905|23
1652096900000|2022-05-09 11:48:20|20921.3|20901.3|20915|20895|20921.3|20901.3|20915|20895|13
1652096910000|2022-05-09 11:48:30|20913.1|20893.1|20776.9|20756.9|20913.1|20893.1|20775|20755|43
1652096920000|2022-05-09 11:48:40|20777.5|20757.5|20806.9|20786.9|20806.9|20786.9|20777.5|20757.5|15
1652096930000|2022-05-09 11:48:50|20809.4|20789.4|20814.4|20794.4|20814.4|20794.4|20808.1|20788.1|56
1652096940000|2022-05-09 11:49:00|20816.3|20796.3|20814.4|20794.4|20816.3|20796.3|20814.4|20794.4|8
1652096950000|2022-05-09 11:49:10|||||||||14
1652096960000|2022-05-09 11:49:20|20816.3|20796.3|20816.9|20796.9|20818.8|20798.8|20816.3|20796.3|11
1652096970000|2022-05-09 11:49:30|20820|20800|20819.4|20799.4|20820|20800|20818.8|20798.8|20
1652096980000|2022-05-09 11:49:40|20818.1|20798.1|20817.5|20797.5|20818.1|20798.1|20814.4|20794.4|15
1652096990000|2022-05-09 11:49:50|20814.4|20794.4|20806.9|20786.9|20815|20795|20806.9|20786.9|6
1652097000000|2022-05-09 11:50:00|20799.4|20779.4|20799.4|20779.4|20799.4|20779.4|20799.4|20779.4|3
1652097010000|2022-05-09 11:50:10|||||||||18
1652097020000|2022-05-09 11:50:20|20801.3|20781.3|20799.4|20779.4|20801.9|20781.9|20799.4|20779.4|7
1652097030000|2022-05-09 11:50:30|20801.9|20781.9|20806.9|20786.9|20806.9|20786.9|20800|20780|5
1652097040000|2022-05-09 11:50:40|20811.3|20791.3|20811.3|20791.3|20811.3|20791.3|20811.3|20791.3|2
1652097050000|2022-05-09 11:50:50|20813.8|20793.8|20809.4|20789.4|20813.8|20793.8|20809.4|20789.4|1
1652097060000|2022-05-09 11:51:00|20811.9|20791.9|20811.9|20791.9|20814.4|20794.4|20811.9|20791.9|3
1652097070000|2022-05-09 11:51:10|20806.9|20786.9|20799.4|20779.4|20806.9|20786.9|20799.4|20779.4|3
1652097080000|2022-05-09 11:51:20|20798.8|20778.8|20796.9|20776.9|20798.8|20778.8|20796.9|20776.9|7
1652097100000|2022-05-09 11:51:40|||||||||5
1652097110000|2022-05-09 11:51:50|||||||||2
1652097120000|2022-05-09 11:52:00|20786.3|20766.3|20779.4|20759.4|20786.3|20766.3|20779.4|20759.4|22
1652097130000|2022-05-09 11:52:10|20775.6|20755.6|20779.4|20759.4|20779.4|20759.4|20772.5|20752.5|18
1652097150000|2022-05-09 11:52:30|20780|20760|20779.4|20759.4|20784.4|20764.4|20779.4|20759.4|5
1652097160000|2022-05-09 11:52:40|20784.4|20764.4|20772.5|20752.5|20784.4|20764.4|20771.3|20751.3|19
1652097170000|2022-05-09 11:52:50|20774.4|20754.4|20781.9|20761.9|20784.4|20764.4|20774.4|20754.4|9
1652097180000|2022-05-09 11:53:00|20783.1|20763.1|20786.9|20766.9|20786.9|20766.9|20783.1|20763.1|5
1652097190000|2022-05-09 11:53:10|20793.1|20773.1|20794.4|20774.4|20794.4|20774.4|20793.1|20773.1|9
1652097200000|2022-05-09 11:53:20|20793.8|20773.8|20781.9|20761.9|20793.8|20773.8|20781.9|20761.9|12
1652097210000|2022-05-09 11:53:30|20779.4|20759.4|20783.8|20763.8|20783.8|20763.8|20774.4|20754.4|4
1652097220000|2022-05-09 11:53:40|20781.3|20761.3|20779.4|20759.4|20781.3|20761.3|20779.4|20759.4|2
1652097230000|2022-05-09 11:53:50|20776.9|20756.9|20774.4|20754.4|20776.9|20756.9|20774.4|20754.4|2
1652097240000|2022-05-09 11:54:00|20771.9|20751.9|20774.4|20754.4|20774.4|20754.4|20771.9|20751.9|4
1652097250000|2022-05-09 11:54:10|||||||||1
1652097260000|2022-05-09 11:54:20|||||||||1
1652097270000|2022-05-09 11:54:30|20772.5|20752.5|20762.5|20742.5|20772.5|20752.5|20762.5|20742.5|39
1652097280000|2022-05-09 11:54:40|20756.9|20736.9|20740|20720|20756.9|20736.9|20740|20720|16
1652097290000|2022-05-09 11:54:50|20738.1|20718.1|20738.1|20718.1|20742.5|20722.5|20738.1|20718.1|8
1652097300000|2022-05-09 11:55:00|20737.5|20717.5|20736.9|20716.9|20738.8|20718.8|20735.6|20715.6|5
1652097310000|2022-05-09 11:55:10|20739.4|20719.4|20735|20715|20739.4|20719.4|20735|20715|3
1652097320000|2022-05-09 11:55:20|||||||||2
1652097340000|2022-05-09 11:55:40|||||||||5
1652097350000|2022-05-09 11:55:50|||||||||3
1652097360000|2022-05-09 11:56:00|20733.1|20713.1|20730|20710|20733.1|20713.1|20730|20710|9
1652097370000|2022-05-09 11:56:10|||||||||1
1652097380000|2022-05-09 11:56:20|20728.1|20708.1|20727.5|20707.5|20728.1|20708.1|20726.9|20706.9|4
1652097390000|2022-05-09 11:56:30|20725|20705|20727.5|20707.5|20727.5|20707.5|20725|20705|0
1652097400000|2022-05-09 11:56:40|20684.4|20664.4|20678.8|20658.8|20684.4|20664.4|20678.8|20658.8|8
1652097410000|2022-05-09 11:56:50|20671.9|20651.9|20668.1|20648.1|20673.1|20653.1|20668.1|20648.1|8
1652097420000|2022-05-09 11:57:00|20670.6|20650.6|20696.9|20676.9|20696.9|20676.9|20670.6|20650.6|26
1652097430000|2022-05-09 11:57:10|20698.1|20678.1|20712.5|20692.5|20714.4|20694.4|20698.1|20678.1|2
1652097440000|2022-05-09 11:57:20|20715.6|20695.6|20715.6|20695.6|20715.6|20695.6|20715.6|20695.6|2
1652097450000|2022-05-09 11:57:30|20711.9|20691.9|20703.1|20683.1|20711.9|20691.9|20703.1|20683.1|28
1652097460000|2022-05-09 11:57:40|20698.1|20678.1|20687.5|20667.5|20698.1|20678.1|20687.5|20667.5|31
1652097470000|2022-05-09 11:57:50|20685.6|20665.6|20685.6|20665.6|20685.6|20665.6|20685.6|20665.6|1
1652097480000|2022-05-09 11:58:00|20683.8|20663.8|20683.1|20663.1|20683.8|20663.8|20683.1|20663.1|4
1652097490000|2022-05-09 11:58:10|20675.6|20655.6|20675.6|20655.6|20675.6|20655.6|20675.6|20655.6|2
1652097500000|2022-05-09 11:58:20|||||||||1
1652097510000|2022-05-09 11:58:30|||||||||2
1652097520000|2022-05-09 11:58:40|20672.5|20652.5|20668.1|20648.1|20672.5|20652.5|20668.1|20648.1|4
1652097530000|2022-05-09 11:58:50|20666.3|20646.3|20671.3|20651.3|20671.3|20651.3|20663.8|20643.8|9
1652097540000|2022-05-09 11:59:00|20673.1|20653.1|20673.1|20653.1|20673.1|20653.1|20670.6|20650.6|6
1652097550000|2022-05-09 11:59:10|20675|20655|20673.1|20653.1|20675|20655|20673.1|20653.1|0
1652097570000|2022-05-09 11:59:30|20670.6|20650.6|20665.6|20645.6|20673.1|20653.1|20665.6|20645.6|10
1652097580000|2022-05-09 11:59:40|20663.8|20643.8|20658.8|20638.8|20663.8|20643.8|20658.8|20638.8|6
1652097590000|2022-05-09 11:59:50|||||||||1
1652097600000|2022-05-09 12:00:00|20651.3|20631.3|20641.3|20621.3|20651.3|20631.3|20638.8|20618.8|41
1652097610000|2022-05-09 12:00:10|20645.6|20625.6|20648.1|20628.1|20648.1|20628.1|20645.6|20625.6|18
1652097620000|2022-05-09 12:00:20|20653.1|20633.1|20665.6|20645.6|20673.1|20653.1|20653.1|20633.1|13
1652097630000|2022-05-09 12:00:30|20668.1|20648.1|20668.1|20648.1|20668.1|20648.1|20668.1|20648.1|7
1652097640000|2022-05-09 12:00:40|20666.3|20646.3|20665.6|20645.6|20666.3|20646.3|20665.6|20645.6|14
1652097650000|2022-05-09 12:00:50|20663.8|20643.8|20663.1|20643.1|20663.8|20643.8|20663.1|20643.1|6
1652097660000|2022-05-09 12:01:00|20659.4|20639.4|20658.1|20638.1|20659.4|20639.4|20658.1|20638.1|14
1652097670000|2022-05-09 12:01:10|20657.5|20637.5|20653.1|20633.1|20657.5|20637.5|20653.1|20633.1|14
1652097680000|2022-05-09 12:01:20|20650.6|20630.6|20650.6|20630.6|20650.6|20630.6|20648.1|20628.1|17
1652097690000|2022-05-09 12:01:30|20651.3|20631.3|20658.1|20638.1|20658.1|20638.1|20651.3|20631.3|27
1652097700000|2022-05-09 12:01:40|20663.8|20643.8|20668.1|20648.1|20675.6|20655.6|20663.8|20643.8|53
1652097710000|2022-05-09 12:01:50|20663.1|20643.1|20663.1|20643.1|20665.6|20645.6|20663.1|20643.1|8
1652097720000|2022-05-09 12:02:00|||||||||4
1652097730000|2022-05-09 12:02:10|20659.4|20639.4|20659.4|20639.4|20659.4|20639.4|20659.4|20639.4|25
1652097740000|2022-05-09 12:02:20|20656.3|20636.3|20656.3|20636.3|20656.3|20636.3|20656.3|20636.3|3
1652097750000|2022-05-09 12:02:30|||||||||11
1652097760000|2022-05-09 12:02:40|20658.1|20638.1|20665.6|20645.6|20665.6|20645.6|20658.1|20638.1|1
1652097770000|2022-05-09 12:02:50|20659.4|20639.4|20648.1|20628.1|20659.4|20639.4|20648.1|20628.1|24
1652097780000|2022-05-09 12:03:00|20645.6|20625.6|20645.6|20625.6|20648.1|20628.1|20645.6|20625.6|7
1652097790000|2022-05-09 12:03:10|20643.8|20623.8|20626.3|20606.3|20643.8|20623.8|20626.3|20606.3|82
1652097800000|2022-05-09 12:03:20|20625.6|20605.6|20623.8|20603.8|20625.6|20605.6|20623.8|20603.8|7
1652097810000|2022-05-09 12:03:30|20621.9|20601.9|20618.8|20598.8|20621.9|20601.9|20618.8|20598.8|7
1652097820000|2022-05-09 12:03:40|20618.1|20598.1|20604.4|20584.4|20618.1|20598.1|20604.4|20584.4|37
1652097830000|2022-05-09 12:03:50|20601.9|20581.9|20598.8|20578.8|20604.4|20584.4|20598.8|20578.8|13
1652097840000|2022-05-09 12:04:00|20596.3|20576.3|20591.3|20571.3|20596.3|20576.3|20591.3|20571.3|6
1652097850000|2022-05-09 12:04:10|20593.8|20573.8|20598.1|20578.1|20598.1|20578.1|20591.9|20571.9|25
1652097860000|2022-05-09 12:04:20|20603.1|20583.1|20620|20600|20620.6|20600.6|20603.1|20583.1|47
1652097870000|2022-05-09 12:04:30|20620.6|20600.6|20625.6|20605.6|20625.6|20605.6|20618.1|20598.1|21
1652097880000|2022-05-09 12:04:40|20626.3|20606.3|20635.6|20615.6|20640.6|20620.6|20626.3|20606.3|27
1652097890000|2022-05-09 12:04:50|||||||||3
1652097900000|2022-05-09 12:05:00|20639.4|20619.4|20640.6|20620.6|20640.6|20620.6|20639.4|20619.4|46
1652097910000|2022-05-09 12:05:10|20643.1|20623.1|20640.6|20620.6|20643.1|20623.1|20640.6|20620.6|3
1652097920000|2022-05-09 12:05:20|20640|20620|20625.6|20605.6|20640|20620|20625.6|20605.6|15
1652097930000|2022-05-09 12:05:30|20623.1|20603.1|20623.1|20603.1|20623.1|20603.1|20623.1|20603.1|11
1652097940000|2022-05-09 12:05:40|20625|20605|20610.6|20590.6|20625|20605|20610.6|20590.6|6
1652097950000|2022-05-09 12:05:50|20608.1|20588.1|20600.6|20580.6|20612.5|20592.5|20600.6|20580.6|32
1652097960000|2022-05-09 12:06:00|20595|20575|20588.8|20568.8|20595|20575|20588.8|20568.8|12
1652097970000|2022-05-09 12:06:10|20586.9|20566.9|20593.8|20573.8|20593.8|20573.8|20584.4|20564.4|49
1652097980000|2022-05-09 12:06:20|20590.6|20570.6|20590.6|20570.6|20590.6|20570.6|20590.6|20570.6|1
1652097990000|2022-05-09 12:06:30|20592.5|20572.5|20593.1|20573.1|20595.6|20575.6|20592.5|20572.5|3
1652098000000|2022-05-09 12:06:40|20593.8|20573.8|20590.6|20570.6|20593.8|20573.8|20590.6|20570.6|28
1652098010000|2022-05-09 12:06:50|20585.6|20565.6|20593.1|20573.1|20593.1|20573.1|20585.6|20565.6|30
1652098020000|2022-05-09 12:07:00|20591.3|20571.3|20588.1|20568.1|20591.3|20571.3|20585.6|20565.6|11
1652098030000|2022-05-09 12:07:10|20587.5|20567.5|20583.1|20563.1|20587.5|20567.5|20583.1|20563.1|6
1652098040000|2022-05-09 12:07:20|20586.3|20566.3|20586.3|20566.3|20586.3|20566.3|20586.3|20566.3|8
1652098050000|2022-05-09 12:07:30|20593.1|20573.1|20593.1|20573.1|20593.1|20573.1|20593.1|20573.1|9
1652098060000|2022-05-09 12:07:40|20596.9|20576.9|20600.6|20580.6|20600.6|20580.6|20596.9|20576.9|44
1652098070000|2022-05-09 12:07:50|20598.1|20578.1|20598.1|20578.1|20598.1|20578.1|20598.1|20578.1|2
1652098080000|2022-05-09 12:08:00|20598.8|20578.8|20605.6|20585.6|20605.6|20585.6|20598.8|20578.8|5
1652098090000|2022-05-09 12:08:10|||||||||2
1652098100000|2022-05-09 12:08:20|20608.1|20588.1|20613.1|20593.1|20613.1|20593.1|20608.1|20588.1|17
1652098110000|2022-05-09 12:08:30|20615|20595|20621.9|20601.9|20621.9|20601.9|20615|20595|6
1652098120000|2022-05-09 12:08:40|20616.3|20596.3|20618.1|20598.1|20618.1|20598.1|20616.3|20596.3|1
1652098140000|2022-05-09 12:09:00|20613.8|20593.8|20593.8|20573.8|20613.8|20593.8|20593.8|20573.8|15
1652098150000|2022-05-09 12:09:10|20593.1|20573.1|20598.1|20578.1|20598.1|20578.1|20593.1|20573.1|1
1652098190000|2022-05-09 12:09:50|20595.6|20575.6|20598.1|20578.1|20598.1|20578.1|20595.6|20575.6|33
1652098200000|2022-05-09 12:10:00|20600.6|20580.6|20605.6|20585.6|20605.6|20585.6|20600.6|20580.6|5
1652098210000|2022-05-09 12:10:10|20606.3|20586.3|20608.1|20588.1|20608.1|20588.1|20606.3|20586.3|3
1652098220000|2022-05-09 12:10:20|20606.3|20586.3|20605.6|20585.6|20606.3|20586.3|20605.6|20585.6|6
1652098230000|2022-05-09 12:10:30|20603.1|20583.1|20598.8|20578.8|20603.1|20583.1|20598.8|20578.8|2
1652098240000|2022-05-09 12:10:40|20598.1|20578.1|20588.1|20568.1|20598.1|20578.1|20588.1|20568.1|3
1652098250000|2022-05-09 12:10:50|20586.3|20566.3|20584.4|20564.4|20586.3|20566.3|20584.4|20564.4|13
1652098260000|2022-05-09 12:11:00|20586.3|20566.3|20579.4|20559.4|20586.3|20566.3|20579.4|20559.4|3
1652098270000|2022-05-09 12:11:10|20581.3|20561.3|20576.9|20556.9|20581.3|20561.3|20576.9|20556.9|1
1652098280000|2022-05-09 12:11:20|20581.3|20561.3|20583.1|20563.1|20583.1|20563.1|20581.3|20561.3|7
1652098290000|2022-05-09 12:11:30|||||||||12
1652098300000|2022-05-09 12:11:40|20581.3|20561.3|20576.9|20556.9|20581.3|20561.3|20576.9|20556.9|3
1652098310000|2022-05-09 12:11:50|20576.3|20556.3|20571.9|20551.9|20576.3|20556.3|20571.9|20551.9|12
1652098320000|2022-05-09 12:12:00|20576.3|20556.3|20573.1|20553.1|20576.3|20556.3|20573.1|20553.1|2
1652098330000|2022-05-09 12:12:10|20573.8|20553.8|20573.8|20553.8|20575.6|20555.6|20571.3|20551.3|2
1652098340000|2022-05-09 12:12:20|20573.1|20553.1|20576.3|20556.3|20576.3|20556.3|20571.3|20551.3|24
1652098350000|2022-05-09 12:12:30|20576.9|20556.9|20581.3|20561.3|20581.3|20561.3|20576.9|20556.9|8
1652098360000|2022-05-09 12:12:40|20579.4|20559.4|20600.6|20580.6|20600.6|20580.6|20578.8|20558.8|17
1652098380000|2022-05-09 12:13:00|20600|20580|20603.1|20583.1|20603.1|20583.1|20600|20580|6
1652098400000|2022-05-09 12:13:20|20605|20585|20603.1|20583.1|20608.1|20588.1|20603.1|20583.1|6
1652098410000|2022-05-09 12:13:30|20596.3|20576.3|20596.3|20576.3|20596.3|20576.3|20596.3|20576.3|1
1652098420000|2022-05-09 12:13:40|20595.6|20575.6|20590.6|20570.6|20595.6|20575.6|20590.6|20570.6|0
1652098430000|2022-05-09 12:13:50|20588.8|20568.8|20588.1|20568.1|20588.8|20568.8|20585.6|20565.6|5
1652098440000|2022-05-09 12:14:00|20590|20570|20590.6|20570.6|20590.6|20570.6|20590|20570|3
1652098450000|2022-05-09 12:14:10|20593.1|20573.1|20600|20580|20601.9|20581.9|20593.1|20573.1|8
1652098460000|2022-05-09 12:14:20|20602.5|20582.5|20602.5|20582.5|20602.5|20582.5|20602.5|20582.5|0
1652098470000|2022-05-09 12:14:30|20600|20580|20603.1|20583.1|20605|20585|20600|20580|4
1652098480000|2022-05-09 12:14:40|20605|20585|20593.1|20573.1|20605|20585|20593.1|20573.1|12
1652098490000|2022-05-09 12:14:50|20591.9|20571.9|20588.1|20568.1|20591.9|20571.9|20588.1|20568.1|1
1652098500000|2022-05-09 12:15:00|20587.5|20567.5|20595.6|20575.6|20595.6|20575.6|20583.8|20563.8|9
1652098510000|2022-05-09 12:15:10|20591.9|20571.9|20590.6|20570.6|20591.9|20571.9|20590.6|20570.6|2
1652098520000|2022-05-09 12:15:20|20585.6|20565.6|20580.6|20560.6|20585.6|20565.6|20580.6|20560.6|14
1652098530000|2022-05-09 12:15:30|20580|20560|20573.8|20553.8|20580|20560|20573.8|20553.8|2
1652098540000|2022-05-09 12:15:40|20573.1|20553.1|20573.1|20553.1|20573.1|20553.1|20573.1|20553.1|13
1652098550000|2022-05-09 12:15:50|20575.6|20555.6|20575.6|20555.6|20575.6|20555.6|20575.6|20555.6|7
1652098560000|2022-05-09 12:16:00|20576.3|20556.3|20575.6|20555.6|20576.3|20556.3|20574.4|20554.4|8
1652098570000|2022-05-09 12:16:10|20576.3|20556.3|20575.6|20555.6|20576.3|20556.3|20575.6|20555.6|7
1652098580000|2022-05-09 12:16:20|20578.1|20558.1|20578.1|20558.1|20578.1|20558.1|20578.1|20558.1|0
1652098590000|2022-05-09 12:16:30|20575.6|20555.6|20575.6|20555.6|20575.6|20555.6|20575.6|20555.6|1
1652098600000|2022-05-09 12:16:40|20578.1|20558.1|20583.1|20563.1|20583.1|20563.1|20578.1|20558.1|2
1652098610000|2022-05-09 12:16:50|20586.9|20566.9|20590.6|20570.6|20590.6|20570.6|20586.9|20566.9|0
1652098620000|2022-05-09 12:17:00|20593.1|20573.1|20595|20575|20595|20575|20593.1|20573.1|3
1652098630000|2022-05-09 12:17:10|20595.6|20575.6|20595.6|20575.6|20595.6|20575.6|20595.6|20575.6|0
1652098650000|2022-05-09 12:17:30|20593.8|20573.8|20593.1|20573.1|20593.8|20573.8|20593.1|20573.1|9
1652098660000|2022-05-09 12:17:40|20591.3|20571.3|20590.6|20570.6|20591.3|20571.3|20590.6|20570.6|0
1652098670000|2022-05-09 12:17:50|20588.8|20568.8|20588.8|20568.8|20588.8|20568.8|20588.8|20568.8|1
1652098680000|2022-05-09 12:18:00|20588.1|20568.1|20588.1|20568.1|20588.1|20568.1|20588.1|20568.1|1
1652098690000|2022-05-09 12:18:10|20593.1|20573.1|20593.1|20573.1|20593.1|20573.1|20593.1|20573.1|7
1652098700000|2022-05-09 12:18:20|20593.8|20573.8|20595.6|20575.6|20595.6|20575.6|20593.8|20573.8|2
1652098720000|2022-05-09 12:18:40|20595|20575|20593.1|20573.1|20595|20575|20593.1|20573.1|6
1652098740000|2022-05-09 12:19:00|||||||||1
1652098750000|2022-05-09 12:19:10|20602.5|20582.5|20603.1|20583.1|20603.1|20583.1|20602.5|20582.5|10
1652098760000|2022-05-09 12:19:20|20605|20585|20613.8|20593.8|20613.8|20593.8|20605|20585|9
1652098770000|2022-05-09 12:19:30|20614.4|20594.4|20620.6|20600.6|20620.6|20600.6|20614.4|20594.4|6
1652098780000|2022-05-09 12:19:40|20618.8|20598.8|20640|20620|20640|20620|20618.8|20598.8|12
1652098790000|2022-05-09 12:19:50|20640.6|20620.6|20643.1|20623.1|20651.9|20623.1|20640|20611.9|27
1652098800000|2022-05-09 12:20:00|20635.6|20615.6|20643.1|20623.1|20643.1|20623.1|20633.1|20613.1|6
1652098810000|2022-05-09 12:20:10|20645.6|20625.6|20640.6|20620.6|20645.6|20625.6|20640.6|20620.6|6
1652098820000|2022-05-09 12:20:20|||||||||5
1652098830000|2022-05-09 12:20:30|20641.3|20621.3|20660|20640|20660|20640|20641.3|20621.3|7
1652098850000|2022-05-09 12:20:50|20661.9|20641.9|20660.6|20640.6|20662.5|20642.5|20660.6|20640.6|1
1652098860000|2022-05-09 12:21:00|20658.1|20638.1|20658.1|20638.1|20660.6|20640.6|20658.1|20638.1|17
1652098870000|2022-05-09 12:21:10|20650|20630|20648.1|20628.1|20650.6|20630.6|20648.1|20628.1|8
1652098880000|2022-05-09 12:21:20|20646.3|20626.3|20643.1|20623.1|20646.3|20626.3|20643.1|20623.1|2
1652098890000|2022-05-09 12:21:30|20641.3|20621.3|20638.8|20618.8|20643.1|20623.1|20638.8|20618.8|1
1652098900000|2022-05-09 12:21:40|20638.1|20618.1|20631.3|20611.3|20638.1|20618.1|20631.3|20611.3|2
1652098910000|2022-05-09 12:21:50|20623.1|20603.1|20623.1|20603.1|20623.1|20603.1|20623.1|20603.1|2
1652098920000|2022-05-09 12:22:00|20621.3|20601.3|20620.6|20600.6|20621.3|20601.3|20620.6|20600.6|2
1652098930000|2022-05-09 12:22:10|||||||||1
1652098940000|2022-05-09 12:22:20|20620|20600|20617.5|20597.5|20620|20600|20617.5|20597.5|2
1652098950000|2022-05-09 12:22:30|20615.6|20595.6|20615.6|20595.6|20615.6|20595.6|20615.6|20595.6|0
1652098960000|2022-05-09 12:22:40|20613.8|20593.8|20613.1|20593.1|20616.9|20596.9|20613.1|20593.1|12
1652098970000|2022-05-09 12:22:50|20608.8|20588.8|20605.6|20585.6|20608.8|20588.8|20605.6|20585.6|6
1652098980000|2022-05-09 12:23:00|20605|20585|20603.1|20583.1|20605|20585|20603.1|20583.1|11
1652098990000|2022-05-09 12:23:10|20601.3|20581.3|20600.6|20580.6|20601.3|20581.3|20600.6|20580.6|1
1652099000000|2022-05-09 12:23:20|20596.9|20576.9|20595|20575|20596.9|20576.9|20588.1|20568.1|12
1652099010000|2022-05-09 12:23:30|20595.6|20575.6|20598.1|20578.1|20598.1|20578.1|20595.6|20575.6|2
1652099020000|2022-05-09 12:23:40|20593.1|20573.1|20595.6|20575.6|20598.1|20578.1|20593.1|20573.1|10
1652099030000|2022-05-09 12:23:50|20597.5|20577.5|20595.6|20575.6|20598.1|20578.1|20595.6|20575.6|2
1652099040000|2022-05-09 12:24:00|20593.8|20573.8|20590|20570|20593.8|20573.8|20590|20570|2
1652099050000|2022-05-09 12:24:10|20591.9|20571.9|20587.5|20567.5|20591.9|20571.9|20587.5|20567.5|4
1652099060000|2022-05-09 12:24:20|20589.4|20569.4|20586.9|20566.9|20589.4|20569.4|20586.9|20566.9|0
1652099070000|2022-05-09 12:24:30|20588.8|20568.8|20588.1|20568.1|20590.6|20570.6|20586.9|20566.9|2
1652099080000|2022-05-09 12:24:40|20586.3|20566.3|20585.6|20565.6|20586.3|20566.3|20585.6|20565.6|0
1652099090000|2022-05-09 12:24:50|20586.9|20566.9|20590.6|20570.6|20590.6|20570.6|20586.9|20566.9|5
1652099100000|2022-05-09 12:25:00|20585.6|20565.6|20585.6|20565.6|20587.5|20567.5|20585.6|20565.6|1
1652099110000|2022-05-09 12:25:10|20588.1|20568.1|20593.1|20573.1|20593.1|20573.1|20588.1|20568.1|8
1652099130000|2022-05-09 12:25:30|||||||||1
1652099140000|2022-05-09 12:25:40|||||||||1
1652099150000|2022-05-09 12:25:50|20595|20575|20595.6|20575.6|20595.6|20575.6|20593.1|20573.1|0
1652099160000|2022-05-09 12:26:00|20593.8|20573.8|20593.1|20573.1|20593.8|20573.8|20593.1|20573.1|25
1652099170000|2022-05-09 12:26:10|20591.3|20571.3|20591.3|20571.3|20591.3|20571.3|20591.3|20571.3|3
1652099180000|2022-05-09 12:26:20|20588.8|20568.8|20588.1|20568.1|20588.8|20568.8|20588.1|20568.1|1
1652099190000|2022-05-09 12:26:30|20590.6|20570.6|20590.6|20570.6|20590.6|20570.6|20590.6|20570.6|0
1652099200000|2022-05-09 12:26:40|20588.8|20568.8|20585.6|20565.6|20588.8|20568.8|20585.6|20565.6|1
1652099210000|2022-05-09 12:26:50|20583.8|20563.8|20583.1|20563.1|20583.8|20563.8|20583.1|20563.1|2
1652099220000|2022-05-09 12:27:00|20582.5|20562.5|20575|20555|20582.5|20562.5|20575|20555|24
1652099230000|2022-05-09 12:27:10|20573.1|20553.1|20563.1|20543.1|20573.1|20553.1|20563.1|20543.1|82
1652099240000|2022-05-09 12:27:20|20561.3|20541.3|20565.6|20545.6|20565.6|20545.6|20561.3|20541.3|2
1652099250000|2022-05-09 12:27:30|20568.1|20548.1|20570.6|20550.6|20570.6|20550.6|20568.1|20548.1|9
1652099260000|2022-05-09 12:27:40|20575.6|20555.6|20575.6|20555.6|20575.6|20555.6|20575.6|20555.6|0
1652099270000|2022-05-09 12:27:50|20571.9|20551.9|20568.8|20548.8|20571.9|20551.9|20568.8|20548.8|2
1652099280000|2022-05-09 12:28:00|20564.4|20544.4|20556.9|20536.9|20564.4|20544.4|20556.9|20536.9|7
1652099290000|2022-05-09 12:28:10|20558.8|20538.8|20556.3|20536.3|20558.8|20538.8|20556.3|20536.3|0
1652099300000|2022-05-09 12:28:20|||||||||4
1652099310000|2022-05-09 12:28:30|20558.1|20538.1|20558.1|20538.1|20558.1|20538.1|20558.1|20538.1|2
1652099320000|2022-05-09 12:28:40|20558.8|20538.8|20563.1|20543.1|20563.1|20543.1|20558.1|20538.1|6
1652099330000|2022-05-09 12:28:50|||||||||2
1652099340000|2022-05-09 12:29:00|20565|20545|20565|20545|20565|20545|20565|20545|0
1652099350000|2022-05-09 12:29:10|20567.5|20547.5|20567.5|20547.5|20567.5|20547.5|20567.5|20547.5|4
1652099360000|2022-05-09 12:29:20|20570|20550|20565.6|20545.6|20570|20550|20565.6|20545.6|1
1652099370000|2022-05-09 12:29:30|20563.8|20543.8|20556.3|20536.3|20563.8|20543.8|20556.3|20536.3|12
1652099380000|2022-05-09 12:29:40|20554.4|20534.4|20552.5|20532.5|20554.4|20534.4|20552.5|20532.5|24
1652099390000|2022-05-09 12:29:50|20554.4|20534.4|20558.1|20538.1|20558.1|20538.1|20554.4|20534.4|12
1652099400000|2022-05-09 12:30:00|20560.6|20540.6|20571.2|20551.2|20571.2|20551.2|20560.6|20540.6|20
1652099410000|2022-05-09 12:30:10|20572.5|20552.5|20572.5|20552.5|20572.5|20552.5|20570|20550|3
1652099420000|2022-05-09 12:30:20|20573.1|20553.1|20588.1|20568.1|20588.1|20568.1|20573.1|20553.1|8
1652099430000|2022-05-09 12:30:30|20593.1|20573.1|20588.1|20568.1|20593.1|20573.1|20588.1|20568.1|7
1652099440000|2022-05-09 12:30:40|20591.9|20571.9|20588.1|20568.1|20591.9|20571.9|20588.1|20568.1|1
1652099450000|2022-05-09 12:30:50|20590.6|20570.6|20588.1|20568.1|20590.6|20570.6|20588.1|20568.1|1
1652099460000|2022-05-09 12:31:00|20586.3|20566.3|20578.1|20558.1|20586.3|20566.3|20578.1|20558.1|4
1652099470000|2022-05-09 12:31:10|20583.7|20563.7|20587.5|20567.5|20587.5|20567.5|20583.7|20563.7|1
1652099480000|2022-05-09 12:31:20|20588.1|20568.1|20590.6|20570.6|20590.6|20570.6|20588.1|20568.1|3
1652099490000|2022-05-09 12:31:30|20586.3|20566.3|20586.3|20566.3|20586.3|20566.3|20586.3|20566.3|3
1652099500000|2022-05-09 12:31:40|20585.6|20565.6|20583.1|20563.1|20585.6|20565.6|20583.1|20563.1|5
1652099510000|2022-05-09 12:31:50|20580.6|20560.6|20570.6|20550.6|20580.6|20560.6|20570.6|20550.6|16
1652099520000|2022-05-09 12:32:00|20573.1|20553.1|20575.6|20555.6|20580|20560|20573.1|20553.1|32
1652099540000|2022-05-09 12:32:20|20577.5|20557.5|20575.6|20555.6|20578.1|20558.1|20575.6|20555.6|2
1652099550000|2022-05-09 12:32:30|20576.3|20556.3|20583.1|20563.1|20583.1|20563.1|20576.3|20556.3|2
1652099560000|2022-05-09 12:32:40|20588.1|20568.1|20595|20575|20595|20575|20588.1|20568.1|9
1652099570000|2022-05-09 12:32:50|20596.3|20576.3|20602.5|20582.5|20602.5|20582.5|20596.3|20576.3|5
1652099580000|2022-05-09 12:33:00|20600.6|20580.6|20605|20585|20605|20585|20600.6|20580.6|1
1652099590000|2022-05-09 12:33:10|20605.6|20585.6|20615.6|20595.6|20618.1|20598.1|20605.6|20585.6|19
1652099610000|2022-05-09 12:33:30|20610.6|20590.6|20613.1|20593.1|20613.1|20593.1|20605.6|20585.6|6
1652099620000|2022-05-09 12:33:40|20611.3|20591.3|20610.6|20590.6|20611.3|20591.3|20610.6|20590.6|3
1652099630000|2022-05-09 12:33:50|20605.6|20585.6|20605.6|20585.6|20605.6|20585.6|20605.6|20585.6|5
1652099640000|2022-05-09 12:34:00|20603.8|20583.8|20603.8|20583.8|20605.6|20585.6|20603.1|20583.1|2
1652099650000|2022-05-09 12:34:10|20600.6|20580.6|20603.1|20583.1|20603.1|20583.1|20600.6|20580.6|1
1652099660000|2022-05-09 12:34:20|20607.5|20587.5|20607.5|20587.5|20607.5|20587.5|20607.5|20587.5|5
1652099680000|2022-05-09 12:34:40|20606.9|20586.9|20618.1|20598.1|20618.1|20598.1|20605|20585|11
1652099690000|2022-05-09 12:34:50|||||||||2
1652099700000|2022-05-09 12:35:00|20614.4|20594.4|20615.6|20595.6|20615.6|20595.6|20613.1|20593.1|8
1652099710000|2022-05-09 12:35:10|20620|20600|20623.1|20603.1|20623.1|20603.1|20615.6|20595.6|9
1652099720000|2022-05-09 12:35:20|||||||||1
1652099730000|2022-05-09 12:35:30|20623.8|20603.8|20635.6|20615.6|20635.6|20615.6|20623.8|20603.8|7
1652099740000|2022-05-09 12:35:40|20637.5|20617.5|20633.1|20613.1|20639.4|20619.4|20633.1|20613.1|7
1652099750000|2022-05-09 12:35:50|20630.6|20610.6|20628.1|20608.1|20630.6|20610.6|20628.1|20608.1|1
1652099760000|2022-05-09 12:36:00|20626.3|20606.3|20623.1|20603.1|20626.3|20606.3|20623.1|20603.1|1
1652099780000|2022-05-09 12:36:20|||||||||1
1652099800000|2022-05-09 12:36:40|20610.6|20590.6|20605.6|20585.6|20610.6|20590.6|20605.6|20585.6|8
1652099810000|2022-05-09 12:36:50|20603.1|20583.1|20603.1|20583.1|20603.1|20583.1|20603.1|20583.1|7
1652099820000|2022-05-09 12:37:00|20605|20585|20594.4|20574.4|20605|20585|20594.4|20574.4|7
1652099830000|2022-05-09 12:37:10|20593.8|20573.8|20591.9|20571.9|20593.8|20573.8|20591.9|20571.9|3
1652099840000|2022-05-09 12:37:20|20591.3|20571.3|20621.9|20601.9|20621.9|20601.9|20583.1|20563.1|88
1652099860000|2022-05-09 12:37:40|20620|20600|20616.9|20596.9|20620|20600|20616.9|20596.9|3
1652099870000|2022-05-09 12:37:50|||||||||2
1652099880000|2022-05-09 12:38:00|20619.4|20599.4|20616.9|20596.9|20619.4|20599.4|20616.9|20596.9|8
1652099890000|2022-05-09 12:38:10|20614.4|20594.4|20611.9|20591.9|20614.4|20594.4|20611.9|20591.9|2
1652099900000|2022-05-09 12:38:20|20619.4|20599.4|20619.4|20599.4|20619.4|20599.4|20619.4|20599.4|2
1652099910000|2022-05-09 12:38:30|20621.9|20601.9|20621.9|20601.9|20621.9|20601.9|20621.9|20601.9|0
1652099920000|2022-05-09 12:38:40|20627.5|20607.5|20659.4|20639.4|20659.4|20639.4|20627.5|20607.5|16
1652099930000|2022-05-09 12:38:50|20661.9|20641.9|20651.9|20631.9|20661.9|20641.9|20651.9|20631.9|12
1652099940000|2022-05-09 12:39:00|20650|20630|20644.4|20624.4|20650|20630|20644.4|20624.4|5
1652099950000|2022-05-09 12:39:10|20641.9|20621.9|20629.4|20609.4|20641.9|20621.9|20629.4|20609.4|1
1652099960000|2022-05-09 12:39:20|20626.9|20606.9|20626.9|20606.9|20626.9|20606.9|20626.9|20606.9|0
1652099970000|2022-05-09 12:39:30|20626.2|20606.2|20631.9|20611.9|20631.9|20611.9|20624.4|20604.4|13
1652099980000|2022-05-09 12:39:40|20632.5|20612.5|20639.4|20619.4|20639.4|20619.4|20632.5|20612.5|5
1652099990000|2022-05-09 12:39:50|||||||||4
1652100000000|2022-05-09 12:40:00|20637.5|20617.5|20624.4|20604.4|20637.5|20617.5|20624.4|20604.4|16
1652100010000|2022-05-09 12:40:10|||||||||1
1652100020000|2022-05-09 12:40:20|20622.5|20602.5|20621.9|20601.9|20622.5|20602.5|20621.9|20601.9|2
1652100030000|2022-05-09 12:40:30|||||||||1
1652100040000|2022-05-09 12:40:40|||||||||16
1652100050000|2022-05-09 12:40:50|20619.4|20599.4|20621.9|20601.9|20621.9|20601.9|20619.4|20599.4|0
1652100060000|2022-05-09 12:41:00|20620|20600|20619.4|20599.4|20620|20600|20619.4|20599.4|9
1652100080000|2022-05-09 12:41:20|20621.9|20601.9|20621.9|20601.9|20621.9|20601.9|20621.9|20601.9|0
1652100090000|2022-05-09 12:41:30|20624.4|20604.4|20624.4|20604.4|20624.4|20604.4|20624.4|20604.4|3
1652100100000|2022-05-09 12:41:40|||||||||2
1652100120000|2022-05-09 12:42:00|20625|20605|20626.9|20606.9|20628.7|20608.7|20625|20605|9
1652100130000|2022-05-09 12:42:10|20627.5|20607.5|20626.9|20606.9|20629.4|20609.4|20625|20605|25
1652100140000|2022-05-09 12:42:20|20625|20605|20626.9|20606.9|20626.9|20606.9|20624.4|20604.4|0
1652100150000|2022-05-09 12:42:30|20624.4|20604.4|20624.4|20604.4|20624.4|20604.4|20624.4|20604.4|1
1652100160000|2022-05-09 12:42:40|20625|20605|20624.4|20604.4|20626.9|20606.9|20624.4|20604.4|17
1652100170000|2022-05-09 12:42:50|20625|20605|20629.4|20609.4|20629.4|20609.4|20625|20605|1
1652100180000|2022-05-09 12:43:00|20631.9|20611.9|20629.4|20609.4|20631.9|20611.9|20629.4|20609.4|5
1652100200000|2022-05-09 12:43:20|20631.2|20611.2|20631.2|20611.2|20631.2|20611.2|20631.2|20611.2|3
1652100210000|2022-05-09 12:43:30|20629.4|20609.4|20629.4|20609.4|20629.4|20609.4|20629.4|20609.4|0
1652100220000|2022-05-09 12:43:40|20626.9|20606.9|20626.9|20606.9|20626.9|20606.9|20626.9|20606.9|3
1652100230000|2022-05-09 12:43:50|20626.2|20606.2|20624.4|20604.4|20626.2|20606.2|20624.4|20604.4|1
1652100240000|2022-05-09 12:44:00|20619.4|20599.4|20619.4|20599.4|20619.4|20599.4|20619.4|20599.4|6
1652100250000|2022-05-09 12:44:10|||||||||1
1652100260000|2022-05-09 12:44:20|||||||||1
1652100280000|2022-05-09 12:44:40|20613.8|20593.8|20596.9|20576.9|20613.8|20593.8|20596.9|20576.9|13
1652100290000|2022-05-09 12:44:50|20595|20575|20589.4|20569.4|20595|20575|20589.4|20569.4|2
1652100300000|2022-05-09 12:45:00|20588.7|20568.7|20586.9|20566.9|20588.7|20568.7|20586.9|20566.9|4
1652100310000|2022-05-09 12:45:10|20584.4|20564.4|20584.4|20564.4|20584.4|20564.4|20584.4|20564.4|3
1652100320000|2022-05-09 12:45:20|20581.9|20561.9|20576.9|20556.9|20581.9|20561.9|20576.9|20556.9|3
1652100330000|2022-05-09 12:45:30|20575|20555|20574.4|20554.4|20575|20555|20574.4|20554.4|0
1652100340000|2022-05-09 12:45:40|20572.5|20552.5|20569.4|20549.4|20572.5|20552.5|20569.4|20549.4|3
1652100360000|2022-05-09 12:46:00|20571.9|20551.9|20581.2|20561.2|20581.2|20561.2|20571.9|20551.9|10
1652100370000|2022-05-09 12:46:10|20584.4|20564.4|20584.4|20564.4|20584.4|20564.4|20584.4|20564.4|6
1652100380000|2022-05-09 12:46:20|||||||||2
1652100390000|2022-05-09 12:46:30|20586.9|20566.9|20586.9|20566.9|20586.9|20566.9|20586.9|20566.9|5
1652100420000|2022-05-09 12:47:00|20584.4|20564.4|20579.4|20559.4|20584.4|20564.4|20579.4|20559.4|7
1652100430000|2022-05-09 12:47:10|20576.9|20556.9|20579.4|20559.4|20579.4|20559.4|20576.9|20556.9|0
1652100440000|2022-05-09 12:47:20|20574.4|20554.4|20574.4|20554.4|20574.4|20554.4|20574.4|20554.4|4
1652100460000|2022-05-09 12:47:40|20575.6|20555.6|20579.4|20559.4|20579.4|20559.4|20575.6|20555.6|3
1652100480000|2022-05-09 12:48:00|20578.1|20558.1|20574.4|20554.4|20578.1|20558.1|20574.4|20554.4|1
1652100490000|2022-05-09 12:48:10|||||||||12
1652100500000|2022-05-09 12:48:20|20572.5|20552.5|20570|20550|20572.5|20552.5|20570|20550|1
1652100510000|2022-05-09 12:48:30|20569.4|20549.4|20569.4|20549.4|20569.4|20549.4|20569.4|20549.4|1
1652100520000|2022-05-09 12:48:40|20566.9|20546.9|20561.9|20541.9|20566.9|20546.9|20561.9|20541.9|6
1652100540000|2022-05-09 12:49:00|20559.4|20539.4|20547.5|20527.5|20559.4|20539.4|20543.1|20523.1|68
1652100550000|2022-05-09 12:49:10|||||||||6
1652100560000|2022-05-09 12:49:20|||||||||25
1652100570000|2022-05-09 12:49:30|20545.6|20525.6|20544.4|20524.4|20545.6|20525.6|20544.4|20524.4|0
1652100580000|2022-05-09 12:49:40|20545|20525|20545|20525|20546.9|20526.9|20545|20525|2
1652100600000|2022-05-09 12:50:00|20549.4|20529.4|20548.7|20528.7|20549.4|20529.4|20548.7|20528.7|12
1652100620000|2022-05-09 12:50:20|20546.9|20526.9|20546.9|20526.9|20546.9|20526.9|20546.9|20526.9|1
1652100630000|2022-05-09 12:50:30|20545|20525|20545|20525|20545|20525|20545|20525|2
1652100640000|2022-05-09 12:50:40|20544.4|20524.4|20538.1|20518.1|20544.4|20524.4|20538.1|20518.1|9
1652100650000|2022-05-09 12:50:50|20542.5|20522.5|20538.1|20518.1|20542.5|20522.5|20538.1|20518.1|3
1652100660000|2022-05-09 12:51:00|20538.8|20518.8|20532.5|20512.5|20538.8|20518.8|20532.5|20512.5|79
1652100670000|2022-05-09 12:51:10|20530.6|20510.6|20525.6|20505.6|20530.6|20510.6|20523.8|20503.8|10
1652100680000|2022-05-09 12:51:20|20523.8|20503.8|20525.6|20505.6|20525.6|20505.6|20523.8|20503.8|6
1652100690000|2022-05-09 12:51:30|20523.8|20503.8|20526.3|20506.3|20526.3|20506.3|20523.8|20503.8|3
1652100700000|2022-05-09 12:51:40|||||||||4
1652100710000|2022-05-09 12:51:50|||||||||2
1652100720000|2022-05-09 12:52:00|20528.8|20508.8|20528.8|20508.8|20528.8|20508.8|20528.8|20508.8|6
1652100730000|2022-05-09 12:52:10|20526.3|20506.3|20528.1|20508.1|20528.1|20508.1|20525.6|20505.6|5
1652100750000|2022-05-09 12:52:30|||||||||7
1652100760000|2022-05-09 12:52:40|20523.1|20503.1|20523.1|20503.1|20523.1|20503.1|20523.1|20503.1|6
1652100770000|2022-05-09 12:52:50|20524.4|20504.4|20525.6|20505.6|20526.3|20506.3|20524.4|20504.4|5
1652100780000|2022-05-09 12:53:00|20523.8|20503.8|20523.8|20503.8|20523.8|20503.8|20523.8|20503.8|2
1652100790000|2022-05-09 12:53:10|20523.1|20503.1|20523.1|20503.1|20523.1|20503.1|20523.1|20503.1|4
1652100800000|2022-05-09 12:53:20|||||||||1
1652100820000|2022-05-09 12:53:40|20521.3|20501.3|20523.1|20503.1|20525.6|20505.6|20521.3|20501.3|24
1652100830000|2022-05-09 12:53:50|20521.3|20501.3|20521.3|20501.3|20521.3|20501.3|20521.3|20501.3|2
1652100840000|2022-05-09 12:54:00|20523.1|20503.1|20521.3|20501.3|20523.1|20503.1|20521.3|20501.3|51
1652100850000|2022-05-09 12:54:10|20523.1|20503.1|20523.1|20503.1|20523.1|20503.1|20523.1|20503.1|23
1652100860000|2022-05-09 12:54:20|20528.1|20508.1|20523.1|20503.1|20528.1|20508.1|20523.1|20503.1|8
1652100870000|2022-05-09 12:54:30|||||||||5
1652100890000|2022-05-09 12:54:50|||||||||1
1652100900000|2022-05-09 12:55:00|20523.8|20503.8|20523.1|20503.1|20523.8|20503.8|20523.1|20503.1|34
1652100910000|2022-05-09 12:55:10|20521.3|20501.3|20521.3|20501.3|20521.3|20501.3|20521.3|20501.3|3
1652100920000|2022-05-09 12:55:20|20523.1|20503.1|20523.1|20503.1|20523.1|20503.1|20521.3|20501.3|11
1652100930000|2022-05-09 12:55:30|||||||||2
1652100940000|2022-05-09 12:55:40|20523.8|20503.8|20525.6|20505.6|20525.6|20505.6|20523.8|20503.8|1
1652100950000|2022-05-09 12:55:50|20523.1|20503.1|20525.6|20505.6|20525.6|20505.6|20523.1|20503.1|2
1652100960000|2022-05-09 12:56:00|20528.1|20508.1|20528.1|20508.1|20528.1|20508.1|20528.1|20508.1|23
1652100970000|2022-05-09 12:56:10|20530|20510|20533.1|20513.1|20533.1|20513.1|20529.4|20509.4|3
1652100980000|2022-05-09 12:56:20|20531.3|20511.3|20530.6|20510.6|20531.3|20511.3|20530.6|20510.6|0
1652100990000|2022-05-09 12:56:30|20528.1|20508.1|20528.1|20508.1|20528.1|20508.1|20528.1|20508.1|2
1652101000000|2022-05-09 12:56:40|20528.8|20508.8|20533.1|20513.1|20533.1|20513.1|20528.8|20508.8|6
1652101010000|2022-05-09 12:56:50|20533.8|20513.8|20533.8|20513.8|20533.8|20513.8|20533.8|20513.8|4
1652101030000|2022-05-09 12:57:10|||||||||17
1652101040000|2022-05-09 12:57:20|20533.1|20513.1|20533.1|20513.1|20533.1|20513.1|20533.1|20513.1|3
1652101050000|2022-05-09 12:57:30|20528.8|20508.8|20528.8|20508.8|20530.6|20510.6|20526.9|20506.9|8
1652101070000|2022-05-09 12:57:50|20528.1|20508.1|20528.1|20508.1|20530.6|20510.6|20525.6|20505.6|17
1652101080000|2022-05-09 12:58:00|20525.6|20505.6|20528.1|20508.1|20528.1|20508.1|20525.6|20505.6|0
1652101100000|2022-05-09 12:58:20|20528.8|20508.8|20535.6|20515.6|20535.6|20515.6|20528.8|20508.8|19
1652101110000|2022-05-09 12:58:30|20533.1|20513.1|20540|20520|20540|20520|20533.1|20513.1|6
1652101120000|2022-05-09 12:58:40|20543.1|20523.1|20543.1|20523.1|20543.1|20523.1|20543.1|20523.1|2
1652101130000|2022-05-09 12:58:50|||||||||1
1652101140000|2022-05-09 12:59:00|20548.1|20528.1|20553.1|20533.1|20553.1|20533.1|20548.1|20528.1|7
1652101150000|2022-05-09 12:59:10|20555.6|20535.6|20555.6|20535.6|20555.6|20535.6|20555.6|20535.6|0
1652101160000|2022-05-09 12:59:20|20553.1|20533.1|20553.8|20533.8|20553.8|20533.8|20553.1|20533.1|2
1652101170000|2022-05-09 12:59:30|20553.1|20533.1|20550.6|20530.6|20553.1|20533.1|20550.6|20530.6|2
1652101180000|2022-05-09 12:59:40|20548.8|20528.8|20550.6|20530.6|20550.6|20530.6|20548.1|20528.1|0
1652101190000|2022-05-09 12:59:50|20548.8|20528.8|20545.6|20525.6|20548.8|20528.8|20545.6|20525.6|3
1652101200000|2022-05-09 13:00:00|20550|20530|20550|20530|20550|20530|20550|20530|4
1652101210000|2022-05-09 13:00:10|20551.9|20531.9|20567.5|20547.5|20567.5|20547.5|20551.9|20531.9|7
1652101220000|2022-05-09 13:00:20|20569.4|20549.4|20575.6|20555.6|20575.6|20555.6|20568.1|20548.1|4
1652101230000|2022-05-09 13:00:30|20573.8|20553.8|20575.6|20555.6|20575.6|20555.6|20573.8|20553.8|9
1652101250000|2022-05-09 13:00:50|20573.8|20553.8|20573.1|20553.1|20573.8|20553.8|20573.1|20553.1|4
1652101260000|2022-05-09 13:01:00|20571.3|20551.3|20560.6|20540.6|20575.6|20555.6|20560.6|20540.6|10
1652101280000|2022-05-09 13:01:20|||||||||7
1652101290000|2022-05-09 13:01:30|||||||||3
1652101310000|2022-05-09 13:01:50|20558.1|20538.1|20555.6|20535.6|20560|20540|20555.6|20535.6|8
1652101320000|2022-05-09 13:02:00|20553.1|20533.1|20553.1|20533.1|20553.1|20533.1|20553.1|20533.1|5
1652101330000|2022-05-09 13:02:10|20555.6|20535.6|20553.1|20533.1|20555.6|20535.6|20553.1|20533.1|1
1652101340000|2022-05-09 13:02:20|20553.8|20533.8|20560.6|20540.6|20560.6|20540.6|20553.8|20533.8|7
1652101350000|2022-05-09 13:02:30|20558.1|20538.1|20560.6|20540.6|20560.6|20540.6|20558.1|20538.1|0
1652101360000|2022-05-09 13:02:40|20566.9|20546.9|20568.1|20548.1|20570|20550|20566.9|20546.9|5
1652101370000|2022-05-09 13:02:50|||||||||1
1652101380000|2022-05-09 13:03:00|20566.3|20546.3|20563.8|20543.8|20566.3|20546.3|20563.8|20543.8|1
1652101390000|2022-05-09 13:03:10|20563.1|20543.1|20560.6|20540.6|20565.6|20545.6|20560.6|20540.6|3
1652101400000|2022-05-09 13:03:20|20555.6|20535.6|20550.6|20530.6|20555.6|20535.6|20548.1|20528.1|3
1652101410000|2022-05-09 13:03:30|||||||||2
1652101420000|2022-05-09 13:03:40|20548.1|20528.1|20548.1|20528.1|20548.1|20528.1|20548.1|20528.1|5
1652101430000|2022-05-09 13:03:50|20548.8|20528.8|20548.1|20528.1|20550.6|20530.6|20548.1|20528.1|3
1652101440000|2022-05-09 13:04:00|20545.6|20525.6|20545.6|20525.6|20545.6|20525.6|20545.6|20525.6|6
1652101450000|2022-05-09 13:04:10|20543.8|20523.8|20545.6|20525.6|20545.6|20525.6|20543.8|20523.8|1
1652101460000|2022-05-09 13:04:20|20547.5|20527.5|20547.5|20527.5|20547.5|20527.5|20547.5|20527.5|0
1652101470000|2022-05-09 13:04:30|20548.1|20528.1|20548.1|20528.1|20548.1|20528.1|20548.1|20528.1|0
1652101480000|2022-05-09 13:04:40|20545.6|20525.6|20543.1|20523.1|20545.6|20525.6|20543.1|20523.1|3
1652101490000|2022-05-09 13:04:50|20545|20525|20543.1|20523.1|20548.1|20528.1|20543.1|20523.1|9
1652101500000|2022-05-09 13:05:00|20541.3|20521.3|20543.1|20523.1|20543.1|20523.1|20541.3|20521.3|0
1652101510000|2022-05-09 13:05:10|20545.6|20525.6|20543.1|20523.1|20545.6|20525.6|20543.1|20523.1|6
1652101520000|2022-05-09 13:05:20|20545.6|20525.6|20543.1|20523.1|20545.6|20525.6|20543.1|20523.1|5
1652101530000|2022-05-09 13:05:30|20545|20525|20545.6|20525.6|20545.6|20525.6|20540.6|20520.6|2
1652101540000|2022-05-09 13:05:40|20540.6|20520.6|20536.3|20516.3|20540.6|20520.6|20536.3|20516.3|36
1652101550000|2022-05-09 13:05:50|20535.6|20515.6|20537.5|20517.5|20537.5|20517.5|20535.6|20515.6|5
1652101560000|2022-05-09 13:06:00|20538.1|20518.1|20540.6|20520.6|20540.6|20520.6|20538.1|20518.1|6
1652101570000|2022-05-09 13:06:10|20538.8|20518.8|20535.6|20515.6|20540.6|20520.6|20535.6|20515.6|3
1652101580000|2022-05-09 13:06:20|20531.9|20511.9|20530.6|20510.6|20531.9|20511.9|20530.6|20510.6|1
1652101590000|2022-05-09 13:06:30|20532.5|20512.5|20545|20525|20545|20525|20532.5|20512.5|4
1652101600000|2022-05-09 13:06:40|20546.3|20526.3|20550|20530|20550|20530|20546.3|20526.3|2
1652101610000|2022-05-09 13:06:50|20550.6|20530.6|20553.1|20533.1|20553.1|20533.1|20550.6|20530.6|7
1652101620000|2022-05-09 13:07:00|20555|20535|20550.6|20530.6|20555|20535|20550.6|20530.6|1
1652101630000|2022-05-09 13:07:10|20551.3|20531.3|20548.8|20528.8|20551.3|20531.3|20548.8|20528.8|6
1652101640000|2022-05-09 13:07:20|20549.4|20529.4|20553.1|20533.1|20553.1|20533.1|20549.4|20529.4|3
1652101670000|2022-05-09 13:07:50|||||||||3
1652101690000|2022-05-09 13:08:10|||||||||3
1652101700000|2022-05-09 13:08:20|20551.3|20531.3|20551.3|20531.3|20551.3|20531.3|20551.3|20531.3|1
1652101710000|2022-05-09 13:08:30|20553.1|20533.1|20553.1|20533.1|20553.1|20533.1|20553.1|20533.1|1
1652101720000|2022-05-09 13:08:40|||||||||3
1652101740000|2022-05-09 13:09:00|||||||||2
1652101750000|2022-05-09 13:09:10|20551.3|20531.3|20551.3|20531.3|20553.1|20533.1|20551.3|20531.3|2
1652101760000|2022-05-09 13:09:20|20553.1|20533.1|20553.1|20533.1|20553.1|20533.1|20553.1|20533.1|2
1652101780000|2022-05-09 13:09:40|||||||||2
1652101790000|2022-05-09 13:09:50|20553.8|20533.8|20555.6|20535.6|20555.6|20535.6|20553.8|20533.8|1
1652101800000|2022-05-09 13:10:00|20560.6|20540.6|20585.6|20565.6|20585.6|20565.6|20560.6|20540.6|9
1652101820000|2022-05-09 13:10:20|20593.1|20573.1|20583.1|20563.1|20593.1|20573.1|20583.1|20563.1|5
1652101830000|2022-05-09 13:10:30|20579.4|20559.4|20573.1|20553.1|20579.4|20559.4|20573.1|20553.1|1
1652101840000|2022-05-09 13:10:40|20572.5|20552.5|20568.1|20548.1|20572.5|20552.5|20568.1|20548.1|259
1652101850000|2022-05-09 13:10:50|20566.3|20546.3|20565|20545|20566.3|20546.3|20565|20545|2
1652101860000|2022-05-09 13:11:00|20563.1|20543.1|20558.1|20538.1|20563.1|20543.1|20558.1|20538.1|1
1652101870000|2022-05-09 13:11:10|20556.3|20536.3|20555.6|20535.6|20556.3|20536.3|20555.6|20535.6|1
1652101900000|2022-05-09 13:11:40|20554.4|20534.4|20552.5|20532.5|20554.4|20534.4|20552.5|20532.5|2
1652101910000|2022-05-09 13:11:50|20550|20530|20545.6|20525.6|20550|20530|20545.6|20525.6|5
1652101920000|2022-05-09 13:12:00|20543.8|20523.8|20541.3|20521.3|20543.8|20523.8|20541.3|20521.3|3
1652101940000|2022-05-09 13:12:20|20539.4|20519.4|20537.5|20517.5|20539.4|20519.4|20537.5|20517.5|11
1652101950000|2022-05-09 13:12:30|20536.9|20516.9|20537.5|20517.5|20539.4|20519.4|20536.9|20516.9|14
1652101960000|2022-05-09 13:12:40|20536.9|20516.9|20536.9|20516.9|20536.9|20516.9|20536.9|20516.9|2
1652101980000|2022-05-09 13:13:00|20537.5|20517.5|20539.4|20519.4|20539.4|20519.4|20537.5|20517.5|5
1652101990000|2022-05-09 13:13:10|20534.4|20514.4|20534.4|20514.4|20534.4|20514.4|20534.4|20514.4|0
1652102000000|2022-05-09 13:13:20|20535.6|20515.6|20534.4|20514.4|20535.6|20515.6|20534.4|20514.4|3
1652102010000|2022-05-09 13:13:30|20532.5|20512.5|20530|20510|20532.5|20512.5|20530|20510|2
1652102020000|2022-05-09 13:13:40|20531.9|20511.9|20534.4|20514.4|20534.4|20514.4|20531.9|20511.9|2
1652102030000|2022-05-09 13:13:50|20535|20515|20535|20515|20536.9|20516.9|20535|20515|0
1652102040000|2022-05-09 13:14:00|20536.9|20516.9|20539.4|20519.4|20539.4|20519.4|20535|20515|4
1652102050000|2022-05-09 13:14:10|20540|20520|20541.9|20521.9|20541.9|20521.9|20540|20520|7
1652102060000|2022-05-09 13:14:20|||||||||1
1652102070000|2022-05-09 13:14:30|20546.9|20526.9|20549.4|20529.4|20549.4|20529.4|20546.9|20526.9|9
1652102080000|2022-05-09 13:14:40|20551.2|20531.2|20551.9|20531.9|20551.9|20531.9|20551.2|20531.2|0
1652102090000|2022-05-09 13:14:50|20555.6|20535.6|20559.4|20539.4|20559.4|20539.4|20554.4|20534.4|5
1652102100000|2022-05-09 13:15:00|20556.9|20536.9|20554.4|20534.4|20559.4|20539.4|20554.4|20534.4|8
1652102110000|2022-05-09 13:15:10|20552.5|20532.5|20552.5|20532.5|20552.5|20532.5|20552.5|20532.5|0
1652102120000|2022-05-09 13:15:20|20554.4|20534.4|20550|20530|20554.4|20534.4|20550|20530|3
1652102130000|2022-05-09 13:15:30|20548.1|20528.1|20546.9|20526.9|20548.1|20528.1|20546.9|20526.9|0
1652102140000|2022-05-09 13:15:40|20544.4|20524.4|20541.9|20521.9|20544.4|20524.4|20541.9|20521.9|7
1652102150000|2022-05-09 13:15:50|20536.9|20516.9|20536.9|20516.9|20536.9|20516.9|20536.9|20516.9|1
1652102160000|2022-05-09 13:16:00|20535|20515|20532.5|20512.5|20535|20515|20532.5|20512.5|7
1652102170000|2022-05-09 13:16:10|||||||||5
1652102180000|2022-05-09 13:16:20|20527.5|20507.5|20527.5|20507.5|20527.5|20507.5|20527.5|20507.5|2
1652102190000|2022-05-09 13:16:30|20525.6|20505.6|20525.6|20505.6|20525.6|20505.6|20525.6|20505.6|14
1652102200000|2022-05-09 13:16:40|20525|20505|20525.6|20505.6|20526.9|20506.9|20525|20505|6
1652102210000|2022-05-09 13:16:50|20527.5|20507.5|20525.6|20505.6|20527.5|20507.5|20525.6|20505.6|3
1652102220000|2022-05-09 13:17:00|20527.5|20507.5|20527.5|20507.5|20527.5|20507.5|20525.6|20505.6|1
1652102230000|2022-05-09 13:17:10|||||||||3
1652102250000|2022-05-09 13:17:30|20526.9|20506.9|20533.1|20513.1|20535|20515|20525|20505|27
1652102260000|2022-05-09 13:17:40|20533.7|20513.7|20533.7|20513.7|20533.7|20513.7|20533.7|20513.7|5
1652102280000|2022-05-09 13:18:00|20531.9|20511.9|20531.2|20511.2|20531.9|20511.9|20531.2|20511.2|4
1652102290000|2022-05-09 13:18:10|20533.7|20513.7|20531.2|20511.2|20533.7|20513.7|20531.2|20511.2|19
1652102300000|2022-05-09 13:18:20|||||||||1
1652102310000|2022-05-09 13:18:30|20531.9|20511.9|20531.9|20511.9|20531.9|20511.9|20531.9|20511.9|12
1652102320000|2022-05-09 13:18:40|||||||||3
1652102330000|2022-05-09 13:18:50|20535|20515|20528.1|20508.1|20535|20515|20528.1|20508.1|11
1652102340000|2022-05-09 13:19:00|20530|20510|20530|20510|20530|20510|20530|20510|2
1652102360000|2022-05-09 13:19:20|20531.9|20511.9|20535|20515|20535|20515|20530|20510|15
1652102370000|2022-05-09 13:19:30|20536.9|20516.9|20543.7|20523.7|20543.7|20523.7|20536.9|20516.9|23
1652102380000|2022-05-09 13:19:40|20544.4|20524.4|20548.7|20528.7|20548.7|20528.7|20544.4|20524.4|7
1652102390000|2022-05-09 13:19:50|20544.4|20524.4|20544.4|20524.4|20544.4|20524.4|20544.4|20524.4|1
1652102400000|2022-05-09 13:20:00|20543.7|20523.7|20539.4|20519.4|20544.4|20524.4|20539.4|20519.4|5
1652102410000|2022-05-09 13:20:10|20541.9|20521.9|20541.9|20521.9|20541.9|20521.9|20541.9|20521.9|0
1652102420000|2022-05-09 13:20:20|20544.4|20524.4|20539.4|20519.4|20544.4|20524.4|20539.4|20519.4|5
1652102430000|2022-05-09 13:20:30|||||||||1
1652102440000|2022-05-09 13:20:40|||||||||1
1652102450000|2022-05-09 13:20:50|||||||||1
1652102460000|2022-05-09 13:21:00|||||||||10
1652102480000|2022-05-09 13:21:20|||||||||20
1652102510000|2022-05-09 13:21:50|20538.7|20518.7|20536.9|20516.9|20538.7|20518.7|20536.9|20516.9|7
1652102520000|2022-05-09 13:22:00|20533.1|20513.1|20530.6|20510.6|20533.1|20513.1|20530.6|20510.6|23
1652102530000|2022-05-09 13:22:10|20525|20505|20525|20505|20525|20505|20525|20505|7
1652102540000|2022-05-09 13:22:20|||||||||1
1652102550000|2022-05-09 13:22:30|20513.1|20493.1|20493.1|20473.1|20513.1|20493.1|20493.1|20473.1|30
1652102560000|2022-05-09 13:22:40|||||||||1
1652102570000|2022-05-09 13:22:50|||||||||5
1652102580000|2022-05-09 13:23:00|20490.6|20470.6|20476.9|20456.9|20490.6|20470.6|20476.9|20456.9|32
1652102590000|2022-05-09 13:23:10|20478.8|20458.8|20476.3|20456.3|20478.8|20458.8|20474.4|20454.4|6
1652102600000|2022-05-09 13:23:20|20474.4|20454.4|20476.9|20456.9|20476.9|20456.9|20474.4|20454.4|1
1652102610000|2022-05-09 13:23:30|||||||||3
1652102620000|2022-05-09 13:23:40|20472.5|20452.5|20476.3|20456.3|20476.9|20456.9|20472.5|20452.5|11
1652102630000|2022-05-09 13:23:50|20478.1|20458.1|20494.4|20474.4|20494.4|20474.4|20478.1|20458.1|25
1652102640000|2022-05-09 13:24:00|20496.9|20476.9|20493.1|20473.1|20498.1|20478.1|20493.1|20473.1|5
1652102650000|2022-05-09 13:24:10|20493.8|20473.8|20500.6|20480.6|20500.6|20480.6|20493.8|20473.8|10
1652102660000|2022-05-09 13:24:20|20507.5|20487.5|20510|20490|20510|20490|20507.5|20487.5|4
1652102670000|2022-05-09 13:24:30|||||||||2
1652102680000|2022-05-09 13:24:40|||||||||1
1652102690000|2022-05-09 13:24:50|20510.6|20490.6|20525.6|20505.6|20525.6|20505.6|20510.6|20490.6|5
1652102700000|2022-05-09 13:25:00|20528.1|20508.1|20540|20520|20542.5|20522.5|20528.1|20508.1|15
1652102710000|2022-05-09 13:25:10|20543.7|20523.7|20544.4|20524.4|20544.4|20524.4|20543.7|20523.7|4
1652102720000|2022-05-09 13:25:20|20542.5|20522.5|20535.6|20515.6|20542.5|20522.5|20535.6|20515.6|14
1652102730000|2022-05-09 13:25:30|||||||||1
1652102740000|2022-05-09 13:25:40|20531.9|20511.9|20530.6|20510.6|20531.9|20511.9|20530.6|20510.6|6
1652102750000|2022-05-09 13:25:50|20528.1|20508.1|20520.6|20500.6|20528.1|20508.1|20520.6|20500.6|4
1652102760000|2022-05-09 13:26:00|20518.1|20498.1|20520|20500|20520|20500|20518.1|20498.1|8
1652102770000|2022-05-09 13:26:10|20525.6|20505.6|20531.3|20511.3|20531.3|20511.3|20525.6|20505.6|3
1652102780000|2022-05-09 13:26:20|20533.1|20513.1|20533.1|20513.1|20533.8|20513.8|20533.1|20513.1|2
1652102790000|2022-05-09 13:26:30|20533.8|20513.8|20531.3|20511.3|20533.8|20513.8|20531.3|20511.3|1
1652102800000|2022-05-09 13:26:40|20533.1|20513.1|20526.3|20506.3|20533.1|20513.1|20524.4|20504.4|6
1652102810000|2022-05-09 13:26:50|20525.6|20505.6|20525.6|20505.6|20528.1|20508.1|20525.6|20505.6|4
1652102820000|2022-05-09 13:27:00|20523.1|20503.1|20518.1|20498.1|20523.1|20503.1|20518.1|20498.1|4
1652102830000|2022-05-09 13:27:10|20513.8|20493.8|20513.1|20493.1|20513.8|20493.8|20513.1|20493.1|2
1652102840000|2022-05-09 13:27:20|20512.5|20492.5|20510.6|20490.6|20512.5|20492.5|20510.6|20490.6|11
1652102850000|2022-05-09 13:27:30|20506.9|20486.9|20508.1|20488.1|20508.1|20488.1|20505.6|20485.6|13
1652102860000|2022-05-09 13:27:40|20510.6|20490.6|20510.6|20490.6|20510.6|20490.6|20510.6|20490.6|1
1652102870000|2022-05-09 13:27:50|20508.8|20488.8|20498.1|20478.1|20508.8|20488.8|20498.1|20478.1|8
1652102880000|2022-05-09 13:28:00|20495.6|20475.6|20498.1|20478.1|20500.6|20480.6|20495.6|20475.6|12
1652102890000|2022-05-09 13:28:10|20495.6|20475.6|20495.6|20475.6|20495.6|20475.6|20495.6|20475.6|0
1652102900000|2022-05-09 13:28:20|20493.8|20473.8|20490.6|20470.6|20493.8|20473.8|20490.6|20470.6|1
1652102910000|2022-05-09 13:28:30|20485.6|20465.6|20485.6|20465.6|20485.6|20465.6|20485.6|20465.6|1
1652102920000|2022-05-09 13:28:40|20483.8|20463.8|20483.1|20463.1|20483.8|20463.8|20483.1|20463.1|0
1652102930000|2022-05-09 13:28:50|20482.5|20462.5|20480.6|20460.6|20482.5|20462.5|20480.6|20460.6|2
1652102940000|2022-05-09 13:29:00|||||||||1
1652102950000|2022-05-09 13:29:10|20476.9|20456.9|20476.9|20456.9|20476.9|20456.9|20476.9|20456.9|57
1652102960000|2022-05-09 13:29:20|20478.8|20458.8|20478.8|20458.8|20478.8|20458.8|20478.8|20458.8|10
1652102970000|2022-05-09 13:29:30|20481.3|20461.3|20481.3|20461.3|20485.6|20465.6|20481.3|20461.3|24
1652102980000|2022-05-09 13:29:40|20479.4|20459.4|20473.8|20453.8|20479.4|20459.4|20473.8|20453.8|6
1652103000000|2022-05-09 13:30:00|||||||||8
1652103020000|2022-05-09 13:30:20|20473.1|20453.1|20473.1|20453.1|20473.1|20453.1|20473.1|20453.1|4
1652103030000|2022-05-09 13:30:30|20477.5|20457.5|20471.3|20451.3|20477.5|20457.5|20471.3|20451.3|12
1652103060000|2022-05-09 13:31:00|20473.1|20453.1|20473.1|20453.1|20473.1|20453.1|20473.1|20453.1|15
1652103070000|2022-05-09 13:31:10|20471.3|20451.3|20471.3|20451.3|20471.3|20451.3|20471.3|20451.3|0
1652103080000|2022-05-09 13:31:20|20473.1|20453.1|20471.3|20451.3|20473.1|20453.1|20471.3|20451.3|21
1652103090000|2022-05-09 13:31:30|20473.1|20453.1|20473.1|20453.1|20473.1|20453.1|20473.1|20453.1|17
1652103100000|2022-05-09 13:31:40|||||||||3
1652103110000|2022-05-09 13:31:50|20475|20455|20473.1|20453.1|20475|20455|20473.1|20453.1|7
1652103120000|2022-05-09 13:32:00|||||||||24
1652103130000|2022-05-09 13:32:10|20464.4|20444.4|20463.1|20443.1|20464.4|20444.4|20463.1|20443.1|10
1652103140000|2022-05-09 13:32:20|||||||||14
1652103150000|2022-05-09 13:32:30|20451.9|20431.9|20433.1|20413.1|20451.9|20431.9|20433.1|20413.1|24
1652103160000|2022-05-09 13:32:40|20435.6|20415.6|20433.1|20413.1|20438.1|20418.1|20433.1|20413.1|13
1652103170000|2022-05-09 13:32:50|20434.4|20414.4|20440.6|20420.6|20441.3|20421.3|20434.4|20414.4|15
1652103180000|2022-05-09 13:33:00|20438.8|20418.8|20440.6|20420.6|20440.6|20420.6|20438.1|20418.1|9
1652103190000|2022-05-09 13:33:10|20438.1|20418.1|20431.9|20411.9|20438.1|20418.1|20431.9|20411.9|10
1652103200000|2022-05-09 13:33:20|20433.8|20413.8|20428.8|20408.8|20433.8|20413.8|20428.8|20408.8|31
1652103210000|2022-05-09 13:33:30|20431.3|20411.3|20433.1|20413.1|20433.1|20413.1|20431.3|20411.3|5
1652103220000|2022-05-09 13:33:40|20434.4|20414.4|20436.3|20416.3|20436.3|20416.3|20434.4|20414.4|8
1652103230000|2022-05-09 13:33:50|||||||||4
1652103240000|2022-05-09 13:34:00|20435.6|20415.6|20435.6|20415.6|20435.6|20415.6|20435.6|20415.6|6
1652103250000|2022-05-09 13:34:10|||||||||1
1652103260000|2022-05-09 13:34:20|||||||||4
1652103270000|2022-05-09 13:34:30|||||||||7
1652103280000|2022-05-09 13:34:40|||||||||1
1652103290000|2022-05-09 13:34:50|||||||||28
1652103300000|2022-05-09 13:35:00|20439.4|20419.4|20447.5|20427.5|20447.5|20427.5|20439.4|20419.4|16
1652103310000|2022-05-09 13:35:10|20446.9|20426.9|20436.3|20416.3|20446.9|20426.9|20436.3|20416.3|1
1652103320000|2022-05-09 13:35:20|20433.1|20413.1|20428.8|20408.8|20433.1|20413.1|20428.8|20408.8|57
1652103330000|2022-05-09 13:35:30|20426.3|20406.3|20414.4|20394.4|20426.3|20406.3|20414.4|20394.4|27
1652103340000|2022-05-09 13:35:40|20408.8|20388.8|20403.8|20383.8|20408.8|20388.8|20403.8|20383.8|60
1652103350000|2022-05-09 13:35:50|20401.9|20381.9|20410.6|20390.6|20410.6|20390.6|20401.3|20381.3|29
1652103360000|2022-05-09 13:36:00|20411.3|20391.3|20420.6|20400.6|20420.6|20400.6|20411.3|20391.3|10
1652103370000|2022-05-09 13:36:10|20422.5|20402.5|20425|20405|20425|20405|20420.6|20400.6|2
1652103380000|2022-05-09 13:36:20|20425.6|20405.6|20431.3|20411.3|20433.1|20413.1|20425.6|20405.6|19
1652103390000|2022-05-09 13:36:30|20430|20410|20432.5|20412.5|20435.6|20415.6|20430|20410|9
1652103400000|2022-05-09 13:36:40|20434.4|20414.4|20433.8|20413.8|20434.4|20414.4|20432.5|20412.5|9
1652103410000|2022-05-09 13:36:50|20434.4|20414.4|20440.6|20420.6|20440.6|20420.6|20433.8|20413.8|1
1652103420000|2022-05-09 13:37:00|20442.5|20422.5|20431.3|20411.3|20443.1|20423.1|20431.3|20411.3|20
1652103430000|2022-05-09 13:37:10|20430.6|20410.6|20428.1|20408.1|20430.6|20410.6|20428.1|20408.1|10
1652103440000|2022-05-09 13:37:20|20431.9|20411.9|20433.1|20413.1|20433.1|20413.1|20431.9|20411.9|3
1652103450000|2022-05-09 13:37:30|20430.6|20410.6|20433.1|20413.1|20433.1|20413.1|20430.6|20410.6|0
1652103460000|2022-05-09 13:37:40|||||||||2
1652103470000|2022-05-09 13:37:50|||||||||8
1652103480000|2022-05-09 13:38:00|||||||||1
1652103490000|2022-05-09 13:38:10|20431.3|20411.3|20430.6|20410.6|20433.1|20413.1|20430.6|20410.6|6
1652103500000|2022-05-09 13:38:20|||||||||2
1652103510000|2022-05-09 13:38:30|20425.6|20405.6|20423.1|20403.1|20425.6|20405.6|20423.1|20403.1|3
1652103520000|2022-05-09 13:38:40|||||||||1
1652103530000|2022-05-09 13:38:50|20421.3|20401.3|20410|20390|20421.3|20401.3|20410|20390|2
1652103540000|2022-05-09 13:39:00|||||||||6
1652103550000|2022-05-09 13:39:10|20413.7|20393.7|20411.9|20391.9|20413.7|20393.7|20411.9|20391.9|5
1652103560000|2022-05-09 13:39:20|20410|20390|20410|20390|20410|20390|20410|20390|1
1652103570000|2022-05-09 13:39:30|||||||||2
1652103580000|2022-05-09 13:39:40|20408.1|20388.1|20410.6|20390.6|20415|20395|20408.1|20388.1|9
1652103590000|2022-05-09 13:39:50|20410|20390|20408.1|20388.1|20410|20390|20408.1|20388.1|2
1652103600000|2022-05-09 13:40:00|20410.6|20390.6|20405.6|20385.6|20410.6|20390.6|20405.6|20385.6|4
1652103610000|2022-05-09 13:40:10|20403.1|20383.1|20398.8|20378.8|20403.1|20383.1|20398.8|20378.8|25
1652103620000|2022-05-09 13:40:20|20396.9|20376.9|20400.6|20380.6|20400.6|20380.6|20396.9|20376.9|2
1652103630000|2022-05-09 13:40:30|20401.3|20381.3|20401.3|20381.3|20401.3|20381.3|20401.3|20381.3|0
1652103640000|2022-05-09 13:40:40|||||||||6
1652103650000|2022-05-09 13:40:50|20399.4|20379.4|20398.8|20378.8|20399.4|20379.4|20396.9|20376.9|7
1652103660000|2022-05-09 13:41:00|20396.9|20376.9|20398.8|20378.8|20398.8|20378.8|20396.9|20376.9|5
1652103670000|2022-05-09 13:41:10|20396.9|20376.9|20396.9|20376.9|20398.8|20378.8|20396.9|20376.9|19
1652103680000|2022-05-09 13:41:20|20394.4|20374.4|20394.4|20374.4|20394.4|20374.4|20394.4|20374.4|4
1652103690000|2022-05-09 13:41:30|20393.8|20373.8|20393.8|20373.8|20393.8|20373.8|20393.8|20373.8|3
1652103700000|2022-05-09 13:41:40|20391.9|20371.9|20393.8|20373.8|20393.8|20373.8|20391.3|20371.3|4
1652103710000|2022-05-09 13:41:50|20391.3|20371.3|20393.8|20373.8|20393.8|20373.8|20391.3|20371.3|10
1652103720000|2022-05-09 13:42:00|20391.9|20371.9|20393.1|20373.1|20393.1|20373.1|20391.9|20371.9|0
1652103730000|2022-05-09 13:42:10|20393.8|20373.8|20393.8|20373.8|20393.8|20373.8|20393.8|20373.8|5
1652103740000|2022-05-09 13:42:20|20391.9|20371.9|20391.3|20371.3|20391.9|20371.9|20391.3|20371.3|4
1652103750000|2022-05-09 13:42:30|20388.8|20368.8|20383.8|20363.8|20388.8|20368.8|20383.8|20363.8|19
1652103760000|2022-05-09 13:42:40|||||||||28
1652103770000|2022-05-09 13:42:50|20381.9|20361.9|20381.9|20361.9|20381.9|20361.9|20381.9|20361.9|3
1652103780000|2022-05-09 13:43:00|20383.8|20363.8|20395.6|20375.6|20398.1|20378.1|20383.8|20363.8|26
1652103790000|2022-05-09 13:43:10|||||||||3
1652103800000|2022-05-09 13:43:20|20397.5|20377.5|20388.1|20368.1|20398.1|20378.1|20388.1|20368.1|23
1652103810000|2022-05-09 13:43:30|20390.6|20370.6|20390.6|20370.6|20390.6|20370.6|20390.6|20370.6|16
1652103820000|2022-05-09 13:43:40|20393.1|20373.1|20388.1|20368.1|20395.6|20375.6|20388.1|20368.1|11
1652103830000|2022-05-09 13:43:50|20385.6|20365.6|20390.6|20370.6|20390.6|20370.6|20385.6|20365.6|2
1652103840000|2022-05-09 13:44:00|20392.5|20372.5|20393.1|20373.1|20393.1|20373.1|20390.6|20370.6|2
1652103850000|2022-05-09 13:44:10|20391.3|20371.3|20390.6|20370.6|20391.3|20371.3|20390.6|20370.6|1
1652103860000|2022-05-09 13:44:20|20390|20370|20388.1|20368.1|20390|20370|20388.1|20368.1|6
1652103870000|2022-05-09 13:44:30|20385.6|20365.6|20385.6|20365.6|20385.6|20365.6|20385.6|20365.6|2
1652103880000|2022-05-09 13:44:40|20381.3|20361.3|20381.3|20361.3|20383.1|20363.1|20381.3|20361.3|3
1652103890000|2022-05-09 13:44:50|20385.6|20365.6|20388.1|20368.1|20388.1|20368.1|20385.6|20365.6|14
1652103900000|2022-05-09 13:45:00|20386.3|20366.3|20383.8|20363.8|20386.3|20366.3|20381.3|20361.3|12
1652103910000|2022-05-09 13:45:10|20388.1|20368.1|20393.1|20373.1|20393.1|20373.1|20388.1|20368.1|23
1652103920000|2022-05-09 13:45:20|20390.6|20370.6|20386.3|20366.3|20390.6|20370.6|20386.3|20366.3|11
1652103930000|2022-05-09 13:45:30|||||||||9
1652103940000|2022-05-09 13:45:40|20388.1|20368.1|20396.2|20376.2|20396.2|20376.2|20388.1|20368.1|14
1652103960000|2022-05-09 13:46:00|20395|20375|20391.3|20371.3|20395|20375|20391.3|20371.3|8
1652103980000|2022-05-09 13:46:20|20386.3|20366.3|20386.3|20366.3|20386.3|20366.3|20386.3|20366.3|10
1652104000000|2022-05-09 13:46:40|||||||||8
1652104010000|2022-05-09 13:46:50|||||||||2
1652104020000|2022-05-09 13:47:00|20388.8|20368.8|20395.6|20375.6|20395.6|20375.6|20388.8|20368.8|17
1652104030000|2022-05-09 13:47:10|20390.6|20370.6|20398.8|20378.8|20398.8|20378.8|20390.6|20370.6|5
1652104040000|2022-05-09 13:47:20|||||||||1
1652104060000|2022-05-09 13:47:40|20400.6|20380.6|20400.6|20380.6|20400.6|20380.6|20400.6|20380.6|8
1652104070000|2022-05-09 13:47:50|20404.4|20384.4|20405.6|20385.6|20405.6|20385.6|20404.4|20384.4|4
1652104080000|2022-05-09 13:48:00|20403.1|20383.1|20403.1|20383.1|20403.1|20383.1|20403.1|20383.1|4
1652104090000|2022-05-09 13:48:10|20399.4|20379.4|20397.5|20377.5|20399.4|20379.4|20395.6|20375.6|9
1652104100000|2022-05-09 13:48:20|20396.3|20376.3|20396.3|20376.3|20398.1|20378.1|20395.6|20375.6|2
1652104110000|2022-05-09 13:48:30|20395.6|20375.6|20397.5|20377.5|20398.1|20378.1|20395.6|20375.6|3
1652104140000|2022-05-09 13:49:00|20398.1|20378.1|20395.6|20375.6|20398.1|20378.1|20395.6|20375.6|4
1652104150000|2022-05-09 13:49:10|20397.5|20377.5|20398.8|20378.8|20398.8|20378.8|20397.5|20377.5|16
1652104170000|2022-05-09 13:49:30|||||||||2
1652104190000|2022-05-09 13:49:50|20396.9|20376.9|20398.8|20378.8|20398.8|20378.8|20396.9|20376.9|3
1652104200000|2022-05-09 13:50:00|20393.1|20373.1|20398.8|20378.8|20398.8|20378.8|20393.1|20373.1|9
1652104210000|2022-05-09 13:50:10|20408.7|20388.7|20410.6|20390.6|20410.6|20390.6|20408.7|20388.7|22
1652104240000|2022-05-09 13:50:40|20410|20390|20406.3|20386.3|20410|20390|20406.3|20386.3|4
1652104250000|2022-05-09 13:50:50|20404.4|20384.4|20406.3|20386.3|20406.3|20386.3|20404.4|20384.4|3
1652104260000|2022-05-09 13:51:00|20404.4|20384.4|20404.4|20384.4|20404.4|20384.4|20404.4|20384.4|2
1652104280000|2022-05-09 13:51:20|||||||||5
1652104290000|2022-05-09 13:51:30|20403.1|20383.1|20401.3|20381.3|20403.1|20383.1|20401.3|20381.3|2
1652104300000|2022-05-09 13:51:40|20403.1|20383.1|20411.3|20391.3|20411.3|20391.3|20403.1|20383.1|10
1652104310000|2022-05-09 13:51:50|20413.1|20393.1|20415.6|20395.6|20415.6|20395.6|20413.1|20393.1|8
1652104320000|2022-05-09 13:52:00|20413.8|20393.8|20418.1|20398.1|20418.1|20398.1|20413.8|20393.8|12
1652104330000|2022-05-09 13:52:10|20416.3|20396.3|20411.3|20391.3|20416.3|20396.3|20411.3|20391.3|3
1652104340000|2022-05-09 13:52:20|20408.8|20388.8|20408.8|20388.8|20408.8|20388.8|20408.8|20388.8|0
1652104350000|2022-05-09 13:52:30|20408.1|20388.1|20406.3|20386.3|20408.1|20388.1|20406.3|20386.3|2
1652104360000|2022-05-09 13:52:40|20404.4|20384.4|20403.8|20383.8|20404.4|20384.4|20403.8|20383.8|1
1652104370000|2022-05-09 13:52:50|20401.9|20381.9|20401.9|20381.9|20403.8|20383.8|20401.9|20381.9|0
1652104380000|2022-05-09 13:53:00|20403.8|20383.8|20403.8|20383.8|20403.8|20383.8|20403.8|20383.8|1
1652104390000|2022-05-09 13:53:10|20401.9|20381.9|20400|20380|20401.9|20381.9|20400|20380|4
1652104400000|2022-05-09 13:53:20|20401.9|20381.9|20395.6|20375.6|20401.9|20381.9|20395.6|20375.6|22
1652104410000|2022-05-09 13:53:30|20397.5|20377.5|20395.6|20375.6|20398.8|20378.8|20391.3|20371.3|4
1652104420000|2022-05-09 13:53:40|||||||||3
1652104440000|2022-05-09 13:54:00|20393.8|20373.8|20393.1|20373.1|20393.8|20373.8|20393.1|20373.1|3
1652104450000|2022-05-09 13:54:10|20395|20375|20390.6|20370.6|20395|20375|20390.6|20370.6|3
1652104460000|2022-05-09 13:54:20|20388.1|20368.1|20388.1|20368.1|20388.1|20368.1|20388.1|20368.1|0
1652104470000|2022-05-09 13:54:30|20386.3|20366.3|20386.3|20366.3|20387.5|20367.5|20385.6|20365.6|1
1652104480000|2022-05-09 13:54:40|20385.6|20365.6|20385.6|20365.6|20385.6|20365.6|20385.6|20365.6|0
1652104490000|2022-05-09 13:54:50|||||||||1
1652104500000|2022-05-09 13:55:00|20383.8|20363.8|20383.1|20363.1|20383.8|20363.8|20383.1|20363.1|8
1652104510000|2022-05-09 13:55:10|20385.6|20365.6|20385.6|20365.6|20385.6|20365.6|20385.6|20365.6|18
1652104530000|2022-05-09 13:55:30|20388.1|20368.1|20388.1|20368.1|20388.1|20368.1|20388.1|20368.1|6
1652104540000|2022-05-09 13:55:40|||||||||5
1652104550000|2022-05-09 13:55:50|20386.3|20366.3|20383.8|20363.8|20386.3|20366.3|20381.9|20361.9|5
1652104560000|2022-05-09 13:56:00|20381.9|20361.9|20383.8|20363.8|20383.8|20363.8|20381.9|20361.9|7
1652104570000|2022-05-09 13:56:10|20385.6|20365.6|20386.3|20366.3|20386.3|20366.3|20385.6|20365.6|3
1652104580000|2022-05-09 13:56:20|||||||||1
1652104590000|2022-05-09 13:56:30|20383.8|20363.8|20386.3|20366.3|20386.3|20366.3|20383.8|20363.8|5
1652104600000|2022-05-09 13:56:40|20386.9|20366.9|20402.5|20382.5|20404.4|20382.5|20386.9|20364.4|327
1652104610000|2022-05-09 13:56:50|20404.4|20384.4|20405|20385|20405|20385|20404.4|20384.4|2
1652104620000|2022-05-09 13:57:00|20406.9|20386.9|20405|20385|20406.9|20386.9|20405|20385|4
1652104630000|2022-05-09 13:57:10|20410|20390|20411.9|20391.9|20411.9|20391.9|20410|20390|7
1652104640000|2022-05-09 13:57:20|20413.1|20393.1|20421.9|20401.9|20421.9|20401.9|20413.1|20393.1|11
1652104650000|2022-05-09 13:57:30|20423.7|20403.7|20436.9|20416.9|20436.9|20416.9|20423.7|20403.7|155
1652104660000|2022-05-09 13:57:40|20435|20415|20435|20415|20435|20415|20435|20415|2
1652104670000|2022-05-09 13:57:50|20432.5|20412.5|20430|20410|20432.5|20412.5|20430|20410|0
1652104680000|2022-05-09 13:58:00|||||||||1
1652104690000|2022-05-09 13:58:10|20431.9|20411.9|20433.7|20413.7|20433.7|20413.7|20431.9|20411.9|2
1652104700000|2022-05-09 13:58:20|20431.9|20411.9|20431.9|20411.9|20431.9|20411.9|20431.9|20411.9|1
1652104710000|2022-05-09 13:58:30|||||||||3
1652104720000|2022-05-09 13:58:40|20421.3|20401.3|20414.4|20394.4|20421.3|20401.3|20414.4|20394.4|2
1652104730000|2022-05-09 13:58:50|20413.8|20393.8|20413.8|20393.8|20413.8|20393.8|20413.8|20393.8|2
1652104740000|2022-05-09 13:59:00|20413.1|20393.1|20413.1|20393.1|20413.1|20393.1|20411.3|20391.3|1
1652104750000|2022-05-09 13:59:10|20413.8|20393.8|20410|20390|20413.8|20393.8|20410|20390|0
1652104760000|2022-05-09 13:59:20|20411.9|20391.9|20415|20395|20415|20395|20411.9|20391.9|4
1652104780000|2022-05-09 13:59:40|20414.4|20394.4|20411.9|20391.9|20414.4|20394.4|20411.9|20391.9|1
1652104790000|2022-05-09 13:59:50|||||||||14
1652104800000|2022-05-09 14:00:00|20409.4|20389.4|20409.4|20389.4|20409.4|20389.4|20409.4|20389.4|0
1652104810000|2022-05-09 14:00:10|20411.2|20391.2|20407.5|20387.5|20411.2|20391.2|20407.5|20387.5|17
1652104820000|2022-05-09 14:00:20|||||||||6
1652104830000|2022-05-09 14:00:30|||||||||11
1652104840000|2022-05-09 14:00:40|20411.2|20391.2|20411.9|20391.9|20411.9|20391.9|20411.2|20391.2|2
1652104850000|2022-05-09 14:00:50|20412.5|20392.5|20410|20390|20412.5|20392.5|20407.5|20387.5|7
1652104860000|2022-05-09 14:01:00|20407.5|20387.5|20410|20390|20410|20390|20407.5|20387.5|2
1652104870000|2022-05-09 14:01:10|20407.5|20387.5|20410|20390|20410|20390|20407.5|20387.5|2
1652104880000|2022-05-09 14:01:20|20411.9|20391.9|20421.9|20401.9|20421.9|20401.9|20411.9|20391.9|20
1652104890000|2022-05-09 14:01:30|||||||||11
1652104900000|2022-05-09 14:01:40|20423.1|20403.1|20426.9|20406.9|20429.4|20409.4|20423.1|20403.1|17
1652104910000|2022-05-09 14:01:50|20425|20405|20422.5|20402.5|20425|20405|20422.5|20402.5|3
1652104920000|2022-05-09 14:02:00|20421.9|20401.9|20418.1|20398.1|20421.9|20401.9|20418.1|20398.1|6
1652104930000|2022-05-09 14:02:10|20419.4|20399.4|20420|20400|20421.9|20401.9|20419.4|20399.4|2
1652104950000|2022-05-09 14:02:30|20421.9|20401.9|20421.9|20401.9|20424.4|20404.4|20421.9|20401.9|11
1652104960000|2022-05-09 14:02:40|20420|20400|20419.4|20399.4|20424.4|20404.4|20419.4|20399.4|7
1652104980000|2022-05-09 14:03:00|20420|20400|20421.9|20401.9|20421.9|20401.9|20420|20400|11
1652104990000|2022-05-09 14:03:10|||||||||1
1652105000000|2022-05-09 14:03:20|20424.4|20404.4|20419.4|20399.4|20424.4|20404.4|20419.4|20399.4|6
1652105010000|2022-05-09 14:03:30|20420|20400|20423.1|20403.1|20423.1|20403.1|20420|20400|11
1652105020000|2022-05-09 14:03:40|20421.3|20401.3|20420.6|20400.6|20422.5|20402.5|20420.6|20400.6|0
1652105030000|2022-05-09 14:03:50|20422.5|20402.5|20425|20405|20425|20405|20420.6|20400.6|2
1652105040000|2022-05-09 14:04:00|20423.1|20403.1|20423.1|20403.1|20423.1|20403.1|20423.1|20403.1|1
1652105050000|2022-05-09 14:04:10|20420.6|20400.6|20425.6|20405.6|20425.6|20405.6|20420.6|20400.6|1
1652105070000|2022-05-09 14:04:30|20421.9|20401.9|20428.7|20408.7|20428.7|20408.7|20420.6|20400.6|39
1652105080000|2022-05-09 14:04:40|20436.2|20416.2|20446.3|20426.3|20446.3|20426.3|20436.2|20416.2|10
1652105090000|2022-05-09 14:04:50|20448.8|20428.8|20453.1|20433.1|20455.6|20435.6|20448.8|20428.8|11
1652105100000|2022-05-09 14:05:00|20455.6|20435.6|20455.6|20435.6|20455.6|20435.6|20455.6|20435.6|2
1652105110000|2022-05-09 14:05:10|20460.6|20440.6|20470.6|20450.6|20470.6|20450.6|20460.6|20440.6|12
1652105120000|2022-05-09 14:05:20|20472.5|20452.5|20471.3|20451.3|20473.1|20453.1|20471.3|20451.3|3
1652105130000|2022-05-09 14:05:30|20470.6|20450.6|20468.1|20448.1|20470.6|20450.6|20468.1|20448.1|6
1652105140000|2022-05-09 14:05:40|20465.6|20445.6|20455.6|20435.6|20465.6|20445.6|20455.6|20435.6|4
1652105150000|2022-05-09 14:05:50|20454.4|20434.4|20455|20435|20455|20435|20454.4|20434.4|67
1652105160000|2022-05-09 14:06:00|20454.4|20434.4|20454.4|20434.4|20454.4|20434.4|20454.4|20434.4|1
1652105180000|2022-05-09 14:06:20|||||||||1
1652105190000|2022-05-09 14:06:30|||||||||10
1652105210000|2022-05-09 14:06:50|||||||||5
1652105220000|2022-05-09 14:07:00|20452.5|20432.5|20446.9|20426.9|20452.5|20432.5|20446.9|20426.9|6
1652105230000|2022-05-09 14:07:10|20451.9|20431.9|20449.4|20429.4|20451.9|20431.9|20449.4|20429.4|2
1652105240000|2022-05-09 14:07:20|||||||||2
1652105250000|2022-05-09 14:07:30|20444.4|20424.4|20444.4|20424.4|20444.4|20424.4|20444.4|20424.4|1
1652105260000|2022-05-09 14:07:40|||||||||2
1652105280000|2022-05-09 14:08:00|||||||||3
1652105290000|2022-05-09 14:08:10|||||||||3
1652105300000|2022-05-09 14:08:20|||||||||5
1652105320000|2022-05-09 14:08:40|||||||||7
1652105330000|2022-05-09 14:08:50|20447.5|20427.5|20447.5|20427.5|20447.5|20427.5|20447.5|20427.5|4
1652105340000|2022-05-09 14:09:00|20450|20430|20456.9|20436.9|20456.9|20436.9|20450|20430|12
1652105350000|2022-05-09 14:09:10|20453.1|20433.1|20451.9|20431.9|20454.4|20434.4|20451.9|20431.9|12
1652105360000|2022-05-09 14:09:20|||||||||10
1652105370000|2022-05-09 14:09:30|20453.7|20433.7|20451.9|20431.9|20454.4|20434.4|20451.9|20431.9|2
1652105380000|2022-05-09 14:09:40|20454.4|20434.4|20449.4|20429.4|20454.4|20434.4|20449.4|20429.4|3
1652105390000|2022-05-09 14:09:50|||||||||91
1652105400000|2022-05-09 14:10:00|20453.7|20433.7|20453.7|20433.7|20453.7|20433.7|20453.7|20433.7|5
1652105410000|2022-05-09 14:10:10|20454.4|20434.4|20454.4|20434.4|20456.9|20436.9|20454.4|20434.4|2
1652105430000|2022-05-09 14:10:30|||||||||1
1652105440000|2022-05-09 14:10:40|20451.9|20431.9|20451.9|20431.9|20451.9|20431.9|20451.9|20431.9|0
1652105450000|2022-05-09 14:10:50|20450|20430|20450|20430|20450|20430|20450|20430|4
1652105460000|2022-05-09 14:11:00|20449.4|20429.4|20444.4|20424.4|20449.4|20429.4|20444.4|20424.4|1
1652105480000|2022-05-09 14:11:20|20442.5|20422.5|20434.4|20414.4|20442.5|20422.5|20434.4|20414.4|14
1652105490000|2022-05-09 14:11:30|||||||||3
1652105500000|2022-05-09 14:11:40|20431.9|20411.9|20426.9|20406.9|20431.9|20411.9|20426.9|20406.9|1
1652105510000|2022-05-09 14:11:50|20424.4|20404.4|20424.4|20404.4|20424.4|20404.4|20424.4|20404.4|1
1652105520000|2022-05-09 14:12:00|20421.9|20401.9|20417.5|20397.5|20421.9|20401.9|20417.5|20397.5|4
1652105540000|2022-05-09 14:12:20|20415.6|20395.6|20415.6|20395.6|20415.6|20395.6|20415.6|20395.6|6
1652105550000|2022-05-09 14:12:30|20415|20395|20412.5|20392.5|20416.9|20396.9|20410.6|20390.6|15
1652105560000|2022-05-09 14:12:40|20410.6|20390.6|20407.5|20387.5|20412.5|20392.5|20407.5|20387.5|16
1652105570000|2022-05-09 14:12:50|20406.2|20386.2|20406.2|20386.2|20406.2|20386.2|20406.2|20386.2|4
1652105580000|2022-05-09 14:13:00|20404.4|20384.4|20396.9|20376.9|20404.4|20384.4|20396.9|20376.9|3
1652105590000|2022-05-09 14:13:10|20398.7|20378.7|20399.4|20379.4|20401.9|20381.9|20397.5|20377.5|7
1652105600000|2022-05-09 14:13:20|20401.2|20381.2|20401.9|20381.9|20401.9|20381.9|20401.2|20381.2|2
1652105610000|2022-05-09 14:13:30|20403.7|20383.7|20403.7|20383.7|20403.7|20383.7|20403.7|20383.7|1
1652105620000|2022-05-09 14:13:40|20401.9|20381.9|20401.9|20381.9|20401.9|20381.9|20401.9|20381.9|0
1652105630000|2022-05-09 14:13:50|20400|20380|20399.4|20379.4|20400|20380|20399.4|20379.4|9
1652105640000|2022-05-09 14:14:00|||||||||1
1652105650000|2022-05-09 14:14:10|20397.5|20377.5|20399.4|20379.4|20399.4|20379.4|20397.5|20377.5|19
1652105660000|2022-05-09 14:14:20|20397.5|20377.5|20397.5|20377.5|20397.5|20377.5|20397.5|20377.5|7
1652105670000|2022-05-09 14:14:30|||||||||2
1652105680000|2022-05-09 14:14:40|||||||||2
1652105690000|2022-05-09 14:14:50|||||||||2
1652105700000|2022-05-09 14:15:00|||||||||8
1652105710000|2022-05-09 14:15:10|20401.2|20381.2|20401.9|20381.9|20401.9|20381.9|20401.2|20381.2|6
1652105720000|2022-05-09 14:15:20|20399.4|20379.4|20399.4|20379.4|20399.4|20379.4|20396.9|20376.9|10
1652105730000|2022-05-09 14:15:30|20396.9|20376.9|20396.9|20376.9|20396.9|20376.9|20396.9|20376.9|1
1652105740000|2022-05-09 14:15:40|||||||||1
1652105750000|2022-05-09 14:15:50|||||||||1
1652105760000|2022-05-09 14:16:00|20395|20375|20396.9|20376.9|20396.9|20376.9|20395|20375|15
1652105770000|2022-05-09 14:16:10|||||||||2
1652105790000|2022-05-09 14:16:30|20401.9|20381.9|20414.4|20394.4|20414.4|20394.4|20401.9|20381.9|3
1652105800000|2022-05-09 14:16:40|20416.2|20396.2|20418.7|20398.7|20418.7|20398.7|20416.2|20396.2|7
1652105810000|2022-05-09 14:16:50|20416.9|20396.9|20416.9|20396.9|20416.9|20396.9|20416.9|20396.9|4
1652105820000|2022-05-09 14:17:00|20414.4|20394.4|20414.4|20394.4|20414.4|20394.4|20414.4|20394.4|1
1652105830000|2022-05-09 14:17:10|20415|20395|20416.9|20396.9|20416.9|20396.9|20415|20395|3
1652105850000|2022-05-09 14:17:30|||||||||1
1652105860000|2022-05-09 14:17:40|20415|20395|20414.4|20394.4|20415|20395|20411.9|20391.9|3
1652105870000|2022-05-09 14:17:50|20412.5|20392.5|20411.9|20391.9|20414.4|20394.4|20409.4|20389.4|5
1652105880000|2022-05-09 14:18:00|20410|20390|20410|20390|20410|20390|20410|20390|8
1652105890000|2022-05-09 14:18:10|20411.9|20391.9|20416.9|20396.9|20416.9|20396.9|20411.9|20391.9|5
1652105900000|2022-05-09 14:18:20|20421.9|20401.9|20421.9|20401.9|20421.9|20401.9|20421.9|20401.9|3
1652105910000|2022-05-09 14:18:30|||||||||1
1652105920000|2022-05-09 14:18:40|20425.6|20405.6|20424.4|20404.4|20426.2|20406.2|20424.4|20404.4|4
1652105930000|2022-05-09 14:18:50|20426.2|20406.2|20429.4|20409.4|20429.4|20409.4|20426.2|20406.2|4
1652105940000|2022-05-09 14:19:00|20427.5|20407.5|20427.5|20407.5|20427.5|20407.5|20427.5|20407.5|2
1652105950000|2022-05-09 14:19:10|20431.9|20411.9|20430|20410|20431.9|20411.9|20430|20410|4
1652105960000|2022-05-09 14:19:20|20429.4|20409.4|20429.4|20409.4|20429.4|20409.4|20429.4|20409.4|1
1652105970000|2022-05-09 14:19:30|20431.9|20411.9|20429.4|20409.4|20434.4|20414.4|20429.4|20409.4|10
1652105980000|2022-05-09 14:19:40|||||||||1
1652105990000|2022-05-09 14:19:50|20431.9|20411.9|20431.9|20411.9|20431.9|20411.9|20431.9|20411.9|5
1652106000000|2022-05-09 14:20:00|20430|20410|20429.4|20409.4|20430|20410|20429.4|20409.4|1
1652106010000|2022-05-09 14:20:10|||||||||1
1652106020000|2022-05-09 14:20:20|20430|20410|20431.9|20411.9|20431.9|20411.9|20430|20410|5
1652106030000|2022-05-09 14:20:30|||||||||1
1652106040000|2022-05-09 14:20:40|20434.4|20414.4|20434.4|20414.4|20434.4|20414.4|20432.5|20412.5|0
1652106050000|2022-05-09 14:20:50|20432.5|20412.5|20432.5|20412.5|20434.4|20414.4|20432.5|20412.5|1
1652106070000|2022-05-09 14:21:10|20434.4|20414.4|20432.5|20412.5|20434.4|20414.4|20432.5|20412.5|2
1652106080000|2022-05-09 14:21:20|20436.2|20416.2|20441.9|20421.9|20441.9|20421.9|20436.2|20416.2|11
1652106090000|2022-05-09 14:21:30|20443.7|20423.7|20446.2|20426.2|20448.1|20428.1|20443.7|20423.7|5
1652106100000|2022-05-09 14:21:40|20444.4|20424.4|20443.7|20423.7|20444.4|20424.4|20443.7|20423.7|9
1652106110000|2022-05-09 14:21:50|20444.4|20424.4|20448.1|20428.1|20448.1|20428.1|20444.4|20424.4|3
1652106120000|2022-05-09 14:22:00|20446.2|20426.2|20441.9|20421.9|20448.1|20428.1|20441.9|20421.9|12
1652106130000|2022-05-09 14:22:10|20440|20420|20439.4|20419.4|20440|20420|20437.5|20417.5|10
1652106140000|2022-05-09 14:22:20|20443.1|20423.1|20445|20425|20448.7|20428.7|20443.1|20423.1|12
1652106150000|2022-05-09 14:22:30|20444.4|20424.4|20449.4|20429.4|20449.4|20429.4|20444.4|20424.4|1
1652106160000|2022-05-09 14:22:40|20451.2|20431.2|20451.9|20431.9|20451.9|20431.9|20451.2|20431.2|3
1652106170000|2022-05-09 14:22:50|20453.7|20433.7|20464.4|20444.4|20464.4|20444.4|20453.7|20433.7|55
1652106180000|2022-05-09 14:23:00|20461.9|20441.9|20461.9|20441.9|20461.9|20441.9|20461.9|20441.9|5
1652106190000|2022-05-09 14:23:10|20463.7|20443.7|20466.9|20446.9|20466.9|20446.9|20463.7|20443.7|3
1652106200000|2022-05-09 14:23:20|20471.9|20451.9|20471.9|20451.9|20471.9|20451.9|20471.9|20451.9|5
1652106210000|2022-05-09 14:23:30|20473.1|20453.1|20476.9|20456.9|20476.9|20456.9|20473.1|20453.1|23
1652106220000|2022-05-09 14:23:40|20471.9|20451.9|20469.4|20449.4|20471.9|20451.9|20469.4|20449.4|28
1652106230000|2022-05-09 14:23:50|||||||||2
1652106240000|2022-05-09 14:24:00|20467.5|20447.5|20464.4|20444.4|20467.5|20447.5|20464.4|20444.4|2
1652106260000|2022-05-09 14:24:20|20462.5|20442.5|20462.5|20442.5|20462.5|20442.5|20462.5|20442.5|11
1652106270000|2022-05-09 14:24:30|20461.9|20441.9|20449.4|20429.4|20461.9|20441.9|20449.4|20429.4|14
1652106280000|2022-05-09 14:24:40|20451.2|20431.2|20454.4|20434.4|20454.4|20434.4|20451.2|20431.2|4
1652106300000|2022-05-09 14:25:00|20451.9|20431.9|20479.4|20459.4|20479.4|20459.4|20451.9|20431.9|38
1652106310000|2022-05-09 14:25:10|20480.6|20460.6|20486.2|20466.2|20486.2|20466.2|20480.6|20460.6|0
1652106320000|2022-05-09 14:25:20|20486.9|20466.9|20491.9|20471.9|20491.9|20471.9|20486.9|20466.9|9
1652106330000|2022-05-09 14:25:30|||||||||8
1652106340000|2022-05-09 14:25:40|20493.7|20473.7|20494.4|20474.4|20494.4|20474.4|20491.9|20471.9|2
1652106350000|2022-05-09 14:25:50|20491.9|20471.9|20514.4|20494.4|20514.4|20494.4|20491.9|20471.9|15
1652106360000|2022-05-09 14:26:00|20515|20495|20524.4|20504.4|20524.4|20504.4|20515|20495|6
1652106370000|2022-05-09 14:26:10|20522.5|20502.5|20511.9|20491.9|20522.5|20502.5|20511.9|20491.9|4
1652106380000|2022-05-09 14:26:20|||||||||1
1652106390000|2022-05-09 14:26:30|20510|20490|20509.4|20489.4|20510|20490|20509.4|20489.4|3
1652106400000|2022-05-09 14:26:40|20511.9|20491.9|20511.9|20491.9|20511.9|20491.9|20509.4|20489.4|3
1652106410000|2022-05-09 14:26:50|20510|20490|20510|20490|20510|20490|20510|20490|2
1652106420000|2022-05-09 14:27:00|20508.1|20488.1|20510|20490|20510|20490|20508.1|20488.1|1
1652106430000|2022-05-09 14:27:10|||||||||2
1652106440000|2022-05-09 14:27:20|20511.9|20491.9|20516.2|20496.2|20516.2|20496.2|20511.9|20491.9|6
1652106450000|2022-05-09 14:27:30|||||||||2
1652106460000|2022-05-09 14:27:40|20520|20500|20521.9|20501.9|20521.9|20501.9|20520|20500|39
1652106470000|2022-05-09 14:27:50|20527.5|20507.5|20538.7|20518.7|20538.7|20518.7|20527.5|20507.5|20
1652106480000|2022-05-09 14:28:00|20536.9|20516.9|20540.6|20520.6|20540.6|20520.6|20536.9|20516.9|5
1652106490000|2022-05-09 14:28:10|20538.7|20518.7|20538.7|20518.7|20538.7|20518.7|20538.7|20518.7|2
1652106500000|2022-05-09 14:28:20|||||||||1
1652106510000|2022-05-09 14:28:30|||||||||3
1652106520000|2022-05-09 14:28:40|||||||||1
1652106530000|2022-05-09 14:28:50|||||||||5
1652106540000|2022-05-09 14:29:00|||||||||1
1652106550000|2022-05-09 14:29:10|20536.9|20516.9|20531.9|20511.9|20536.9|20516.9|20531.9|20511.9|15
1652106560000|2022-05-09 14:29:20|||||||||9
1652106570000|2022-05-09 14:29:30|20530|20510|20530|20510|20530|20510|20530|20510|9
1652106580000|2022-05-09 14:29:40|||||||||9
1652106590000|2022-05-09 14:29:50|20529.4|20509.4|20525.6|20505.6|20529.4|20509.4|20525.6|20505.6|122
1652106600000|2022-05-09 14:30:00|20527.5|20507.5|20523.8|20503.8|20527.5|20507.5|20523.8|20503.8|3
1652106610000|2022-05-09 14:30:10|||||||||7
1652106620000|2022-05-09 14:30:20|20523.1|20503.1|20523.1|20503.1|20523.1|20503.1|20523.1|20503.1|25
1652106630000|2022-05-09 14:30:30|||||||||74
1652106640000|2022-05-09 14:30:40|20522.5|20502.5|20522.5|20502.5|20522.5|20502.5|20522.5|20502.5|29
1652106650000|2022-05-09 14:30:50|20518.8|20498.8|20518.8|20498.8|20518.8|20498.8|20516.3|20496.3|14
1652106660000|2022-05-09 14:31:00|20515|20495|20516.3|20496.3|20518.8|20498.8|20514.4|20494.4|38
1652106670000|2022-05-09 14:31:10|20515.6|20495.6|20508.8|20488.8|20515.6|20495.6|20508.8|20488.8|1
1652106680000|2022-05-09 14:31:20|20508.1|20488.1|20503.1|20483.1|20508.1|20488.1|20503.1|20483.1|1
1652106690000|2022-05-09 14:31:30|20500.6|20480.6|20488.8|20468.8|20500.6|20480.6|20488.8|20468.8|6
1652106700000|2022-05-09 14:31:40|20490.6|20470.6|20475.6|20455.6|20490.6|20470.6|20475.6|20455.6|14
1652106710000|2022-05-09 14:31:50|||||||||4
1652106720000|2022-05-09 14:32:00|20471.9|20451.9|20470.6|20450.6|20471.9|20451.9|20470.6|20450.6|4
1652106730000|2022-05-09 14:32:10|20470|20450|20468.1|20448.1|20470|20450|20468.1|20448.1|1
1652106750000|2022-05-09 14:32:30|20467.5|20447.5|20469.4|20449.4|20469.4|20449.4|20465.6|20445.6|16
1652106760000|2022-05-09 14:32:40|20470|20450|20470.6|20450.6|20470.6|20450.6|20470|20450|1
1652106780000|2022-05-09 14:33:00|20468.1|20448.1|20464.4|20444.4|20468.1|20448.1|20464.4|20444.4|4
1652106790000|2022-05-09 14:33:10|||||||||1
1652106800000|2022-05-09 14:33:20|||||||||2
1652106810000|2022-05-09 14:33:30|20458.8|20438.8|20458.1|20438.1|20458.8|20438.8|20458.1|20438.1|2
1652106830000|2022-05-09 14:33:50|20451.9|20431.9|20445.6|20425.6|20451.9|20431.9|20445.6|20425.6|1
1652106840000|2022-05-09 14:34:00|20443.8|20423.8|20443.1|20423.1|20443.8|20423.8|20438.8|20418.8|7
1652106850000|2022-05-09 14:34:10|20445|20425|20445|20425|20445|20425|20443.1|20423.1|5
1652106860000|2022-05-09 14:34:20|20453.1|20433.1|20455.6|20435.6|20455.6|20435.6|20453.1|20433.1|3
1652106870000|2022-05-09 14:34:30|20465|20445|20475|20455|20475|20455|20465|20445|9
1652106880000|2022-05-09 14:34:40|20477.5|20457.5|20478.8|20458.8|20483.1|20463.1|20477.5|20457.5|12
1652106890000|2022-05-09 14:34:50|20475.6|20455.6|20475.6|20455.6|20475.6|20455.6|20475.6|20455.6|3
1652106900000|2022-05-09 14:35:00|||||||||3
1652106910000|2022-05-09 14:35:10|20477.5|20457.5|20482.5|20462.5|20482.5|20462.5|20477.5|20457.5|4
1652106920000|2022-05-09 14:35:20|20483.1|20463.1|20494.4|20474.4|20494.4|20474.4|20483.1|20463.1|31
1652106930000|2022-05-09 14:35:30|20495.6|20475.6|20505|20485|20507.5|20485|20495.6|20467.5|6
1652106940000|2022-05-09 14:35:40|20508.1|20488.1|20551.3|20531.3|20551.3|20531.3|20508.1|20488.1|67
1652106950000|2022-05-09 14:35:50|||||||||2
1652106960000|2022-05-09 14:36:00|20553.1|20533.1|20553.1|20533.1|20553.1|20533.1|20553.1|20533.1|5
1652106970000|2022-05-09 14:36:10|20555.6|20535.6|20550.6|20530.6|20555.6|20535.6|20550.6|20530.6|7
1652106980000|2022-05-09 14:36:20|20545.6|20525.6|20540.6|20520.6|20545.6|20525.6|20540.6|20520.6|0
1652106990000|2022-05-09 14:36:30|20538.8|20518.8|20535.6|20515.6|20538.8|20518.8|20533.1|20513.1|1
1652107010000|2022-05-09 14:36:50|20533.8|20513.8|20533.1|20513.1|20533.8|20513.8|20533.1|20513.1|1
1652107030000|2022-05-09 14:37:10|20530.6|20510.6|20533.1|20513.1|20533.1|20513.1|20528.8|20508.8|8
1652107040000|2022-05-09 14:37:20|20535|20515|20535|20515|20535|20515|20535|20515|1
1652107050000|2022-05-09 14:37:30|20535.6|20515.6|20550.6|20530.6|20550.6|20530.6|20535.6|20515.6|9
1652107060000|2022-05-09 14:37:40|||||||||2
1652107070000|2022-05-09 14:37:50|||||||||1
1652107080000|2022-05-09 14:38:00|20554.4|20534.4|20556.2|20536.2|20556.2|20536.2|20554.4|20534.4|1
1652107090000|2022-05-09 14:38:10|20554.4|20534.4|20554.4|20534.4|20554.4|20534.4|20554.4|20534.4|4
1652107100000|2022-05-09 14:38:20|20555|20535|20555.6|20535.6|20555.6|20535.6|20555|20535|5
1652107110000|2022-05-09 14:38:30|20555|20535|20552.5|20532.5|20555|20535|20552.5|20532.5|4
1652107120000|2022-05-09 14:38:40|20550.6|20530.6|20552.5|20532.5|20552.5|20532.5|20550.6|20530.6|5
1652107130000|2022-05-09 14:38:50|20556.2|20536.2|20603.1|20583.1|20603.1|20583.1|20556.2|20536.2|20
1652107140000|2022-05-09 14:39:00|||||||||7
1652107150000|2022-05-09 14:39:10|20600.6|20580.6|20597.5|20577.5|20600.6|20580.6|20597.5|20577.5|1
1652107170000|2022-05-09 14:39:30|20593.8|20573.8|20590.6|20570.6|20593.8|20573.8|20590.6|20570.6|3
1652107180000|2022-05-09 14:39:40|20590|20570|20583.1|20563.1|20598.1|20570|20583.1|20558.1|1
1652107190000|2022-05-09 14:39:50|20578.8|20558.8|20578.8|20558.8|20578.8|20558.8|20578.8|20558.8|0
1652107200000|2022-05-09 14:40:00|20576.9|20556.9|20578.8|20558.8|20578.8|20558.8|20576.9|20556.9|2
1652107210000|2022-05-09 14:40:10|20580.6|20560.6|20580.6|20560.6|20580.6|20560.6|20578.8|20558.8|23
1652107220000|2022-05-09 14:40:20|20576.9|20556.9|20570.6|20550.6|20577.5|20557.5|20570.6|20550.6|20
1652107230000|2022-05-09 14:40:30|||||||||1
1652107240000|2022-05-09 14:40:40|20567.5|20547.5|20565|20545|20567.5|20547.5|20565|20545|2
1652107250000|2022-05-09 14:40:50|20567.5|20547.5|20567.5|20547.5|20567.5|20547.5|20567.5|20547.5|1
1652107260000|2022-05-09 14:41:00|20565|20545|20567.5|20547.5|20567.5|20547.5|20565|20545|2
1652107270000|2022-05-09 14:41:10|20562.5|20542.5|20545.6|20525.6|20562.5|20542.5|20545.6|20525.6|6
1652107280000|2022-05-09 14:41:20|20543.8|20523.8|20543.1|20523.1|20543.8|20523.8|20543.1|20523.1|0
1652107290000|2022-05-09 14:41:30|||||||||2
1652107300000|2022-05-09 14:41:40|20538.1|20518.1|20538.1|20518.1|20538.1|20518.1|20538.1|20518.1|3
1652107310000|2022-05-09 14:41:50|20538.8|20518.8|20545|20525|20545|20525|20538.8|20518.8|2
1652107320000|2022-05-09 14:42:00|20545.6|20525.6|20540.6|20520.6|20545.6|20525.6|20540.6|20520.6|2
1652107330000|2022-05-09 14:42:10|||||||||4
1652107340000|2022-05-09 14:42:20|||||||||1
1652107350000|2022-05-09 14:42:30|20538.1|20518.1|20538.1|20518.1|20538.1|20518.1|20538.1|20518.1|0
1652107360000|2022-05-09 14:42:40|20533.1|20513.1|20521.3|20501.3|20533.1|20513.1|20521.3|20501.3|14
1652107370000|2022-05-09 14:42:50|20520.6|20500.6|20518.8|20498.8|20520.6|20500.6|20518.8|20498.8|51
1652107380000|2022-05-09 14:43:00|20518.1|20498.1|20518.1|20498.1|20518.1|20498.1|20518.1|20498.1|0
1652107390000|2022-05-09 14:43:10|20516.3|20496.3|20510.6|20490.6|20516.3|20496.3|20510.6|20490.6|9
1652107400000|2022-05-09 14:43:20|20506.9|20486.9|20503.1|20483.1|20506.9|20486.9|20503.1|20483.1|0
1652107410000|2022-05-09 14:43:30|20500.6|20480.6|20500.6|20480.6|20500.6|20480.6|20500.6|20480.6|1
1652107420000|2022-05-09 14:43:40|||||||||2
1652107430000|2022-05-09 14:43:50|20498.1|20478.1|20493.8|20473.8|20498.1|20478.1|20493.8|20473.8|2
1652107440000|2022-05-09 14:44:00|20493.1|20473.1|20485.6|20465.6|20493.1|20473.1|20485.6|20465.6|1
1652107450000|2022-05-09 14:44:10|20481.9|20461.9|20480.6|20460.6|20481.9|20461.9|20480.6|20460.6|1
1652107460000|2022-05-09 14:44:20|20478.1|20458.1|20478.1|20458.1|20478.1|20458.1|20478.1|20458.1|1
1652107470000|2022-05-09 14:44:30|20475.6|20455.6|20475.6|20455.6|20475.6|20455.6|20475.6|20455.6|1
1652107480000|2022-05-09 14:44:40|20475|20455|20475|20455|20475|20455|20475|20455|1
1652107500000|2022-05-09 14:45:00|20473.1|20453.1|20453.1|20433.1|20473.1|20453.1|20453.1|20433.1|10
1652107510000|2022-05-09 14:45:10|||||||||14
1652107520000|2022-05-09 14:45:20|20455|20435|20458.1|20438.1|20458.1|20438.1|20455|20435|1
1652107530000|2022-05-09 14:45:30|20460.6|20440.6|20458.1|20438.1|20460.6|20440.6|20458.1|20438.1|4
1652107540000|2022-05-09 14:45:40|20456.3|20436.3|20455.6|20435.6|20456.3|20436.3|20455.6|20435.6|1
1652107550000|2022-05-09 14:45:50|20458.1|20438.1|20455.6|20435.6|20458.1|20438.1|20455.6|20435.6|2
1652107560000|2022-05-09 14:46:00|20458.1|20438.1|20458.1|20438.1|20458.1|20438.1|20458.1|20438.1|8
1652107570000|2022-05-09 14:46:10|20460.6|20440.6|20445.6|20425.6|20460.6|20440.6|20445.6|20425.6|20
1652107580000|2022-05-09 14:46:20|20443.1|20423.1|20443.1|20423.1|20443.1|20423.1|20443.1|20423.1|1
1652107590000|2022-05-09 14:46:30|20445.6|20425.6|20443.1|20423.1|20445.6|20425.6|20443.1|20423.1|2
1652107600000|2022-05-09 14:46:40|20446.9|20426.9|20448.1|20428.1|20448.1|20428.1|20446.9|20426.9|10
1652107610000|2022-05-09 14:46:50|||||||||1
1652107620000|2022-05-09 14:47:00|20445.6|20425.6|20437.5|20417.5|20445.6|20425.6|20435.6|20415.6|10
1652107630000|2022-05-09 14:47:10|||||||||4
1652107640000|2022-05-09 14:47:20|20433.1|20413.1|20433.1|20413.1|20433.1|20413.1|20433.1|20413.1|2
1652107650000|2022-05-09 14:47:30|20435|20415|20435.6|20415.6|20435.6|20415.6|20435|20415|4
1652107660000|2022-05-09 14:47:40|20436.9|20416.9|20440.6|20420.6|20440.6|20420.6|20436.9|20416.9|11
1652107670000|2022-05-09 14:47:50|20443.2|20423.2|20450.6|20430.6|20450.6|20430.6|20443.2|20423.2|1
1652107680000|2022-05-09 14:48:00|20448.8|20428.8|20446.3|20426.3|20448.8|20428.8|20446.3|20426.3|3
1652107690000|2022-05-09 14:48:10|20444.4|20424.4|20443.1|20423.1|20444.4|20424.4|20443.1|20423.1|0
1652107700000|2022-05-09 14:48:20|||||||||1
1652107710000|2022-05-09 14:48:30|20440.6|20420.6|20440.6|20420.6|20440.6|20420.6|20440.6|20420.6|0
1652107720000|2022-05-09 14:48:40|20438.1|20418.1|20438.1|20418.1|20438.1|20418.1|20438.1|20418.1|4
1652107730000|2022-05-09 14:48:50|||||||||1
1652107740000|2022-05-09 14:49:00|20430.6|20410.6|20423.1|20403.1|20430.6|20410.6|20423.1|20403.1|9
1652107750000|2022-05-09 14:49:10|20428.7|20408.7|20435.6|20415.6|20435.6|20415.6|20428.7|20408.7|18
1652107760000|2022-05-09 14:49:20|20437.5|20417.5|20440.6|20420.6|20441.9|20421.9|20437.5|20417.5|3
1652107770000|2022-05-09 14:49:30|||||||||2
1652107780000|2022-05-09 14:49:40|20443.1|20423.1|20441.3|20421.3|20443.1|20423.1|20441.3|20421.3|3
1652107790000|2022-05-09 14:49:50|20440.6|20420.6|20440.6|20420.6|20440.6|20420.6|20440.6|20420.6|1
1652107800000|2022-05-09 14:50:00|20438.8|20418.8|20436.3|20416.3|20438.8|20418.8|20436.3|20416.3|2
1652107810000|2022-05-09 14:50:10|||||||||2
1652107820000|2022-05-09 14:50:20|20438.1|20418.1|20433.1|20413.1|20440|20420|20433.1|20413.1|7
1652107830000|2022-05-09 14:50:30|20431.3|20411.3|20430.6|20410.6|20431.3|20411.3|20430.6|20410.6|0
1652107840000|2022-05-09 14:50:40|20425.6|20405.6|20420.6|20400.6|20425.6|20405.6|20420.6|20400.6|1
1652107850000|2022-05-09 14:50:50|20418.8|20398.8|20420.6|20400.6|20420.6|20400.6|20418.8|20398.8|1
1652107860000|2022-05-09 14:51:00|20420|20400|20422.5|20402.5|20422.5|20402.5|20420|20400|8
1652107870000|2022-05-09 14:51:10|20424.4|20404.4|20423.1|20403.1|20424.4|20404.4|20423.1|20403.1|2
1652107880000|2022-05-09 14:51:20|20425.6|20405.6|20420.6|20400.6|20425.6|20405.6|20420.6|20400.6|5
1652107890000|2022-05-09 14:51:30|20418.8|20398.8|20416.3|20396.3|20418.8|20398.8|20416.3|20396.3|2
1652107900000|2022-05-09 14:51:40|||||||||5
1652107910000|2022-05-09 14:51:50|||||||||8
1652107920000|2022-05-09 14:52:00|20413.8|20393.8|20416.3|20396.3|20416.3|20396.3|20413.8|20393.8|3
1652107930000|2022-05-09 14:52:10|20415.6|20395.6|20413.1|20393.1|20415.6|20395.6|20413.1|20393.1|2
1652107950000|2022-05-09 14:52:30|||||||||1
1652107960000|2022-05-09 14:52:40|||||||||2
1652107970000|2022-05-09 14:52:50|20415.6|20395.6|20418.8|20398.8|20418.8|20398.8|20415.6|20395.6|7
1652107990000|2022-05-09 14:53:10|20418.1|20398.1|20410|20390|20418.1|20398.1|20410|20390|1
1652108000000|2022-05-09 14:53:20|20408.8|20388.8|20405.6|20385.6|20408.8|20388.8|20405.6|20385.6|1
1652108030000|2022-05-09 14:53:50|||||||||2
1652108040000|2022-05-09 14:54:00|||||||||3
1652108050000|2022-05-09 14:54:10|20403.1|20383.1|20403.1|20383.1|20403.1|20383.1|20403.1|20383.1|7
1652108060000|2022-05-09 14:54:20|||||||||6
1652108070000|2022-05-09 14:54:30|20401.3|20381.3|20403.1|20383.1|20403.1|20383.1|20400.6|20380.6|2
1652108090000|2022-05-09 14:54:50|||||||||5
1652108100000|2022-05-09 14:55:00|20402.5|20382.5|20398.1|20378.1|20402.5|20382.5|20398.1|20378.1|6
1652108110000|2022-05-09 14:55:10|20393.8|20373.8|20393.8|20373.8|20393.8|20373.8|20393.8|20373.8|3
1652108120000|2022-05-09 14:55:20|20391.9|20371.9|20391.3|20371.3|20393.1|20373.1|20391.3|20371.3|9
1652108130000|2022-05-09 14:55:30|||||||||38
1652108140000|2022-05-09 14:55:40|||||||||3
1652108150000|2022-05-09 14:55:50|||||||||1
1652108160000|2022-05-09 14:56:00|||||||||3
1652108170000|2022-05-09 14:56:10|20393.1|20373.1|20393.8|20373.8|20393.8|20373.8|20393.1|20373.1|1
1652108180000|2022-05-09 14:56:20|||||||||2
1652108190000|2022-05-09 14:56:30|||||||||3
1652108200000|2022-05-09 14:56:40|20393.1|20373.1|20391.3|20371.3|20393.1|20373.1|20391.3|20371.3|3
1652108220000|2022-05-09 14:57:00|20390.6|20370.6|20401.9|20381.9|20403.7|20383.7|20390.6|20370.6|8
1652108230000|2022-05-09 14:57:10|20403.7|20383.7|20408.1|20388.1|20408.1|20388.1|20403.7|20383.7|10
1652108240000|2022-05-09 14:57:20|||||||||1
1652108250000|2022-05-09 14:57:30|20406.3|20386.3|20408.8|20388.8|20408.8|20388.8|20406.3|20386.3|30
1652108260000|2022-05-09 14:57:40|20406.9|20386.9|20405.6|20385.6|20406.9|20386.9|20403.1|20383.1|99
1652108270000|2022-05-09 14:57:50|||||||||2
1652108280000|2022-05-09 14:58:00|20401.3|20381.3|20395.6|20375.6|20401.3|20381.3|20395.6|20375.6|5
1652108290000|2022-05-09 14:58:10|20393.1|20373.1|20388.1|20368.1|20393.1|20373.1|20388.1|20368.1|6
1652108300000|2022-05-09 14:58:20|20366.3|20346.3|20355.6|20335.6|20366.3|20346.3|20353.8|20333.8|10
1652108310000|2022-05-09 14:58:30|20351.3|20331.3|20351.3|20331.3|20351.3|20331.3|20351.3|20331.3|7
1652108320000|2022-05-09 14:58:40|20353.1|20333.1|20353.1|20333.1|20353.1|20333.1|20353.1|20333.1|2
1652108330000|2022-05-09 14:58:50|20353.8|20333.8|20360|20340|20365|20345|20353.8|20333.8|16
1652108340000|2022-05-09 14:59:00|20360.6|20340.6|20357.5|20337.5|20360.6|20340.6|20357.5|20337.5|2
1652108350000|2022-05-09 14:59:10|20358.1|20338.1|20356.3|20336.3|20358.1|20338.1|20356.3|20336.3|42
1652108360000|2022-05-09 14:59:20|20358.1|20338.1|20358.1|20338.1|20358.1|20338.1|20358.1|20338.1|8
1652108370000|2022-05-09 14:59:30|20361.9|20341.9|20368.8|20348.8|20368.8|20348.8|20361.9|20341.9|4
1652108380000|2022-05-09 14:59:40|||||||||18
1652108390000|2022-05-09 14:59:50|20370.6|20350.6|20370.6|20350.6|20370.6|20350.6|20370.6|20350.6|3
1652108400000|2022-05-09 15:00:00|20373.1|20353.1|20373.1|20353.1|20373.1|20353.1|20373.1|20353.1|8
1652108410000|2022-05-09 15:00:10|||||||||1
1652108420000|2022-05-09 15:00:20|20372.5|20352.5|20372.5|20352.5|20372.5|20352.5|20372.5|20352.5|4
1652108430000|2022-05-09 15:00:30|20373.1|20353.1|20370.6|20350.6|20373.1|20353.1|20370.6|20350.6|0
1652108440000|2022-05-09 15:00:40|||||||||1
1652108450000|2022-05-09 15:00:50|20372.5|20352.5|20370.6|20350.6|20372.5|20352.5|20370.6|20350.6|7
1652108470000|2022-05-09 15:01:10|20368.1|20348.1|20368.1|20348.1|20368.1|20348.1|20368.1|20348.1|1
1652108480000|2022-05-09 15:01:20|20365.6|20345.6|20363.1|20343.1|20365.6|20345.6|20363.1|20343.1|3
1652108490000|2022-05-09 15:01:30|20360.6|20340.6|20363.1|20343.1|20363.1|20343.1|20360.6|20340.6|2
1652108500000|2022-05-09 15:01:40|20368.1|20348.1|20368.1|20348.1|20368.1|20348.1|20368.1|20348.1|24
1652108520000|2022-05-09 15:02:00|20366.3|20346.3|20365.6|20345.6|20366.3|20346.3|20365.6|20345.6|3
1652108530000|2022-05-09 15:02:10|20369.4|20349.4|20370.6|20350.6|20370.6|20350.6|20369.4|20349.4|13
1652108540000|2022-05-09 15:02:20|20373.1|20353.1|20375|20355|20375|20355|20373.1|20353.1|39
1652108550000|2022-05-09 15:02:30|20375.6|20355.6|20382.5|20362.5|20382.5|20362.5|20375.6|20355.6|6
1652108560000|2022-05-09 15:02:40|20383.1|20363.1|20381.3|20361.3|20383.1|20363.1|20381.3|20361.3|3
1652108570000|2022-05-09 15:02:50|20380.6|20360.6|20380.6|20360.6|20380.6|20360.6|20380.6|20360.6|1
1652108580000|2022-05-09 15:03:00|20378.8|20358.8|20378.1|20358.1|20378.8|20358.8|20378.1|20358.1|13
1652108590000|2022-05-09 15:03:10|20380.6|20360.6|20378.1|20358.1|20380.6|20360.6|20378.1|20358.1|2
1652108600000|2022-05-09 15:03:20|20377.5|20357.5|20379.4|20359.4|20379.4|20359.4|20375.6|20355.6|5
1652108610000|2022-05-09 15:03:30|20380|20360|20380|20360|20380|20360|20380|20360|0
1652108620000|2022-05-09 15:03:40|20378.1|20358.1|20378.1|20358.1|20378.1|20358.1|20378.1|20358.1|2
1652108630000|2022-05-09 15:03:50|20380|20360|20375.6|20355.6|20380|20360|20375.6|20355.6|1
1652108640000|2022-05-09 15:04:00|||||||||2
1652108650000|2022-05-09 15:04:10|||||||||1
1652108670000|2022-05-09 15:04:30|||||||||13
1652108680000|2022-05-09 15:04:40|20378.1|20358.1|20378.1|20358.1|20378.1|20358.1|20378.1|20358.1|192
1652108690000|2022-05-09 15:04:50|||||||||3
1652108700000|2022-05-09 15:05:00|20377.5|20357.5|20375.6|20355.6|20377.5|20357.5|20375.6|20355.6|22
1652108710000|2022-05-09 15:05:10|||||||||31
1652108720000|2022-05-09 15:05:20|20377.5|20357.5|20378.1|20358.1|20378.1|20358.1|20377.5|20357.5|1
1652108730000|2022-05-09 15:05:30|||||||||1
1652108750000|2022-05-09 15:05:50|20376.3|20356.3|20375.6|20355.6|20376.3|20356.3|20375.6|20355.6|15
1652108760000|2022-05-09 15:06:00|20378.1|20358.1|20378.1|20358.1|20378.1|20358.1|20378.1|20358.1|3
1652108780000|2022-05-09 15:06:20|20380.6|20360.6|20386.3|20366.3|20386.3|20366.3|20380.6|20360.6|3
1652108790000|2022-05-09 15:06:30|20388.1|20368.1|20390.6|20370.6|20390.6|20370.6|20386.3|20366.3|12
1652108800000|2022-05-09 15:06:40|||||||||2
1652108810000|2022-05-09 15:06:50|||||||||8
1652108820000|2022-05-09 15:07:00|20395|20375|20395|20375|20395|20375|20395|20375|1
1652108830000|2022-05-09 15:07:10|20395.6|20375.6|20400.6|20380.6|20400.6|20380.6|20395.6|20375.6|5
1652108840000|2022-05-09 15:07:20|||||||||22
1652108850000|2022-05-09 15:07:30|20396.9|20376.9|20395.6|20375.6|20396.9|20376.9|20395.6|20375.6|5
1652108860000|2022-05-09 15:07:40|20393.8|20373.8|20390.6|20370.6|20393.8|20373.8|20390.6|20370.6|0
1652108870000|2022-05-09 15:07:50|||||||||4
1652108880000|2022-05-09 15:08:00|20393.1|20373.1|20393.1|20373.1|20393.1|20373.1|20393.1|20373.1|7
1652108890000|2022-05-09 15:08:10|20396.9|20376.9|20399.4|20379.4|20400|20380|20396.9|20376.9|5
1652108900000|2022-05-09 15:08:20|20400.6|20380.6|20395.6|20375.6|20400.6|20380.6|20395.6|20375.6|17
1652108910000|2022-05-09 15:08:30|20396.9|20376.9|20400.6|20380.6|20400.6|20380.6|20396.9|20376.9|7
1652108920000|2022-05-09 15:08:40|20398.8|20378.8|20398.1|20378.1|20398.8|20378.8|20398.1|20378.1|16
1652108930000|2022-05-09 15:08:50|20397.5|20377.5|20395.6|20375.6|20397.5|20377.5|20395.6|20375.6|4
1652108940000|2022-05-09 15:09:00|20393.8|20373.8|20390.6|20370.6|20393.8|20373.8|20390.6|20370.6|1
1652108950000|2022-05-09 15:09:10|20388.8|20368.8|20386.3|20366.3|20388.8|20368.8|20386.3|20366.3|4
1652108960000|2022-05-09 15:09:20|20383.1|20363.1|20395.6|20375.6|20395.6|20375.6|20383.1|20363.1|18
1652108970000|2022-05-09 15:09:30|||||||||1
1652108980000|2022-05-09 15:09:40|||||||||2
1652109000000|2022-05-09 15:10:00|20397.5|20377.5|20398.1|20378.1|20398.1|20378.1|20397.5|20377.5|3
1652109010000|2022-05-09 15:10:10|20405|20385|20405|20385|20405|20385|20405|20385|20
1652109020000|2022-05-09 15:10:20|20410.6|20390.6|20413.1|20393.1|20413.1|20393.1|20410.6|20390.6|3
1652109030000|2022-05-09 15:10:30|20418.1|20398.1|20416.3|20396.3|20418.1|20398.1|20416.3|20396.3|2
1652109040000|2022-05-09 15:10:40|20415.6|20395.6|20415.6|20395.6|20415.6|20395.6|20415.6|20395.6|0
1652109050000|2022-05-09 15:10:50|||||||||4
1652109060000|2022-05-09 15:11:00|20410.6|20390.6|20408.1|20388.1|20410.6|20390.6|20408.1|20388.1|5
1652109070000|2022-05-09 15:11:10|||||||||11
1652109080000|2022-05-09 15:11:20|20415.6|20395.6|20415.6|20395.6|20415.6|20395.6|20415.6|20395.6|8
1652109090000|2022-05-09 15:11:30|20417.5|20397.5|20413.1|20393.1|20418.1|20398.1|20413.1|20393.1|31
1652109100000|2022-05-09 15:11:40|||||||||18
1652109110000|2022-05-09 15:11:50|20415|20395|20394.4|20374.4|20415.6|20395.6|20394.4|20374.4|24
1652109120000|2022-05-09 15:12:00|20393.1|20373.1|20377.5|20357.5|20393.1|20373.1|20377.5|20357.5|10
1652109130000|2022-05-09 15:12:10|20376.3|20356.3|20373.8|20353.8|20376.3|20356.3|20373.8|20353.8|7
1652109140000|2022-05-09 15:12:20|||||||||2
1652109150000|2022-05-09 15:12:30|20376.3|20356.3|20385|20365|20385|20365|20376.3|20356.3|9
1652109170000|2022-05-09 15:12:50|||||||||1
1652109180000|2022-05-09 15:13:00|20387.5|20367.5|20385|20365|20387.5|20367.5|20385|20365|3
1652109190000|2022-05-09 15:13:10|||||||||1
1652109200000|2022-05-09 15:13:20|||||||||1
1652109220000|2022-05-09 15:13:40|||||||||4
1652109230000|2022-05-09 15:13:50|20385.6|20365.6|20390.6|20370.6|20390.6|20370.6|20385.6|20365.6|12
1652109240000|2022-05-09 15:14:00|20395.6|20375.6|20410.6|20390.6|20410.6|20390.6|20395.6|20375.6|10
1652109250000|2022-05-09 15:14:10|20413.1|20393.1|20410.6|20390.6|20413.1|20393.1|20410.6|20390.6|1
1652109260000|2022-05-09 15:14:20|20412.5|20392.5|20413.1|20393.1|20413.1|20393.1|20412.5|20392.5|0
1652109270000|2022-05-09 15:14:30|||||||||2
1652109280000|2022-05-09 15:14:40|||||||||1
1652109290000|2022-05-09 15:14:50|20415|20395|20415.6|20395.6|20415.6|20395.6|20415|20395|2
1652109300000|2022-05-09 15:15:00|||||||||7
1652109310000|2022-05-09 15:15:10|||||||||3
1652109320000|2022-05-09 15:15:20|20418.1|20398.1|20418.1|20398.1|20418.1|20398.1|20418.1|20398.1|8
1652109330000|2022-05-09 15:15:30|||||||||2
1652109340000|2022-05-09 15:15:40|20415.6|20395.6|20400.6|20380.6|20415.6|20395.6|20400.6|20380.6|9
1652109350000|2022-05-09 15:15:50|20403.1|20383.1|20403.1|20383.1|20403.1|20383.1|20403.1|20383.1|16
1652109360000|2022-05-09 15:16:00|20410.6|20390.6|20423.1|20403.1|20432.5|20412.5|20410.6|20390.6|12
1652109370000|2022-05-09 15:16:10|20420.6|20400.6|20415.6|20395.6|20420.6|20400.6|20415.6|20395.6|6
1652109380000|2022-05-09 15:16:20|20410.6|20390.6|20410.6|20390.6|20410.6|20390.6|20410.6|20390.6|2
1652109390000|2022-05-09 15:16:30|20408.8|20388.8|20408.8|20388.8|20408.8|20388.8|20408.8|20388.8|0
1652109410000|2022-05-09 15:16:50|||||||||4
1652109420000|2022-05-09 15:17:00|20405.6|20385.6|20405.6|20385.6|20405.6|20385.6|20405.6|20385.6|2
1652109430000|2022-05-09 15:17:10|||||||||1
1652109440000|2022-05-09 15:17:20|20403.8|20383.8|20403.1|20383.1|20403.8|20383.8|20403.1|20383.1|10
1652109460000|2022-05-09 15:17:40|||||||||9
1652109480000|2022-05-09 15:18:00|20405.6|20385.6|20405.6|20385.6|20405.6|20385.6|20405.6|20385.6|6
1652109490000|2022-05-09 15:18:10|20408.1|20388.1|20415.6|20395.6|20415.6|20395.6|20408.1|20388.1|2
1652109500000|2022-05-09 15:18:20|20418.1|20398.1|20437.5|20417.5|20437.5|20417.5|20418.1|20398.1|9
1652109510000|2022-05-09 15:18:30|20441.2|20421.2|20441.2|20421.2|20441.2|20421.2|20441.2|20421.2|1
1652109520000|2022-05-09 15:18:40|20443.7|20423.7|20441.2|20421.2|20443.7|20423.7|20441.2|20421.2|6
1652109540000|2022-05-09 15:19:00|||||||||1
1652109550000|2022-05-09 15:19:10|20448.1|20428.1|20452.5|20432.5|20452.5|20432.5|20448.1|20428.1|5
1652109560000|2022-05-09 15:19:20|20453.1|20433.1|20453.1|20433.1|20453.1|20433.1|20453.1|20433.1|1
1652109570000|2022-05-09 15:19:30|20451.3|20431.3|20449.4|20429.4|20451.3|20431.3|20449.4|20429.4|3
1652109580000|2022-05-09 15:19:40|||||||||2
1652109590000|2022-05-09 15:19:50|||||||||1
1652109600000|2022-05-09 15:20:00|20451.3|20431.3|20450.6|20430.6|20451.3|20431.3|20450.6|20430.6|32
1652109610000|2022-05-09 15:20:10|20446.9|20426.9|20445.6|20425.6|20446.9|20426.9|20445.6|20425.6|2
1652109620000|2022-05-09 15:20:20|||||||||2
1652109630000|2022-05-09 15:20:30|20440.6|20420.6|20440.6|20420.6|20440.6|20420.6|20440.6|20420.6|1
1652109640000|2022-05-09 15:20:40|20433.1|20413.1|20430.6|20410.6|20433.1|20413.1|20430.6|20410.6|1
1652109650000|2022-05-09 15:20:50|20425.6|20405.6|20420.6|20400.6|20425.6|20405.6|20420.6|20400.6|6
1652109660000|2022-05-09 15:21:00|20416.9|20396.9|20415.6|20395.6|20416.9|20396.9|20415.6|20395.6|1
1652109690000|2022-05-09 15:21:30|||||||||2
1652109700000|2022-05-09 15:21:40|20413.1|20393.1|20413.1|20393.1|20413.1|20393.1|20413.1|20393.1|33
1652109710000|2022-05-09 15:21:50|20411.9|20391.9|20408.1|20388.1|20411.9|20391.9|20408.1|20388.1|5
1652109720000|2022-05-09 15:22:00|||||||||4
1652109730000|2022-05-09 15:22:10|20415.6|20395.6|20413.1|20393.1|20415.6|20395.6|20413.1|20393.1|9
1652109740000|2022-05-09 15:22:20|||||||||1
1652109750000|2022-05-09 15:22:30|||||||||1
1652109760000|2022-05-09 15:22:40|20413.8|20393.8|20428.7|20408.7|20428.7|20408.7|20413.8|20393.8|19
1652109770000|2022-05-09 15:22:50|20428.1|20408.1|20428.7|20408.7|20430.6|20410.6|20428.1|20408.1|13
1652109780000|2022-05-09 15:23:00|20430.6|20410.6|20435.6|20415.6|20435.6|20415.6|20430.6|20410.6|12
1652109790000|2022-05-09 15:23:10|||||||||2
1652109800000|2022-05-09 15:23:20|||||||||6
1652109810000|2022-05-09 15:23:30|||||||||3
1652109820000|2022-05-09 15:23:40|20439.4|20419.4|20442.5|20422.5|20442.5|20422.5|20438.1|20418.1|6
1652109830000|2022-05-09 15:23:50|20443.1|20423.1|20443.1|20423.1|20443.1|20423.1|20443.1|20423.1|10
1652109840000|2022-05-09 15:24:00|||||||||1
1652109850000|2022-05-09 15:24:10|20438.1|20418.1|20435.6|20415.6|20438.1|20418.1|20435.6|20415.6|6
1652109860000|2022-05-09 15:24:20|||||||||2
1652109870000|2022-05-09 15:24:30|20433.8|20413.8|20433.1|20413.1|20433.8|20413.8|20433.1|20413.1|9
1652109880000|2022-05-09 15:24:40|20430.6|20410.6|20430.6|20410.6|20430.6|20410.6|20430.6|20410.6|6
1652109890000|2022-05-09 15:24:50|20428.8|20408.8|20425.6|20405.6|20428.8|20408.8|20425.6|20405.6|4
1652109900000|2022-05-09 15:25:00|20428.8|20408.8|20431.9|20411.9|20438.1|20418.1|20428.8|20408.8|23
1652109910000|2022-05-09 15:25:10|20430.6|20410.6|20423.1|20403.1|20430.6|20410.6|20423.1|20403.1|0
1652109920000|2022-05-09 15:25:20|20420.6|20400.6|20425.6|20405.6|20425.6|20405.6|20420.6|20400.6|12
1652109930000|2022-05-09 15:25:30|20428.1|20408.1|20428.1|20408.1|20428.1|20408.1|20428.1|20408.1|1
1652109940000|2022-05-09 15:25:40|20433.7|20413.7|20435.6|20415.6|20435.6|20415.6|20433.7|20413.7|5
1652109950000|2022-05-09 15:25:50|20439.4|20419.4|20440.6|20420.6|20440.6|20420.6|20439.4|20419.4|6
1652109960000|2022-05-09 15:26:00|||||||||3
1652109970000|2022-05-09 15:26:10|20447.5|20427.5|20450|20430|20450|20430|20447.5|20427.5|2
1652109980000|2022-05-09 15:26:20|20451.9|20431.9|20465.6|20445.6|20465.6|20445.6|20451.9|20431.9|7
1652109990000|2022-05-09 15:26:30|20496.8|20476.8|20496.8|20476.8|20496.8|20476.8|20496.8|20476.8|3
1652110000000|2022-05-09 15:26:40|20500.6|20480.6|20500.6|20480.6|20500.6|20480.6|20500.6|20480.6|61
1652110010000|2022-05-09 15:26:50|||||||||4
1652110020000|2022-05-09 15:27:00|||||||||1
1652110030000|2022-05-09 15:27:10|||||||||2
1652110040000|2022-05-09 15:27:20|||||||||7
1652110060000|2022-05-09 15:27:40|20502.5|20482.5|20502.5|20482.5|20502.5|20482.5|20502.5|20482.5|6
1652110070000|2022-05-09 15:27:50|||||||||1
1652110080000|2022-05-09 15:28:00|20496.3|20476.3|20493.1|20473.1|20496.3|20476.3|20493.1|20473.1|7
1652110100000|2022-05-09 15:28:20|20492.5|20472.5|20488.8|20468.8|20492.5|20472.5|20488.8|20468.8|3
1652110110000|2022-05-09 15:28:30|20488.1|20468.1|20488.1|20468.1|20488.1|20468.1|20488.1|20468.1|3
1652110120000|2022-05-09 15:28:40|||||||||1
1652110130000|2022-05-09 15:28:50|||||||||2
1652110140000|2022-05-09 15:29:00|20484.4|20464.4|20484.4|20464.4|20484.4|20464.4|20484.4|20464.4|4
1652110160000|2022-05-09 15:29:20|20481.3|20461.3|20481.3|20461.3|20481.3|20461.3|20481.3|20461.3|3
1652110170000|2022-05-09 15:29:30|20483.1|20463.1|20483.1|20463.1|20483.1|20463.1|20483.1|20463.1|1
1652110180000|2022-05-09 15:29:40|||||||||1
1652110190000|2022-05-09 15:29:50|20478.1|20458.1|20478.1|20458.1|20478.1|20458.1|20478.1|20458.1|5
1652110200000|2022-05-09 15:30:00|||||||||23
1652110220000|2022-05-09 15:30:20|20478.8|20458.8|20480|20460|20480|20460|20478.8|20458.8|4
1652110230000|2022-05-09 15:30:30|20478.1|20458.1|20478.1|20458.1|20478.1|20458.1|20477.5|20457.5|7
1652110240000|2022-05-09 15:30:40|20473.1|20453.1|20470.6|20450.6|20473.1|20453.1|20470.6|20450.6|10
1652110250000|2022-05-09 15:30:50|||||||||8
1652110260000|2022-05-09 15:31:00|20468.1|20448.1|20465.6|20445.6|20468.1|20448.1|20465.6|20445.6|11
1652110270000|2022-05-09 15:31:10|20463.1|20443.1|20460.6|20440.6|20465.6|20445.6|20460.6|20440.6|9
1652110280000|2022-05-09 15:31:20|||||||||11
1652110290000|2022-05-09 15:31:30|20463.1|20443.1|20475.6|20455.6|20475.6|20455.6|20463.1|20443.1|18
1652110300000|2022-05-09 15:31:40|20485|20465|20493.1|20473.1|20493.1|20473.1|20485|20465|9
1652110310000|2022-05-09 15:31:50|20495|20475|20495.6|20475.6|20495.6|20475.6|20495|20475|5
1652110320000|2022-05-09 15:32:00|20500|20480|20502.5|20482.5|20502.5|20482.5|20500|20480|9
1652110330000|2022-05-09 15:32:10|20503.1|20483.1|20505.6|20485.6|20505.6|20485.6|20502.5|20482.5|14
1652110340000|2022-05-09 15:32:20|||||||||4
1652110350000|2022-05-09 15:32:30|20503.8|20483.8|20500.6|20480.6|20503.8|20483.8|20500.6|20480.6|4
1652110360000|2022-05-09 15:32:40|20498.1|20478.1|20490.6|20470.6|20498.1|20478.1|20490.6|20470.6|11
1652110370000|2022-05-09 15:32:50|20485.6|20465.6|20485.6|20465.6|20485.6|20465.6|20483.1|20463.1|17
1652110380000|2022-05-09 15:33:00|||||||||4
1652110390000|2022-05-09 15:33:10|20488.1|20468.1|20490|20470|20490|20470|20485.6|20465.6|7
1652110400000|2022-05-09 15:33:20|20490.6|20470.6|20495|20475|20495|20475|20488.1|20468.1|4
1652110410000|2022-05-09 15:33:30|20492.5|20472.5|20492.5|20472.5|20492.5|20472.5|20492.5|20472.5|3
1652110420000|2022-05-09 15:33:40|20493.1|20473.1|20493.1|20473.1|20493.1|20473.1|20493.1|20473.1|4
1652110430000|2022-05-09 15:33:50|20492.5|20472.5|20492.5|20472.5|20492.5|20472.5|20492.5|20472.5|3
1652110440000|2022-05-09 15:34:00|20490|20470|20488.1|20468.1|20490|20470|20488.1|20468.1|3
1652110450000|2022-05-09 15:34:10|20490|20470|20490.6|20470.6|20490.6|20470.6|20490|20470|12
1652110460000|2022-05-09 15:34:20|20492.5|20472.5|20493.1|20473.1|20493.1|20473.1|20492.5|20472.5|3
1652110470000|2022-05-09 15:34:30|20491.3|20471.3|20491.3|20471.3|20491.3|20471.3|20491.3|20471.3|5
1652110480000|2022-05-09 15:34:40|20493.1|20473.1|20491.3|20471.3|20493.1|20473.1|20491.3|20471.3|5
1652110490000|2022-05-09 15:34:50|20493.1|20473.1|20493.1|20473.1|20493.1|20473.1|20491.3|20471.3|2
1652110500000|2022-05-09 15:35:00|20494.4|20474.4|20510.6|20490.6|20515.6|20495.6|20494.4|20474.4|17
1652110510000|2022-05-09 15:35:10|||||||||2
1652110520000|2022-05-09 15:35:20|20514.4|20494.4|20516.9|20496.9|20516.9|20496.9|20514.4|20494.4|23
1652110530000|2022-05-09 15:35:30|||||||||5
1652110540000|2022-05-09 15:35:40|20517.5|20497.5|20542.5|20522.5|20542.5|20522.5|20517.5|20497.5|18
1652110550000|2022-05-09 15:35:50|20545.6|20525.6|20545.6|20525.6|20545.6|20525.6|20545.6|20525.6|1
1652110560000|2022-05-09 15:36:00|20546.3|20526.3|20550.6|20530.6|20550.6|20530.6|20546.3|20526.3|9
1652110570000|2022-05-09 15:36:10|20548.8|20528.8|20570.6|20550.6|20573.2|20550.6|20548.8|20528.1|22
1652110580000|2022-05-09 15:36:20|20571.3|20551.3|20573.1|20553.1|20573.1|20553.1|20571.3|20551.3|2
1652110590000|2022-05-09 15:36:30|20576.3|20556.3|20576.3|20556.3|20576.3|20556.3|20576.3|20556.3|1
1652110600000|2022-05-09 15:36:40|20575.6|20555.6|20575.6|20555.6|20575.6|20555.6|20575.6|20555.6|0
1652110620000|2022-05-09 15:37:00|20576.3|20556.3|20580.6|20560.6|20582.5|20562.5|20576.3|20556.3|15
1652110630000|2022-05-09 15:37:10|20582.5|20562.5|20585.6|20565.6|20585.6|20565.6|20582.5|20562.5|18
1652110640000|2022-05-09 15:37:20|20588.1|20568.1|20583.1|20563.1|20588.1|20568.1|20583.1|20563.1|14
1652110650000|2022-05-09 15:37:30|20581.3|20561.3|20583.1|20563.1|20583.1|20563.1|20580.6|20560.6|5
1652110660000|2022-05-09 15:37:40|20581.3|20561.3|20580.6|20560.6|20581.3|20561.3|20580.6|20560.6|3
1652110670000|2022-05-09 15:37:50|20578.1|20558.1|20578.1|20558.1|20578.1|20558.1|20578.1|20558.1|1
1652110680000|2022-05-09 15:38:00|||||||||4
1652110700000|2022-05-09 15:38:20|20580|20560|20580.6|20560.6|20580.6|20560.6|20580|20560|7
1652110710000|2022-05-09 15:38:30|||||||||1
1652110720000|2022-05-09 15:38:40|||||||||2
1652110730000|2022-05-09 15:38:50|||||||||3
1652110740000|2022-05-09 15:39:00|20575.6|20555.6|20575.6|20555.6|20575.6|20555.6|20575.6|20555.6|1
1652110750000|2022-05-09 15:39:10|20573.1|20553.1|20576.9|20556.9|20576.9|20556.9|20573.1|20553.1|14
1652110760000|2022-05-09 15:39:20|20578.1|20558.1|20600.6|20580.6|20600.6|20580.6|20578.1|20558.1|25
1652110770000|2022-05-09 15:39:30|20604.4|20584.4|20608.1|20588.1|20608.1|20588.1|20604.4|20584.4|3
1652110780000|2022-05-09 15:39:40|||||||||1
1652110790000|2022-05-09 15:39:50|20610.6|20590.6|20603.8|20583.8|20610.6|20590.6|20603.8|20583.8|22
1652110800000|2022-05-09 15:40:00|20603.1|20583.1|20592.5|20572.5|20603.1|20583.1|20592.5|20572.5|4
1652110810000|2022-05-09 15:40:10|20590.6|20570.6|20608.1|20588.1|20608.1|20588.1|20590.6|20570.6|11
1652110820000|2022-05-09 15:40:20|||||||||1
1652110830000|2022-05-09 15:40:30|20610.6|20590.6|20610.6|20590.6|20610.6|20590.6|20610.6|20590.6|6
1652110840000|2022-05-09 15:40:40|20608.1|20588.1|20618.1|20598.1|20618.1|20598.1|20608.1|20588.1|4
1652110850000|2022-05-09 15:40:50|20625|20605|20625|20605|20625|20605|20625|20605|4
1652110860000|2022-05-09 15:41:00|20630|20610|20635.6|20615.6|20635.6|20615.6|20630|20610|12
1652110870000|2022-05-09 15:41:10|20636.2|20616.2|20640.6|20620.6|20645.6|20625.6|20636.2|20616.2|15
1652110880000|2022-05-09 15:41:20|20642.5|20622.5|20640.6|20620.6|20642.5|20622.5|20640.6|20620.6|5
1652110890000|2022-05-09 15:41:30|20635.6|20615.6|20635.6|20615.6|20635.6|20615.6|20635.6|20615.6|4
1652110900000|2022-05-09 15:41:40|20633.1|20613.1|20633.1|20613.1|20633.1|20613.1|20633.1|20613.1|6
1652110910000|2022-05-09 15:41:50|20628.1|20608.1|20620.6|20600.6|20628.1|20608.1|20620.6|20600.6|3
1652110920000|2022-05-09 15:42:00|20618.1|20598.1|20618.1|20598.1|20618.1|20598.1|20618.1|20598.1|2
1652110930000|2022-05-09 15:42:10|||||||||1
1652110940000|2022-05-09 15:42:20|20615.6|20595.6|20636.9|20616.9|20636.9|20616.9|20615.6|20595.6|8
1652110950000|2022-05-09 15:42:30|||||||||1
1652110960000|2022-05-09 15:42:40|20638.7|20618.7|20640|20620|20640|20620|20638.7|20618.7|3
1652110970000|2022-05-09 15:42:50|||||||||3
1652110980000|2022-05-09 15:43:00|||||||||2
1652110990000|2022-05-09 15:43:10|20648.7|20628.7|20655.6|20635.6|20658.1|20638.1|20648.7|20628.7|9
1652111000000|2022-05-09 15:43:20|||||||||1
1652111010000|2022-05-09 15:43:30|20653.8|20633.8|20655|20635|20655.6|20635.6|20653.1|20633.1|16
1652111020000|2022-05-09 15:43:40|20659.4|20639.4|20641.9|20621.9|20659.4|20639.4|20641.9|20621.9|35
1652111030000|2022-05-09 15:43:50|20640.6|20620.6|20640.6|20620.6|20640.6|20620.6|20638.1|20618.1|4
1652111040000|2022-05-09 15:44:00|20638.8|20618.8|20640.6|20620.6|20640.6|20620.6|20638.1|20618.1|2
1652111050000|2022-05-09 15:44:10|20641.3|20621.3|20640.6|20620.6|20641.3|20621.3|20640.6|20620.6|8
1652111060000|2022-05-09 15:44:20|20636.9|20616.9|20631.9|20611.9|20636.9|20616.9|20631.9|20611.9|1
1652111070000|2022-05-09 15:44:30|20630.6|20610.6|20633.1|20613.1|20633.1|20613.1|20630.6|20610.6|3
1652111080000|2022-05-09 15:44:40|20630.6|20610.6|20630.6|20610.6|20633.1|20613.1|20630.6|20610.6|2
1652111090000|2022-05-09 15:44:50|20628.1|20608.1|20620.6|20600.6|20628.1|20608.1|20620.6|20600.6|6
1652111100000|2022-05-09 15:45:00|20613.2|20593.2|20610|20590|20613.2|20593.2|20608.8|20588.8|0
1652111110000|2022-05-09 15:45:10|20610.6|20590.6|20595.6|20575.6|20610.6|20590.6|20595.6|20575.6|3
1652111120000|2022-05-09 15:45:20|20593.8|20573.8|20593.1|20573.1|20593.8|20573.8|20593.1|20573.1|1
1652111130000|2022-05-09 15:45:30|20587.5|20567.5|20583.1|20563.1|20587.5|20567.5|20580.6|20560.6|22
1652111140000|2022-05-09 15:45:40|20585|20565|20585.6|20565.6|20587.5|20567.5|20583.1|20563.1|3
1652111150000|2022-05-09 15:45:50|20585|20565|20583.1|20563.1|20585|20565|20583.1|20563.1|4
1652111160000|2022-05-09 15:46:00|20581.3|20561.3|20578.8|20558.8|20581.3|20561.3|20578.8|20558.8|3
1652111170000|2022-05-09 15:46:10|20576.9|20556.9|20576.3|20556.3|20576.9|20556.9|20576.3|20556.3|0
1652111190000|2022-05-09 15:46:30|20581.3|20561.3|20581.3|20561.3|20581.3|20561.3|20581.3|20561.3|31
1652111200000|2022-05-09 15:46:40|20586.9|20566.9|20596.3|20576.3|20596.3|20576.3|20586.9|20566.9|1
1652111210000|2022-05-09 15:46:50|20595.6|20575.6|20595.6|20575.6|20595.6|20575.6|20595.6|20575.6|17
1652111220000|2022-05-09 15:47:00|20598.1|20578.1|20598.1|20578.1|20598.1|20578.1|20596.3|20576.3|1
1652111230000|2022-05-09 15:47:10|||||||||3
1652111240000|2022-05-09 15:47:20|||||||||1
1652111250000|2022-05-09 15:47:30|||||||||8
1652111260000|2022-05-09 15:47:40|||||||||1
1652111270000|2022-05-09 15:47:50|20596.9|20576.9|20583.1|20563.1|20596.9|20576.9|20583.1|20563.1|18
1652111280000|2022-05-09 15:48:00|20582.5|20562.5|20575.6|20555.6|20582.5|20562.5|20575.6|20555.6|1
1652111290000|2022-05-09 15:48:10|20573.8|20553.8|20573.1|20553.1|20573.8|20553.8|20570.6|20550.6|6
1652111300000|2022-05-09 15:48:20|20571.3|20551.3|20567.5|20547.5|20571.3|20551.3|20567.5|20547.5|5
1652111310000|2022-05-09 15:48:30|20566.9|20546.9|20571.3|20551.3|20571.3|20551.3|20566.9|20546.9|19
1652111320000|2022-05-09 15:48:40|20573.1|20553.1|20573.1|20553.1|20575.6|20555.6|20573.1|20553.1|3
1652111330000|2022-05-09 15:48:50|20571.3|20551.3|20573.1|20553.1|20573.1|20553.1|20570.6|20550.6|2
1652111340000|2022-05-09 15:49:00|20566.3|20546.3|20566.3|20546.3|20566.3|20546.3|20566.3|20546.3|4
1652111350000|2022-05-09 15:49:10|||||||||4
1652111360000|2022-05-09 15:49:20|||||||||15
1652111370000|2022-05-09 15:49:30|20566.9|20546.9|20576.3|20556.3|20580|20560|20566.9|20546.9|9
1652111380000|2022-05-09 15:49:40|20574.4|20554.4|20570.6|20550.6|20574.4|20554.4|20570.6|20550.6|25
1652111390000|2022-05-09 15:49:50|||||||||3
1652111400000|2022-05-09 15:50:00|20568.8|20548.8|20565.6|20545.6|20568.8|20548.8|20565.6|20545.6|2
1652111410000|2022-05-09 15:50:10|20566.3|20546.3|20566.3|20546.3|20566.3|20546.3|20566.3|20546.3|3
1652111420000|2022-05-09 15:50:20|20570.6|20550.6|20573.1|20553.1|20575|20555|20570.6|20550.6|24
1652111430000|2022-05-09 15:50:30|20571.3|20551.3|20568.8|20548.8|20571.3|20551.3|20568.8|20548.8|2
1652111440000|2022-05-09 15:50:40|20571.3|20551.3|20565|20545|20571.3|20551.3|20565|20545|9
1652111450000|2022-05-09 15:50:50|20568.8|20548.8|20566.9|20546.9|20568.8|20548.8|20565|20545|3
1652111460000|2022-05-09 15:51:00|20568.8|20548.8|20570.6|20550.6|20571.3|20551.3|20568.1|20548.1|14
1652111470000|2022-05-09 15:51:10|20566.9|20546.9|20571.3|20551.3|20571.3|20551.3|20566.3|20546.3|3
1652111480000|2022-05-09 15:51:20|||||||||11
1652111490000|2022-05-09 15:51:30|20573.1|20553.1|20573.8|20553.8|20573.8|20553.8|20573.1|20553.1|2
1652111500000|2022-05-09 15:51:40|20575.6|20555.6|20575.6|20555.6|20575.6|20555.6|20575.6|20555.6|2
1652111510000|2022-05-09 15:51:50|20575|20555|20575.6|20555.6|20575.6|20555.6|20575|20555|4
1652111520000|2022-05-09 15:52:00|20573.8|20553.8|20573.1|20553.1|20575.6|20555.6|20573.1|20553.1|4
1652111530000|2022-05-09 15:52:10|20571.3|20551.3|20571.3|20551.3|20571.3|20551.3|20571.3|20551.3|6
1652111540000|2022-05-09 15:52:20|20569.4|20549.4|20568.8|20548.8|20569.4|20549.4|20568.8|20548.8|2
1652111550000|2022-05-09 15:52:30|||||||||1
1652111570000|2022-05-09 15:52:50|||||||||2
1652111580000|2022-05-09 15:53:00|20568.1|20548.1|20568.1|20548.1|20568.1|20548.1|20568.1|20548.1|2
1652111590000|2022-05-09 15:53:10|||||||||2
1652111600000|2022-05-09 15:53:20|20567.5|20547.5|20563.8|20543.8|20567.5|20547.5|20563.8|20543.8|2
1652111610000|2022-05-09 15:53:30|||||||||1
1652111620000|2022-05-09 15:53:40|||||||||2
1652111630000|2022-05-09 15:53:50|20561.9|20541.9|20563.8|20543.8|20563.8|20543.8|20561.9|20541.9|16
1652111640000|2022-05-09 15:54:00|20565.6|20545.6|20573.1|20553.1|20573.1|20553.1|20565.6|20545.6|3
1652111650000|2022-05-09 15:54:10|20575.6|20555.6|20598.1|20578.1|20598.1|20578.1|20575.6|20555.6|18
1652111660000|2022-05-09 15:54:20|20597.5|20577.5|20585.6|20565.6|20597.5|20577.5|20585.6|20565.6|14
1652111670000|2022-05-09 15:54:30|20581.9|20561.9|20580.6|20560.6|20581.9|20561.9|20580.6|20560.6|0
1652111680000|2022-05-09 15:54:40|20582.5|20562.5|20583.1|20563.1|20583.1|20563.1|20582.5|20562.5|2
1652111690000|2022-05-09 15:54:50|||||||||8
1652111700000|2022-05-09 15:55:00|20583.8|20563.8|20584.4|20564.4|20586.3|20566.3|20583.8|20563.8|3
1652111710000|2022-05-09 15:55:10|20583.8|20563.8|20585.6|20565.6|20585.6|20565.6|20583.8|20563.8|1
1652111730000|2022-05-09 15:55:30|||||||||3
1652111740000|2022-05-09 15:55:40|20583.1|20563.1|20596.9|20576.9|20596.9|20576.9|20581.3|20561.3|68
1652111750000|2022-05-09 15:55:50|20591.3|20571.3|20586.3|20566.3|20591.3|20571.3|20586.3|20566.3|8
1652111760000|2022-05-09 15:56:00|20583.7|20563.7|20583.7|20563.7|20583.7|20563.7|20580|20560|11
1652111770000|2022-05-09 15:56:10|20590.6|20570.6|20591.9|20571.9|20596.2|20576.2|20590.6|20570.6|20
1652111780000|2022-05-09 15:56:20|20586.9|20566.9|20586.9|20566.9|20586.9|20566.9|20586.9|20566.9|1
1652111790000|2022-05-09 15:56:30|20584.4|20564.4|20579.4|20559.4|20584.4|20564.4|20579.4|20559.4|3
1652111800000|2022-05-09 15:56:40|20575|20555|20575|20555|20575|20555|20575|20555|2
1652111810000|2022-05-09 15:56:50|||||||||1
1652111820000|2022-05-09 15:57:00|||||||||1
1652111830000|2022-05-09 15:57:10|20574.4|20554.4|20570|20550|20574.4|20554.4|20570|20550|2
1652111840000|2022-05-09 15:57:20|||||||||2
1652111860000|2022-05-09 15:57:40|20569.4|20549.4|20569.4|20549.4|20569.4|20549.4|20567.5|20547.5|1
1652111870000|2022-05-09 15:57:50|20567.5|20547.5|20567.5|20547.5|20567.5|20547.5|20567.5|20547.5|2
1652111880000|2022-05-09 15:58:00|20568.1|20548.1|20579.4|20559.4|20579.4|20559.4|20568.1|20548.1|12
1652111890000|2022-05-09 15:58:10|20578.7|20558.7|20580|20560|20581.9|20561.9|20578.7|20558.7|17
1652111910000|2022-05-09 15:58:30|20581.9|20561.9|20584.4|20564.4|20584.4|20564.4|20581.9|20561.9|4
1652111920000|2022-05-09 15:58:40|20583.7|20563.7|20583.7|20563.7|20583.7|20563.7|20583.7|20563.7|1
1652111930000|2022-05-09 15:58:50|20586.9|20566.9|20586.9|20566.9|20586.9|20566.9|20586.9|20566.9|2
1652111940000|2022-05-09 15:59:00|||||||||2
1652111950000|2022-05-09 15:59:10|20585|20565|20584.4|20564.4|20585|20565|20584.4|20564.4|2
1652111960000|2022-05-09 15:59:20|20582.5|20562.5|20580|20560|20582.5|20562.5|20580|20560|2
1652111980000|2022-05-09 15:59:40|20579.4|20559.4|20579.4|20559.4|20579.4|20559.4|20579.4|20559.4|2
1652111990000|2022-05-09 15:59:50|20581.9|20561.9|20599.4|20579.4|20599.4|20579.4|20581.9|20561.9|10
1652112000000|2022-05-09 16:00:00|20600|20580|20584.4|20564.4|20601.9|20581.9|20582.5|20562.5|36
1652112010000|2022-05-09 16:00:10|20585|20565|20588.7|20568.7|20588.7|20568.7|20585|20565|3
1652112020000|2022-05-09 16:00:20|20588.1|20568.1|20583.1|20563.1|20588.1|20568.1|20583.1|20563.1|3
1652112030000|2022-05-09 16:00:30|20579.4|20559.4|20579.4|20559.4|20579.4|20559.4|20579.4|20559.4|1
1652112050000|2022-05-09 16:00:50|||||||||13
1652112060000|2022-05-09 16:01:00|20575|20555|20576.9|20556.9|20579.4|20559.4|20575|20555|2
1652112070000|2022-05-09 16:01:10|20568.1|20548.1|20572.5|20552.5|20572.5|20552.5|20568.1|20548.1|3
1652112090000|2022-05-09 16:01:30|20573.1|20553.1|20576.9|20556.9|20576.9|20556.9|20573.1|20553.1|2
1652112100000|2022-05-09 16:01:40|20580.6|20560.6|20585|20565|20585|20565|20580.6|20560.6|27
1652112120000|2022-05-09 16:02:00|20590|20570|20599.4|20579.4|20599.4|20579.4|20590|20570|7
1652112140000|2022-05-09 16:02:20|20601.2|20581.2|20606.3|20586.3|20610|20590|20601.2|20581.2|9
1652112150000|2022-05-09 16:02:30|20605|20585|20588.1|20568.1|20605|20585|20588.1|20568.1|16
1652112160000|2022-05-09 16:02:40|20587.5|20567.5|20573.1|20553.1|20587.5|20567.5|20573.1|20553.1|14
1652112170000|2022-05-09 16:02:50|20572.5|20552.5|20575|20555|20575|20555|20570.6|20550.6|6
1652112180000|2022-05-09 16:03:00|20574.4|20554.4|20572.5|20552.5|20575|20555|20571.2|20551.2|9
1652112200000|2022-05-09 16:03:20|20571.2|20551.2|20572.5|20552.5|20572.5|20552.5|20569.4|20549.4|4
1652112210000|2022-05-09 16:03:30|20570.6|20550.6|20570.6|20550.6|20570.6|20550.6|20570.6|20550.6|11
1652112220000|2022-05-09 16:03:40|20572.5|20552.5|20569.4|20549.4|20572.5|20552.5|20569.4|20549.4|3
1652112230000|2022-05-09 16:03:50|20565|20545|20565|20545|20565|20545|20565|20545|3
1652112240000|2022-05-09 16:04:00|20566.9|20546.9|20586.9|20566.9|20586.9|20566.9|20565|20545|52
1652112250000|2022-05-09 16:04:10|20588.7|20568.7|20591.2|20571.2|20591.2|20571.2|20588.7|20568.7|2
1652112260000|2022-05-09 16:04:20|20596.2|20576.2|20609.3|20589.3|20609.3|20589.3|20596.2|20576.2|16
1652112270000|2022-05-09 16:04:30|20614.4|20594.4|20619.4|20599.4|20621.9|20601.9|20614.4|20594.4|3
1652112290000|2022-05-09 16:04:50|20621.9|20601.9|20621.9|20601.9|20621.9|20601.9|20621.9|20601.9|2
1652112300000|2022-05-09 16:05:00|20620|20600|20631.9|20611.9|20631.9|20611.9|20619.4|20599.4|1
1652112310000|2022-05-09 16:05:10|20631.2|20611.2|20634.4|20614.4|20634.4|20614.4|20631.2|20611.2|16
1652112320000|2022-05-09 16:05:20|20632.5|20612.5|20632.5|20612.5|20632.5|20612.5|20632.5|20612.5|2
1652112330000|2022-05-09 16:05:30|20634.4|20614.4|20634.4|20614.4|20634.4|20614.4|20634.4|20614.4|1
1652112340000|2022-05-09 16:05:40|20638.7|20618.7|20639.4|20619.4|20639.4|20619.4|20638.7|20618.7|8
1652112350000|2022-05-09 16:05:50|||||||||3
1652112360000|2022-05-09 16:06:00|||||||||2
1652112370000|2022-05-09 16:06:10|20637.5|20617.5|20634.4|20614.4|20637.5|20617.5|20634.4|20614.4|14
1652112390000|2022-05-09 16:06:30|20630.6|20610.6|20627.5|20607.5|20630.6|20610.6|20627.5|20607.5|8
1652112400000|2022-05-09 16:06:40|20619.4|20599.4|20614.4|20594.4|20619.4|20599.4|20614.4|20594.4|1
1652112410000|2022-05-09 16:06:50|20616.2|20596.2|20617.5|20597.5|20617.5|20597.5|20616.2|20596.2|5
1652112420000|2022-05-09 16:07:00|20624.4|20604.4|20626.9|20606.9|20626.9|20606.9|20621.9|20601.9|21
1652112430000|2022-05-09 16:07:10|20628.7|20608.7|20628.7|20608.7|20628.7|20608.7|20628.7|20608.7|1
1652112440000|2022-05-09 16:07:20|||||||||2
1652112450000|2022-05-09 16:07:30|20626.9|20606.9|20626.9|20606.9|20626.9|20606.9|20626.9|20606.9|3
1652112460000|2022-05-09 16:07:40|20625|20605|20625|20605|20625|20605|20625|20605|0
1652112470000|2022-05-09 16:07:50|20625.6|20605.6|20627.5|20607.5|20627.5|20607.5|20625.6|20605.6|14
1652112480000|2022-05-09 16:08:00|20625.6|20605.6|20624.4|20604.4|20625.6|20605.6|20624.4|20604.4|1
1652112490000|2022-05-09 16:08:10|20626.2|20606.2|20626.9|20606.9|20626.9|20606.9|20626.2|20606.2|8
1652112500000|2022-05-09 16:08:20|20628.7|20608.7|20628.7|20608.7|20628.7|20608.7|20628.7|20608.7|6
1652112510000|2022-05-09 16:08:30|20626.9|20606.9|20626.9|20606.9|20626.9|20606.9|20626.9|20606.9|1
1652112520000|2022-05-09 16:08:40|20628.7|20608.7|20630.6|20610.6|20630.6|20610.6|20628.7|20608.7|21
1652112530000|2022-05-09 16:08:50|20635.6|20615.6|20641.9|20621.9|20647.5|20627.5|20635.6|20615.6|8
1652112540000|2022-05-09 16:09:00|20643.7|20623.7|20635|20615|20643.7|20623.7|20635|20615|6
1652112550000|2022-05-09 16:09:10|20631.3|20611.3|20614.4|20594.4|20631.3|20611.3|20614.4|20594.4|17
1652112560000|2022-05-09 16:09:20|20605|20585|20605|20585|20605|20585|20605|20585|1
1652112580000|2022-05-09 16:09:40|20603.2|20583.2|20604.4|20584.4|20605|20585|20600.6|20580.6|15
1652112590000|2022-05-09 16:09:50|||||||||1
1652112600000|2022-05-09 16:10:00|20602.5|20582.5|20601.9|20581.9|20602.5|20582.5|20601.9|20581.9|15
1652112610000|2022-05-09 16:10:10|20600|20580|20599.4|20579.4|20600|20580|20599.4|20579.4|0
1652112620000|2022-05-09 16:10:20|20597.5|20577.5|20594.4|20574.4|20597.5|20577.5|20592.5|20572.5|2
1652112630000|2022-05-09 16:10:30|||||||||9
1652112640000|2022-05-09 16:10:40|20592.5|20572.5|20591.9|20571.9|20592.5|20572.5|20591.9|20571.9|2
1652112650000|2022-05-09 16:10:50|20590|20570|20584.4|20564.4|20590|20570|20584.4|20564.4|2
1652112660000|2022-05-09 16:11:00|20582.5|20562.5|20582.5|20562.5|20582.5|20562.5|20582.5|20562.5|2
1652112670000|2022-05-09 16:11:10|20584.4|20564.4|20584.4|20564.4|20584.4|20564.4|20584.4|20564.4|1
1652112680000|2022-05-09 16:11:20|20582.5|20562.5|20582.5|20562.5|20584.4|20564.4|20582.5|20562.5|12
1652112690000|2022-05-09 16:11:30|20584.4|20564.4|20585|20565|20585|20565|20584.4|20564.4|4
1652112700000|2022-05-09 16:11:40|20584.4|20564.4|20584.4|20564.4|20584.4|20564.4|20584.4|20564.4|0
1652112710000|2022-05-09 16:11:50|||||||||1
1652112720000|2022-05-09 16:12:00|20585|20565|20599.4|20579.4|20599.4|20579.4|20585|20565|10
1652112730000|2022-05-09 16:12:10|||||||||2
1652112740000|2022-05-09 16:12:20|20600|20580|20604.4|20584.4|20604.4|20584.4|20599.4|20579.4|22
1652112750000|2022-05-09 16:12:30|20599.4|20579.4|20599.4|20579.4|20599.4|20579.4|20599.4|20579.4|1
1652112760000|2022-05-09 16:12:40|20603.7|20583.7|20603.7|20583.7|20603.7|20583.7|20603.7|20583.7|2
1652112770000|2022-05-09 16:12:50|20605|20585|20605|20585|20605|20585|20605|20585|6
1652112780000|2022-05-09 16:13:00|20606.9|20586.9|20619.4|20599.4|20619.4|20599.4|20606.9|20586.9|9
1652112790000|2022-05-09 16:13:10|20621.2|20601.2|20621.9|20601.9|20621.9|20601.9|20621.2|20601.2|11
1652112800000|2022-05-09 16:13:20|||||||||3
1652112830000|2022-05-09 16:13:50|20623.1|20603.1|20626.9|20606.9|20626.9|20606.9|20623.1|20603.1|2
1652112840000|2022-05-09 16:14:00|20628.7|20608.7|20630|20610|20631.9|20611.9|20628.7|20608.7|14
1652112850000|2022-05-09 16:14:10|20631.9|20611.9|20638.1|20618.1|20638.1|20618.1|20631.9|20611.9|1
1652112860000|2022-05-09 16:14:20|20639.4|20619.4|20619.4|20599.4|20639.4|20619.4|20619.4|20599.4|7
1652112870000|2022-05-09 16:14:30|20616.9|20596.9|20616.9|20596.9|20616.9|20596.9|20616.9|20596.9|1
1652112890000|2022-05-09 16:14:50|20615|20595|20619.4|20599.4|20619.4|20599.4|20615|20595|2
1652112900000|2022-05-09 16:15:00|20617.5|20597.5|20613.1|20593.1|20617.5|20597.5|20613.1|20593.1|11
1652112910000|2022-05-09 16:15:10|20611.9|20591.9|20609.4|20589.4|20611.9|20591.9|20609.4|20589.4|3
1652112930000|2022-05-09 16:15:30|20611.2|20591.2|20611.9|20591.9|20611.9|20591.9|20611.2|20591.2|1
1652112940000|2022-05-09 16:15:40|20611.2|20591.2|20611.2|20591.2|20611.2|20591.2|20611.2|20591.2|4
1652112950000|2022-05-09 16:15:50|20611.9|20591.9|20611.9|20591.9|20611.9|20591.9|20611.9|20591.9|16
1652112960000|2022-05-09 16:16:00|20610|20590|20610.6|20590.6|20614.4|20594.4|20610|20590|6
1652112970000|2022-05-09 16:16:10|20612.5|20592.5|20614.4|20594.4|20614.4|20594.4|20612.5|20592.5|2
1652112980000|2022-05-09 16:16:20|||||||||9
1652112990000|2022-05-09 16:16:30|20617.5|20597.5|20617.5|20597.5|20617.5|20597.5|20617.5|20597.5|1
1652113000000|2022-05-09 16:16:40|20621.2|20601.2|20621.9|20601.9|20621.9|20601.9|20621.2|20601.2|10
1652113010000|2022-05-09 16:16:50|20624.4|20604.4|20624.4|20604.4|20624.4|20604.4|20624.4|20604.4|1
1652113020000|2022-05-09 16:17:00|20625|20605|20626.9|20606.9|20626.9|20606.9|20625|20605|1
1652113030000|2022-05-09 16:17:10|||||||||2
1652113040000|2022-05-09 16:17:20|20625|20605|20625|20605|20625|20605|20625|20605|1
1652113050000|2022-05-09 16:17:30|20624.4|20604.4|20624.4|20604.4|20624.4|20604.4|20624.4|20604.4|13
1652113060000|2022-05-09 16:17:40|20626.9|20606.9|20624.4|20604.4|20626.9|20606.9|20624.4|20604.4|8
1652113070000|2022-05-09 16:17:50|20620.6|20600.6|20624.4|20604.4|20624.4|20604.4|20620.6|20600.6|3
1652113080000|2022-05-09 16:18:00|20626.2|20606.2|20626.9|20606.9|20626.9|20606.9|20626.2|20606.2|4
1652113090000|2022-05-09 16:18:10|||||||||4
1652113100000|2022-05-09 16:18:20|20625|20605|20625|20605|20625|20605|20625|20605|9
1652113110000|2022-05-09 16:18:30|20622.5|20602.5|20622.5|20602.5|20622.5|20602.5|20622.5|20602.5|9
1652113120000|2022-05-09 16:18:40|20621.9|20601.9|20621.9|20601.9|20621.9|20601.9|20621.9|20601.9|5
1652113130000|2022-05-09 16:18:50|20620|20600|20620|20600|20620|20600|20620|20600|0
1652113140000|2022-05-09 16:19:00|20618.1|20598.1|20613.1|20593.1|20618.1|20598.1|20613.1|20593.1|14
1652113150000|2022-05-09 16:19:10|20611.9|20591.9|20611.9|20591.9|20611.9|20591.9|20611.9|20591.9|1
1652113160000|2022-05-09 16:19:20|20614.4|20594.4|20614.4|20594.4|20614.4|20594.4|20614.4|20594.4|16
1652113170000|2022-05-09 16:19:30|20615|20595|20618.7|20598.7|20618.7|20598.7|20615|20595|3
1652113180000|2022-05-09 16:19:40|||||||||1
1652113190000|2022-05-09 16:19:50|20619.4|20599.4|20624.4|20604.4|20624.4|20604.4|20619.4|20599.4|5
1652113200000|2022-05-09 16:20:00|20626.2|20606.2|20644.4|20624.4|20644.4|20624.4|20626.2|20606.2|9
1652113210000|2022-05-09 16:20:10|20646.2|20626.2|20653.7|20633.7|20653.7|20633.7|20646.2|20626.2|13
1652113220000|2022-05-09 16:20:20|20651.9|20631.9|20649.4|20629.4|20651.9|20631.9|20649.4|20629.4|13
1652113230000|2022-05-09 16:20:30|20644.4|20624.4|20637.5|20617.5|20644.4|20624.4|20637.5|20617.5|8
1652113240000|2022-05-09 16:20:40|20635|20615|20636.9|20616.9|20636.9|20616.9|20635|20615|0
1652113250000|2022-05-09 16:20:50|20637.5|20617.5|20640|20620|20640|20620|20637.5|20617.5|1
1652113260000|2022-05-09 16:21:00|20646.9|20626.9|20649.4|20629.4|20649.4|20629.4|20641.9|20621.9|6
1652113270000|2022-05-09 16:21:10|20645.6|20625.6|20639.4|20619.4|20645.6|20625.6|20639.4|20619.4|15
1652113280000|2022-05-09 16:21:20|20641.9|20621.9|20642.5|20622.5|20646.9|20626.9|20641.9|20621.9|5
1652113290000|2022-05-09 16:21:30|20641.9|20621.9|20641.9|20621.9|20641.9|20621.9|20641.9|20621.9|1
1652113300000|2022-05-09 16:21:40|20642.5|20622.5|20641.9|20621.9|20644.4|20624.4|20640|20620|13
1652113310000|2022-05-09 16:21:50|20642.5|20622.5|20649.4|20629.4|20649.4|20629.4|20642.5|20622.5|7
1652113320000|2022-05-09 16:22:00|20646.9|20626.9|20649.4|20629.4|20649.4|20629.4|20646.9|20626.9|18
1652113330000|2022-05-09 16:22:10|||||||||3
1652113340000|2022-05-09 16:22:20|20653.7|20633.7|20653.7|20633.7|20653.7|20633.7|20653.7|20633.7|7
1652113350000|2022-05-09 16:22:30|20651.9|20631.9|20649.4|20629.4|20651.9|20631.9|20649.4|20629.4|9
1652113360000|2022-05-09 16:22:40|20648.1|20628.1|20644.4|20624.4|20648.1|20628.1|20644.4|20624.4|3
1652113370000|2022-05-09 16:22:50|20646.2|20626.2|20646.9|20626.9|20646.9|20626.9|20646.2|20626.2|15
1652113380000|2022-05-09 16:23:00|20645|20625|20616.9|20596.9|20645|20625|20615|20595|49
1652113390000|2022-05-09 16:23:10|20615|20595|20616.9|20596.9|20619.4|20599.4|20615|20595|43
1652113400000|2022-05-09 16:23:20|20619.4|20599.4|20624.4|20604.4|20624.4|20604.4|20619.4|20599.4|38
1652113410000|2022-05-09 16:23:30|20626.9|20606.9|20636.9|20616.9|20636.9|20616.9|20626.9|20606.9|32
1652113420000|2022-05-09 16:23:40|20638.7|20618.7|20635|20615|20638.7|20618.7|20634.4|20614.4|36
1652113430000|2022-05-09 16:23:50|20634.4|20614.4|20628.1|20608.1|20635|20615|20627.5|20607.5|62
1652113440000|2022-05-09 16:24:00|20626.2|20606.2|20616.9|20596.9|20626.2|20606.2|20616.9|20596.9|63
1652113450000|2022-05-09 16:24:10|20617.5|20597.5|20621.9|20601.9|20621.9|20601.9|20617.5|20597.5|49
1652113460000|2022-05-09 16:24:20|20615.6|20595.6|20599.4|20579.4|20615.6|20595.6|20596.9|20576.9|54
1652113470000|2022-05-09 16:24:30|20601.2|20581.2|20601.9|20581.9|20601.9|20581.9|20598.7|20578.7|38
1652113480000|2022-05-09 16:24:40|20605.6|20585.6|20626.2|20606.2|20626.2|20606.2|20605.6|20585.6|151
1652113490000|2022-05-09 16:24:50|20631.2|20611.2|20645|20625|20645|20625|20631.2|20611.2|50
1652113500000|2022-05-09 16:25:00|20643.1|20623.1|20658.1|20638.1|20658.1|20638.1|20641.2|20621.2|92
1652113510000|2022-05-09 16:25:10|20656.9|20636.9|20651.2|20631.2|20656.9|20636.9|20651.2|20631.2|18
1652113530000|2022-05-09 16:25:30|20650.6|20630.6|20650.6|20630.6|20650.6|20630.6|20648.7|20628.7|18
1652113540000|2022-05-09 16:25:40|20648.7|20628.7|20648.1|20628.1|20648.7|20628.7|20648.1|20628.1|29
1652113550000|2022-05-09 16:25:50|20648.7|20628.7|20646.2|20626.2|20648.7|20628.7|20646.2|20626.2|8
1652113560000|2022-05-09 16:26:00|20643.7|20623.7|20635.6|20615.6|20643.7|20623.7|20634.4|20614.4|7
1652113570000|2022-05-09 16:26:10|20639.3|20619.3|20640.6|20620.6|20640.6|20620.6|20639.3|20619.3|4
1652113580000|2022-05-09 16:26:20|20642.5|20622.5|20645.6|20625.6|20645.6|20625.6|20642.5|20622.5|10
1652113600000|2022-05-09 16:26:40|20647.5|20627.5|20647.5|20627.5|20647.5|20627.5|20647.5|20627.5|2
1652113620000|2022-05-09 16:27:00|20654.3|20634.3|20656.8|20636.8|20656.8|20636.8|20654.3|20634.3|6
1652113630000|2022-05-09 16:27:10|20658.7|20638.7|20661.8|20641.8|20661.8|20641.8|20658.7|20638.7|1
1652113640000|2022-05-09 16:27:20|20662.5|20642.5|20675.6|20655.6|20675.6|20655.6|20662.5|20642.5|30
1652113660000|2022-05-09 16:27:40|20676.2|20656.2|20678.1|20658.1|20678.1|20658.1|20676.2|20656.2|2
1652113670000|2022-05-09 16:27:50|20680|20660|20683.1|20663.1|20683.1|20663.1|20680|20660|9
1652113680000|2022-05-09 16:28:00|20681.2|20661.2|20680.6|20660.6|20681.2|20661.2|20678.7|20658.7|2
1652113690000|2022-05-09 16:28:10|20678.1|20658.1|20668.7|20648.7|20678.1|20658.1|20668.7|20648.7|13
1652113700000|2022-05-09 16:28:20|20668.1|20648.1|20668.1|20648.1|20668.1|20648.1|20668.1|20648.1|0
1652113720000|2022-05-09 16:28:40|20668.7|20648.7|20672.5|20652.5|20672.5|20652.5|20668.7|20648.7|5
1652113730000|2022-05-09 16:28:50|20673.1|20653.1|20673.1|20653.1|20673.1|20653.1|20673.1|20653.1|8
1652113740000|2022-05-09 16:29:00|||||||||9
1652113750000|2022-05-09 16:29:10|||||||||7
1652113760000|2022-05-09 16:29:20|20678.1|20658.1|20673.1|20653.1|20678.1|20658.1|20673.1|20653.1|4
1652113770000|2022-05-09 16:29:30|20671.2|20651.2|20671.2|20651.2|20671.2|20651.2|20671.2|20651.2|0
1652113780000|2022-05-09 16:29:40|20672.5|20652.5|20672.5|20652.5|20672.5|20652.5|20670.6|20650.6|0
1652113790000|2022-05-09 16:29:50|20673.1|20653.1|20673.7|20653.7|20676.2|20656.2|20673.1|20653.1|26
1652113800000|2022-05-09 16:30:00|20675.6|20655.6|20673.7|20653.7|20675.6|20655.6|20673.7|20653.7|2
1652113810000|2022-05-09 16:30:10|20678.1|20658.1|20683.1|20663.1|20683.1|20663.1|20678.1|20658.1|12
1652113820000|2022-05-09 16:30:20|20688.1|20668.1|20683.1|20663.1|20688.1|20668.1|20683.1|20663.1|7
1652113830000|2022-05-09 16:30:30|20683.7|20663.7|20688.1|20668.1|20688.1|20668.1|20683.7|20663.7|7
1652113840000|2022-05-09 16:30:40|20690.6|20670.6|20690.6|20670.6|20692.5|20672.5|20690.6|20670.6|4
1652113850000|2022-05-09 16:30:50|20692.5|20672.5|20690.6|20670.6|20693.1|20673.1|20690.6|20670.6|10
1652113860000|2022-05-09 16:31:00|20693.1|20673.1|20693.1|20673.1|20693.1|20673.1|20693.1|20673.1|5
1652113870000|2022-05-09 16:31:10|20690.6|20670.6|20690.6|20670.6|20690.6|20670.6|20690.6|20670.6|11
1652113880000|2022-05-09 16:31:20|20691.2|20671.2|20693.1|20673.1|20693.1|20673.1|20689.4|20669.4|11
1652113890000|2022-05-09 16:31:30|20695|20675|20697.5|20677.5|20697.5|20677.5|20695|20675|12
1652113900000|2022-05-09 16:31:40|20693.1|20673.1|20685.6|20665.6|20693.1|20673.1|20685.6|20665.6|21
1652113910000|2022-05-09 16:31:50|20682.5|20662.5|20690|20670|20690|20670|20682.5|20662.5|16
1652113920000|2022-05-09 16:32:00|20690.6|20670.6|20693.1|20673.1|20693.1|20673.1|20690.6|20670.6|7
1652113930000|2022-05-09 16:32:10|||||||||6
1652113940000|2022-05-09 16:32:20|20688.7|20668.7|20688.1|20668.1|20688.7|20668.7|20688.1|20668.1|6
1652113950000|2022-05-09 16:32:30|20686.2|20666.2|20685.6|20665.6|20686.2|20666.2|20685.6|20665.6|9
1652113960000|2022-05-09 16:32:40|||||||||31
1652113970000|2022-05-09 16:32:50|20683.1|20663.1|20680.6|20660.6|20683.1|20663.1|20680.6|20660.6|9
1652113980000|2022-05-09 16:33:00|20680|20660|20676.9|20656.9|20680|20660|20674.4|20654.4|16
1652113990000|2022-05-09 16:33:10|20675.6|20655.6|20675.6|20655.6|20678.7|20658.7|20675.6|20655.6|8
1652114000000|2022-05-09 16:33:20|||||||||4
1652114010000|2022-05-09 16:33:30|||||||||7
1652114020000|2022-05-09 16:33:40|20676.2|20656.2|20678.1|20658.1|20678.1|20658.1|20676.2|20656.2|5
1652114030000|2022-05-09 16:33:50|20678.7|20658.7|20678.1|20658.1|20678.7|20658.7|20678.1|20658.1|7
1652114040000|2022-05-09 16:34:00|20677.5|20657.5|20677.5|20657.5|20677.5|20657.5|20677.5|20657.5|4
1652114050000|2022-05-09 16:34:10|||||||||6
1652114060000|2022-05-09 16:34:20|||||||||5
1652114070000|2022-05-09 16:34:30|20672.5|20652.5|20672.5|20652.5|20672.5|20652.5|20672.5|20652.5|6
1652114080000|2022-05-09 16:34:40|20670.6|20650.6|20663.7|20643.7|20670.6|20650.6|20663.7|20643.7|11
1652114090000|2022-05-09 16:34:50|20661.9|20641.9|20670.6|20650.6|20670.6|20650.6|20661.9|20641.9|41
1652114100000|2022-05-09 16:35:00|20672.5|20652.5|20678.1|20658.1|20678.1|20658.1|20672.5|20652.5|4
1652114110000|2022-05-09 16:35:10|||||||||1
1652114120000|2022-05-09 16:35:20|||||||||3
1652114130000|2022-05-09 16:35:30|||||||||1
1652114140000|2022-05-09 16:35:40|20680|20660|20680.6|20660.6|20680.6|20660.6|20680|20660|1
1652114150000|2022-05-09 16:35:50|20681.2|20661.2|20678.7|20658.7|20681.2|20661.2|20678.7|20658.7|7
1652114160000|2022-05-09 16:36:00|||||||||5
1652114170000|2022-05-09 16:36:10|20680.6|20660.6|20683.1|20663.1|20683.1|20663.1|20680.6|20660.6|3
1652114180000|2022-05-09 16:36:20|20685.6|20665.6|20685.6|20665.6|20685.6|20665.6|20685.6|20665.6|12
1652114190000|2022-05-09 16:36:30|20683.1|20663.1|20683.1|20663.1|20683.1|20663.1|20683.1|20663.1|2
1652114200000|2022-05-09 16:36:40|20681.8|20661.8|20678.1|20658.1|20681.8|20661.8|20678.1|20658.1|3
1652114210000|2022-05-09 16:36:50|20680|20660|20678.1|20658.1|20682.5|20662.5|20678.1|20658.1|3
1652114220000|2022-05-09 16:37:00|20680|20660|20683.1|20663.1|20683.1|20663.1|20678.1|20658.1|4
1652114230000|2022-05-09 16:37:10|20686.8|20666.8|20695.6|20675.6|20695.6|20675.6|20686.8|20666.8|5
1652114240000|2022-05-09 16:37:20|||||||||3
1652114250000|2022-05-09 16:37:30|||||||||2
1652114260000|2022-05-09 16:37:40|20696.2|20676.2|20700|20680|20700|20680|20696.2|20676.2|8
1652114270000|2022-05-09 16:37:50|20696.2|20676.2|20693.7|20673.7|20697.5|20677.5|20693.7|20673.7|7
1652114280000|2022-05-09 16:38:00|20695.6|20675.6|20693.1|20673.1|20695.6|20675.6|20693.1|20673.1|6
1652114290000|2022-05-09 16:38:10|20691.2|20671.2|20690.6|20670.6|20691.2|20671.2|20688.7|20668.7|3
1652114300000|2022-05-09 16:38:20|20688.7|20668.7|20686.9|20666.9|20690.6|20670.6|20686.9|20666.9|4
1652114310000|2022-05-09 16:38:30|20685|20665|20678.7|20658.7|20685|20665|20678.1|20658.1|8
1652114320000|2022-05-09 16:38:40|20678.1|20658.1|20675.6|20655.6|20678.1|20658.1|20675.6|20655.6|5
1652114330000|2022-05-09 16:38:50|20673.7|20653.7|20673.1|20653.1|20673.7|20653.7|20673.1|20653.1|3
1652114340000|2022-05-09 16:39:00|20671.8|20651.8|20668.1|20648.1|20671.8|20651.8|20668.1|20648.1|3
1652114350000|2022-05-09 16:39:10|||||||||1
1652114360000|2022-05-09 16:39:20|||||||||2
1652114370000|2022-05-09 16:39:30|||||||||2
1652114380000|2022-05-09 16:39:40|20667.5|20647.5|20667.5|20647.5|20667.5|20647.5|20667.5|20647.5|1
1652114390000|2022-05-09 16:39:50|20665|20645|20664.3|20644.3|20665|20645|20664.3|20644.3|9
1652114400000|2022-05-09 16:40:00|20660.6|20640.6|20660.6|20640.6|20660.6|20640.6|20658.1|20638.1|6
1652114410000|2022-05-09 16:40:10|20661.2|20641.2|20665|20645|20665|20645|20661.2|20641.2|2
1652114420000|2022-05-09 16:40:20|20668.1|20648.1|20665.6|20645.6|20668.1|20648.1|20665.6|20645.6|1
1652114430000|2022-05-09 16:40:30|20667.5|20647.5|20667.5|20647.5|20667.5|20647.5|20667.5|20647.5|2
1652114450000|2022-05-09 16:40:50|20665.6|20645.6|20665.6|20645.6|20665.6|20645.6|20665.6|20645.6|3
1652114460000|2022-05-09 16:41:00|20663.1|20643.1|20658.7|20638.7|20663.1|20643.1|20658.7|20638.7|3
1652114470000|2022-05-09 16:41:10|20657.5|20637.5|20657.5|20637.5|20657.5|20637.5|20653.1|20633.1|8
1652114490000|2022-05-09 16:41:30|||||||||1
1652114500000|2022-05-09 16:41:40|20655.6|20635.6|20653.1|20633.1|20655.6|20635.6|20653.1|20633.1|17
1652114510000|2022-05-09 16:41:50|20651.2|20631.2|20651.2|20631.2|20651.2|20631.2|20651.2|20631.2|3
1652114520000|2022-05-09 16:42:00|20650.6|20630.6|20650.6|20630.6|20650.6|20630.6|20650.6|20630.6|0
1652114530000|2022-05-09 16:42:10|20652.5|20632.5|20650.6|20630.6|20652.5|20632.5|20650.6|20630.6|4
1652114540000|2022-05-09 16:42:20|20648.1|20628.1|20646.2|20626.2|20648.1|20628.1|20646.2|20626.2|8
1652114550000|2022-05-09 16:42:30|20644.4|20624.4|20645.6|20625.6|20645.6|20625.6|20643.7|20623.7|1
1652114560000|2022-05-09 16:42:40|20643.7|20623.7|20645.6|20625.6|20645.6|20625.6|20641.2|20621.2|5
1652114570000|2022-05-09 16:42:50|20643.7|20623.7|20646.2|20626.2|20646.2|20626.2|20643.1|20623.1|3
1652114580000|2022-05-09 16:43:00|20645.6|20625.6|20650.6|20630.6|20650.6|20630.6|20645.6|20625.6|9
1652114590000|2022-05-09 16:43:10|||||||||4
1652114600000|2022-05-09 16:43:20|||||||||1
1652114610000|2022-05-09 16:43:30|20650|20630|20646.2|20626.2|20650|20630|20646.2|20626.2|6
1652114620000|2022-05-09 16:43:40|20643.1|20623.1|20640.6|20620.6|20643.1|20623.1|20640.6|20620.6|4
1652114630000|2022-05-09 16:43:50|20638.7|20618.7|20638.7|20618.7|20638.7|20618.7|20638.7|20618.7|2
1652114640000|2022-05-09 16:44:00|||||||||5
1652114650000|2022-05-09 16:44:10|20642.5|20622.5|20643.1|20623.1|20643.1|20623.1|20642.5|20622.5|8
1652114660000|2022-05-09 16:44:20|20645|20625|20645.6|20625.6|20645.6|20625.6|20643.1|20623.1|4
1652114670000|2022-05-09 16:44:30|20643.1|20623.1|20643.1|20623.1|20643.1|20623.1|20643.1|20623.1|3
1652114680000|2022-05-09 16:44:40|20647.5|20627.5|20643.7|20623.7|20647.5|20627.5|20643.7|20623.7|17
1652114690000|2022-05-09 16:44:50|20641.9|20621.9|20641.2|20621.2|20641.9|20621.9|20641.2|20621.2|1
1652114700000|2022-05-09 16:45:00|20640|20620|20638.1|20618.1|20640|20620|20638.1|20618.1|3
1652114710000|2022-05-09 16:45:10|20640|20620|20645.6|20625.6|20645.6|20625.6|20640|20620|15
1652114720000|2022-05-09 16:45:20|20648.1|20628.1|20650.6|20630.6|20650.6|20630.6|20648.1|20628.1|11
1652114730000|2022-05-09 16:45:30|20651.2|20631.2|20655.6|20635.6|20655.6|20635.6|20651.2|20631.2|10
1652114750000|2022-05-09 16:45:50|20660.6|20640.6|20660.6|20640.6|20660.6|20640.6|20660.6|20640.6|9
1652114760000|2022-05-09 16:46:00|20662.5|20642.5|20662.5|20642.5|20662.5|20642.5|20662.5|20642.5|21
1652114770000|2022-05-09 16:46:10|20663.1|20643.1|20665.6|20645.6|20665.6|20645.6|20663.1|20643.1|24
1652114780000|2022-05-09 16:46:20|20663.1|20643.1|20665.6|20645.6|20665.6|20645.6|20663.1|20643.1|4
1652114790000|2022-05-09 16:46:30|20663.7|20643.7|20663.1|20643.1|20663.7|20643.7|20663.1|20643.1|4
1652114800000|2022-05-09 16:46:40|20660.6|20640.6|20660.6|20640.6|20660.6|20640.6|20660.6|20640.6|3
1652114810000|2022-05-09 16:46:50|20658.7|20638.7|20658.1|20638.1|20658.7|20638.7|20658.1|20638.1|2
1652114820000|2022-05-09 16:47:00|||||||||3
1652114830000|2022-05-09 16:47:10|20656.2|20636.2|20655.6|20635.6|20656.2|20636.2|20655.6|20635.6|1
1652114840000|2022-05-09 16:47:20|20653.7|20633.7|20653.1|20633.1|20653.7|20633.7|20653.1|20633.1|0
1652114850000|2022-05-09 16:47:30|20651.2|20631.2|20650.6|20630.6|20651.2|20631.2|20650.6|20630.6|2
1652114860000|2022-05-09 16:47:40|20648.1|20628.1|20650.6|20630.6|20650.6|20630.6|20648.1|20628.1|2
1652114870000|2022-05-09 16:47:50|||||||||9
1652114890000|2022-05-09 16:48:10|20655.6|20635.6|20655.6|20635.6|20655.6|20635.6|20655.6|20635.6|7
1652114900000|2022-05-09 16:48:20|20656.2|20636.2|20660.6|20640.6|20660.6|20640.6|20656.2|20636.2|1
1652114910000|2022-05-09 16:48:30|20662.5|20642.5|20663.1|20643.1|20663.1|20643.1|20660.6|20640.6|3
1652114920000|2022-05-09 16:48:40|20660.6|20640.6|20663.1|20643.1|20663.1|20643.1|20660.6|20640.6|2
1652114930000|2022-05-09 16:48:50|20665.6|20645.6|20663.7|20643.7|20665.6|20645.6|20663.7|20643.7|1
1652114940000|2022-05-09 16:49:00|20663.1|20643.1|20663.1|20643.1|20665.6|20645.6|20663.1|20643.1|1
1652114950000|2022-05-09 16:49:10|20665.6|20645.6|20658.7|20638.7|20665.6|20645.6|20658.7|20638.7|5
1652114960000|2022-05-09 16:49:20|20656.2|20636.2|20653.7|20633.7|20656.2|20636.2|20653.7|20633.7|0
1652114970000|2022-05-09 16:49:30|20653.1|20633.1|20653.1|20633.1|20653.1|20633.1|20653.1|20633.1|0
1652114980000|2022-05-09 16:49:40|20651.2|20631.2|20651.2|20631.2|20651.2|20631.2|20651.2|20631.2|3
1652114990000|2022-05-09 16:49:50|20650.6|20630.6|20646.2|20626.2|20650.6|20630.6|20646.2|20626.2|1
1652115000000|2022-05-09 16:50:00|20645.6|20625.6|20645.6|20625.6|20648.1|20628.1|20645.6|20625.6|1
1652115020000|2022-05-09 16:50:20|20643.1|20623.1|20643.1|20623.1|20643.1|20623.1|20643.1|20623.1|3
1652115030000|2022-05-09 16:50:30|20642.5|20622.5|20642.5|20622.5|20642.5|20622.5|20642.5|20622.5|12
1652115040000|2022-05-09 16:50:40|20643.1|20623.1|20647.5|20627.5|20647.5|20627.5|20643.1|20623.1|4
1652115050000|2022-05-09 16:50:50|20645.6|20625.6|20640.6|20620.6|20645.6|20625.6|20640.6|20620.6|3
1652115060000|2022-05-09 16:51:00|20638.7|20618.7|20640.6|20620.6|20640.6|20620.6|20638.7|20618.7|6
1652115070000|2022-05-09 16:51:10|||||||||3
1652115080000|2022-05-09 16:51:20|20641.2|20621.2|20643.1|20623.1|20643.1|20623.1|20641.2|20621.2|1
1652115090000|2022-05-09 16:51:30|||||||||1
1652115110000|2022-05-09 16:51:50|20645|20625|20645.6|20625.6|20645.6|20625.6|20645|20625|3
1652115120000|2022-05-09 16:52:00|20643.7|20623.7|20643.7|20623.7|20645.6|20625.6|20643.7|20623.7|3
1652115130000|2022-05-09 16:52:10|20643.1|20623.1|20643.1|20623.1|20643.1|20623.1|20643.1|20623.1|0
1652115140000|2022-05-09 16:52:20|||||||||1
1652115150000|2022-05-09 16:52:30|||||||||1
1652115160000|2022-05-09 16:52:40|||||||||2
1652115170000|2022-05-09 16:52:50|||||||||1
1652115180000|2022-05-09 16:53:00|20650|20630|20651.8|20631.8|20651.8|20631.8|20650|20630|1
1652115190000|2022-05-09 16:53:10|20654.3|20634.3|20655.6|20635.6|20655.6|20635.6|20654.3|20634.3|2
1652115220000|2022-05-09 16:53:40|20651.9|20631.9|20651.9|20631.9|20651.9|20631.9|20651.9|20631.9|206
1652115230000|2022-05-09 16:53:50|20650|20630|20649.4|20629.4|20650|20630|20649.4|20629.4|46
1652115240000|2022-05-09 16:54:00|20651.2|20631.2|20655.6|20635.6|20655.6|20635.6|20651.2|20631.2|2
1652115250000|2022-05-09 16:54:10|20657.5|20637.5|20656.2|20636.2|20657.5|20637.5|20655.6|20635.6|1
1652115270000|2022-05-09 16:54:30|20655.6|20635.6|20660.6|20640.6|20660.6|20640.6|20655.6|20635.6|3
1652115290000|2022-05-09 16:54:50|20659.3|20639.3|20655.6|20635.6|20659.3|20639.3|20655.6|20635.6|5
1652115300000|2022-05-09 16:55:00|||||||||1
1652115310000|2022-05-09 16:55:10|20656.2|20636.2|20660.6|20640.6|20660.6|20640.6|20656.2|20636.2|5
1652115330000|2022-05-09 16:55:30|20656.2|20636.2|20656.2|20636.2|20656.2|20636.2|20656.2|20636.2|3
1652115340000|2022-05-09 16:55:40|20655.6|20635.6|20655.6|20635.6|20655.6|20635.6|20655.6|20635.6|1
1652115350000|2022-05-09 16:55:50|20653.1|20633.1|20651.2|20631.2|20653.1|20633.1|20651.2|20631.2|4
1652115360000|2022-05-09 16:56:00|20650.6|20630.6|20650.6|20630.6|20650.6|20630.6|20650.6|20630.6|3
1652115370000|2022-05-09 16:56:10|20648.7|20628.7|20646.2|20626.2|20648.7|20628.7|20646.2|20626.2|51
1652115380000|2022-05-09 16:56:20|20645.6|20625.6|20643.1|20623.1|20645.6|20625.6|20643.1|20623.1|10
1652115390000|2022-05-09 16:56:30|20640.6|20620.6|20643.1|20623.1|20643.1|20623.1|20638.1|20618.1|5
1652115400000|2022-05-09 16:56:40|20641.2|20621.2|20635.6|20615.6|20641.2|20621.2|20635.6|20615.6|4
1652115410000|2022-05-09 16:56:50|||||||||1
1652115420000|2022-05-09 16:57:00|20633.1|20613.1|20633.1|20613.1|20633.1|20613.1|20633.1|20613.1|3
1652115430000|2022-05-09 16:57:10|20635.6|20615.6|20635.6|20615.6|20635.6|20615.6|20635.6|20615.6|0
1652115440000|2022-05-09 16:57:20|20637.5|20617.5|20635.6|20615.6|20637.5|20617.5|20635.6|20615.6|27
1652115450000|2022-05-09 16:57:30|20633.7|20613.7|20624.4|20604.4|20633.7|20613.7|20621.2|20601.2|34
1652115460000|2022-05-09 16:57:40|20630|20610|20635.6|20615.6|20635.6|20615.6|20630|20610|22
1652115470000|2022-05-09 16:57:50|20633.1|20613.1|20623.7|20603.7|20633.1|20613.1|20623.7|20603.7|28
1652115480000|2022-05-09 16:58:00|20623.1|20603.1|20608.1|20588.1|20625.6|20605.6|20608.1|20588.1|56
1652115490000|2022-05-09 16:58:10|20605.6|20585.6|20598.7|20578.7|20605.6|20585.6|20598.7|20578.7|11
1652115500000|2022-05-09 16:58:20|20596.9|20576.9|20593.1|20573.1|20598.7|20578.7|20593.1|20573.1|19
1652115510000|2022-05-09 16:58:30|||||||||4
1652115520000|2022-05-09 16:58:40|20596.8|20576.8|20598.1|20578.1|20598.1|20578.1|20596.8|20576.8|5
1652115530000|2022-05-09 16:58:50|20596.2|20576.2|20593.1|20573.1|20598.1|20578.1|20593.1|20573.1|5
1652115540000|2022-05-09 16:59:00|20598.1|20578.1|20600.6|20580.6|20600.6|20580.6|20598.1|20578.1|3
1652115550000|2022-05-09 16:59:10|20603.1|20583.1|20603.1|20583.1|20605.6|20585.6|20603.1|20583.1|3
1652115570000|2022-05-09 16:59:30|||||||||3
1652115580000|2022-05-09 16:59:40|20600.6|20580.6|20600.6|20580.6|20600.6|20580.6|20600.6|20580.6|1
1652115590000|2022-05-09 16:59:50|20598.7|20578.7|20598.1|20578.1|20598.7|20578.7|20595.6|20575.6|19
1652115600000|2022-05-09 17:00:00|20600.6|20580.6|20605.6|20585.6|20608.1|20588.1|20598.1|20578.1|12
1652115610000|2022-05-09 17:00:10|20607.5|20587.5|20608.1|20588.1|20608.1|20588.1|20607.5|20587.5|1
1652115620000|2022-05-09 17:00:20|20610.6|20590.6|20610.6|20590.6|20610.6|20590.6|20610.6|20590.6|4
1652115630000|2022-05-09 17:00:30|||||||||2
1652115640000|2022-05-09 17:00:40|20612.5|20592.5|20612.5|20592.5|20612.5|20592.5|20612.5|20592.5|8
1652115650000|2022-05-09 17:00:50|20610.6|20590.6|20613.1|20593.1|20613.1|20593.1|20610.6|20590.6|8
1652115660000|2022-05-09 17:01:00|20610.6|20590.6|20615.6|20595.6|20615.6|20595.6|20610.6|20590.6|9
1652115670000|2022-05-09 17:01:10|||||||||2
1652115680000|2022-05-09 17:01:20|||||||||10
1652115690000|2022-05-09 17:01:30|||||||||3
1652115700000|2022-05-09 17:01:40|20613.7|20593.7|20615.6|20595.6|20615.6|20595.6|20613.7|20593.7|5
1652115710000|2022-05-09 17:01:50|||||||||3
1652115720000|2022-05-09 17:02:00|||||||||3
1652115730000|2022-05-09 17:02:10|20619.3|20599.3|20625.6|20605.6|20625.6|20605.6|20619.3|20599.3|3
1652115740000|2022-05-09 17:02:20|||||||||10
1652115750000|2022-05-09 17:02:30|||||||||2
1652115760000|2022-05-09 17:02:40|||||||||2
1652115770000|2022-05-09 17:02:50|20628.1|20608.1|20628.1|20608.1|20628.1|20608.1|20628.1|20608.1|4
1652115780000|2022-05-09 17:03:00|20627.5|20607.5|20625.6|20605.6|20627.5|20607.5|20625.6|20605.6|5
1652115790000|2022-05-09 17:03:10|||||||||3
1652115800000|2022-05-09 17:03:20|||||||||3
1652115810000|2022-05-09 17:03:30|||||||||4
1652115820000|2022-05-09 17:03:40|||||||||5
1652115830000|2022-05-09 17:03:50|20623.7|20603.7|20623.7|20603.7|20623.7|20603.7|20623.7|20603.7|4
1652115840000|2022-05-09 17:04:00|20621.9|20601.9|20630.6|20610.6|20630.6|20610.6|20621.2|20601.2|18
1652115850000|2022-05-09 17:04:10|20628.7|20608.7|20628.1|20608.1|20628.7|20608.7|20628.1|20608.1|3
1652115860000|2022-05-09 17:04:20|||||||||2
1652115870000|2022-05-09 17:04:30|20630|20610|20630.6|20610.6|20630.6|20610.6|20630|20610|2
1652115880000|2022-05-09 17:04:40|||||||||1
1652115890000|2022-05-09 17:04:50|20633.1|20613.1|20633.1|20613.1|20633.1|20613.1|20633.1|20613.1|4
1652115900000|2022-05-09 17:05:00|20630.6|20610.6|20630.6|20610.6|20630.6|20610.6|20630.6|20610.6|1
1652115910000|2022-05-09 17:05:10|20625.6|20605.6|20625.6|20605.6|20625.6|20605.6|20625.6|20605.6|2
1652115920000|2022-05-09 17:05:20|20623.7|20603.7|20623.1|20603.1|20623.7|20603.7|20623.1|20603.1|0
1652115930000|2022-05-09 17:05:30|20621.2|20601.2|20621.2|20601.2|20621.2|20601.2|20621.2|20601.2|3
1652115940000|2022-05-09 17:05:40|20619.4|20599.4|20621.2|20601.2|20621.2|20601.2|20619.4|20599.4|2
1652115950000|2022-05-09 17:05:50|20620.6|20600.6|20620.6|20600.6|20620.6|20600.6|20620.6|20600.6|5
1652115960000|2022-05-09 17:06:00|20621.2|20601.2|20621.2|20601.2|20623.1|20603.1|20621.2|20601.2|18
1652115970000|2022-05-09 17:06:10|20623.1|20603.1|20621.2|20601.2|20623.7|20603.7|20621.2|20601.2|3
1652115980000|2022-05-09 17:06:20|||||||||3
1652115990000|2022-05-09 17:06:30|20625.6|20605.6|20623.7|20603.7|20625.6|20605.6|20623.7|20603.7|4
1652116000000|2022-05-09 17:06:40|20623.1|20603.1|20623.1|20603.1|20623.1|20603.1|20623.1|20603.1|1
1652116010000|2022-05-09 17:06:50|20621.2|20601.2|20620.6|20600.6|20623.7|20603.7|20620.6|20600.6|3
1652116020000|2022-05-09 17:07:00|20622.5|20602.5|20620.6|20600.6|20622.5|20602.5|20620.6|20600.6|2
1652116030000|2022-05-09 17:07:10|||||||||1
1652116040000|2022-05-09 17:07:20|20621.9|20601.9|20620.6|20600.6|20625.6|20605.6|20620.6|20600.6|5
1652116050000|2022-05-09 17:07:30|20622.5|20602.5|20623.1|20603.1|20623.1|20603.1|20622.5|20602.5|1
1652116060000|2022-05-09 17:07:40|20620.6|20600.6|20620.6|20600.6|20620.6|20600.6|20620.6|20600.6|1
1652116070000|2022-05-09 17:07:50|||||||||2
1652116080000|2022-05-09 17:08:00|||||||||2
1652116090000|2022-05-09 17:08:10|||||||||1
1652116100000|2022-05-09 17:08:20|||||||||1
1652116110000|2022-05-09 17:08:30|20625.6|20605.6|20625.6|20605.6|20625.6|20605.6|20623.7|20603.7|6
1652116120000|2022-05-09 17:08:40|||||||||1
1652116130000|2022-05-09 17:08:50|||||||||3
1652116140000|2022-05-09 17:09:00|||||||||2
1652116150000|2022-05-09 17:09:10|20626.2|20606.2|20630.6|20610.6|20630.6|20610.6|20626.2|20606.2|17
1652116160000|2022-05-09 17:09:20|||||||||1
1652116170000|2022-05-09 17:09:30|||||||||1
1652116180000|2022-05-09 17:09:40|||||||||1
1652116190000|2022-05-09 17:09:50|||||||||7
1652116250000|2022-05-09 17:10:50|20635.6|20615.6|20635.6|20615.6|20635.6|20615.6|20635.6|20615.6|4
1652116260000|2022-05-09 17:11:00|20638.7|20618.7|20638.7|20618.7|20638.7|20618.7|20638.7|20618.7|6
1652116270000|2022-05-09 17:11:10|||||||||3
1652116290000|2022-05-09 17:11:30|20640.6|20620.6|20640.6|20620.6|20640.6|20620.6|20640.6|20620.6|16
1652116310000|2022-05-09 17:11:50|||||||||1
1652116330000|2022-05-09 17:12:10|20645.6|20625.6|20651.8|20631.8|20651.8|20631.8|20645.6|20625.6|10
1652116350000|2022-05-09 17:12:30|20650|20630|20650|20630|20650|20630|20650|20630|0
1652116360000|2022-05-09 17:12:40|||||||||1
1652116370000|2022-05-09 17:12:50|20650.6|20630.6|20648.1|20628.1|20650.6|20630.6|20648.1|20628.1|4
1652116380000|2022-05-09 17:13:00|20650.6|20630.6|20650|20630|20650.6|20630.6|20648.1|20628.1|4
1652116390000|2022-05-09 17:13:10|20650.6|20630.6|20650.6|20630.6|20650.6|20630.6|20650.6|20630.6|0
1652116400000|2022-05-09 17:13:20|20645.6|20625.6|20645.6|20625.6|20645.6|20625.6|20645.6|20625.6|1
1652116410000|2022-05-09 17:13:30|20643.7|20623.7|20645|20625|20645.6|20625.6|20643.7|20623.7|2
1652116420000|2022-05-09 17:13:40|20643.1|20623.1|20645|20625|20645|20625|20643.1|20623.1|1
1652116430000|2022-05-09 17:13:50|20642.5|20622.5|20640.6|20620.6|20644.3|20624.3|20640.6|20620.6|1
1652116440000|2022-05-09 17:14:00|20642.5|20622.5|20643.1|20623.1|20643.1|20623.1|20642.5|20622.5|1
1652116460000|2022-05-09 17:14:20|20645|20625|20645|20625|20645|20625|20645|20625|6
1652116470000|2022-05-09 17:14:30|20645.6|20625.6|20648.1|20628.1|20648.1|20628.1|20645.6|20625.6|4
1652116480000|2022-05-09 17:14:40|20650.6|20630.6|20650.6|20630.6|20650.6|20630.6|20650.6|20630.6|0
1652116490000|2022-05-09 17:14:50|||||||||1
1652116500000|2022-05-09 17:15:00|||||||||2
1652116520000|2022-05-09 17:15:20|20650|20630|20659.3|20639.3|20659.3|20639.3|20650|20630|8
1652116530000|2022-05-09 17:15:30|20660.6|20640.6|20660.6|20640.6|20660.6|20640.6|20660.6|20640.6|3
1652116550000|2022-05-09 17:15:50|20665.6|20645.6|20665.6|20645.6|20665.6|20645.6|20665.6|20645.6|6
1652116560000|2022-05-09 17:16:00|20667.5|20647.5|20667.5|20647.5|20667.5|20647.5|20667.5|20647.5|3
1652116580000|2022-05-09 17:16:20|||||||||1
1652116590000|2022-05-09 17:16:30|20669.3|20649.3|20675.6|20655.6|20675.6|20655.6|20669.3|20649.3|4
1652116600000|2022-05-09 17:16:40|20677.5|20657.5|20678.1|20658.1|20678.1|20658.1|20677.5|20657.5|0
1652116610000|2022-05-09 17:16:50|20677.5|20657.5|20677.5|20657.5|20677.5|20657.5|20675.6|20655.6|7
1652116620000|2022-05-09 17:17:00|20675.6|20655.6|20675.6|20655.6|20675.6|20655.6|20675.6|20655.6|0
1652116630000|2022-05-09 17:17:10|20677.5|20657.5|20677.5|20657.5|20677.5|20657.5|20677.5|20657.5|1
1652116650000|2022-05-09 17:17:30|20675.6|20655.6|20675.6|20655.6|20675.6|20655.6|20675.6|20655.6|1
1652116660000|2022-05-09 17:17:40|20677.5|20657.5|20677.5|20657.5|20677.5|20657.5|20677.5|20657.5|1
1652116670000|2022-05-09 17:17:50|20679.3|20659.3|20680.6|20660.6|20680.6|20660.6|20677.5|20657.5|3
1652116680000|2022-05-09 17:18:00|20678.1|20658.1|20678.1|20658.1|20678.1|20658.1|20676.2|20656.2|6
1652116690000|2022-05-09 17:18:10|20678.7|20658.7|20675.6|20655.6|20678.7|20658.7|20675.6|20655.6|3
1652116700000|2022-05-09 17:18:20|20677.5|20657.5|20675.6|20655.6|20678.1|20658.1|20675.6|20655.6|4
1652116710000|2022-05-09 17:18:30|20677.5|20657.5|20680.6|20660.6|20680.6|20660.6|20677.5|20657.5|4
1652116730000|2022-05-09 17:18:50|20683.1|20663.1|20683.1|20663.1|20683.1|20663.1|20683.1|20663.1|5
1652116740000|2022-05-09 17:19:00|20681.2|20661.2|20681.2|20661.2|20681.2|20661.2|20681.2|20661.2|2
1652116750000|2022-05-09 17:19:10|20678.7|20658.7|20678.7|20658.7|20678.7|20658.7|20676.9|20656.9|3
1652116770000|2022-05-09 17:19:30|||||||||2
1652116800000|2022-05-09 17:20:00|20673.7|20653.7|20675.6|20655.6|20675.6|20655.6|20673.7|20653.7|3
1652116810000|2022-05-09 17:20:10|20673.7|20653.7|20671.2|20651.2|20673.7|20653.7|20671.2|20651.2|0
1652116820000|2022-05-09 17:20:20|||||||||1
1652116860000|2022-05-09 17:21:00|20668.1|20648.1|20670|20650|20670|20650|20668.1|20648.1|2
1652116870000|2022-05-09 17:21:10|20671.2|20651.2|20671.2|20651.2|20671.2|20651.2|20671.2|20651.2|4
1652116890000|2022-05-09 17:21:30|||||||||1
1652116920000|2022-05-09 17:22:00|20671.9|20651.9|20673.7|20653.7|20673.7|20653.7|20671.9|20651.9|4
1652116930000|2022-05-09 17:22:10|20671.2|20651.2|20671.2|20651.2|20671.2|20651.2|20671.2|20651.2|3
1652116970000|2022-05-09 17:22:50|||||||||1
1652116980000|2022-05-09 17:23:00|||||||||2
1652116990000|2022-05-09 17:23:10|20671.9|20651.9|20675.6|20655.6|20675.6|20655.6|20671.9|20651.9|6
1652117000000|2022-05-09 17:23:20|||||||||1
1652117010000|2022-05-09 17:23:30|20677.5|20657.5|20683.1|20663.1|20683.1|20663.1|20677.5|20657.5|9
1652117020000|2022-05-09 17:23:40|20680.6|20660.6|20683.1|20663.1|20683.1|20663.1|20680.6|20660.6|2
1652117030000|2022-05-09 17:23:50|20681.2|20661.2|20680.6|20660.6|20681.2|20661.2|20680.6|20660.6|2
1652117040000|2022-05-09 17:24:00|20682.5|20662.5|20683.1|20663.1|20683.1|20663.1|20680.6|20660.6|3
1652117050000|2022-05-09 17:24:10|||||||||1
1652117060000|2022-05-09 17:24:20|20682.5|20662.5|20683.1|20663.1|20683.1|20663.1|20681.2|20661.2|3
1652117070000|2022-05-09 17:24:30|20685.6|20665.6|20680.6|20660.6|20685.6|20665.6|20680.6|20660.6|4
1652117080000|2022-05-09 17:24:40|20678.7|20658.7|20676.2|20656.2|20678.7|20658.7|20676.2|20656.2|12
1652117090000|2022-05-09 17:24:50|||||||||4
1652117100000|2022-05-09 17:25:00|20671.9|20651.9|20643.1|20623.1|20671.9|20651.9|20643.1|20623.1|8
1652117110000|2022-05-09 17:25:10|||||||||1
1652117120000|2022-05-09 17:25:20|20647.5|20627.5|20643.1|20623.1|20649.3|20629.3|20643.1|20623.1|6
1652117130000|2022-05-09 17:25:30|20641.2|20621.2|20640.6|20620.6|20641.2|20621.2|20640.6|20620.6|3
1652117140000|2022-05-09 17:25:40|20638.7|20618.7|20638.7|20618.7|20638.7|20618.7|20638.7|20618.7|4
1652117150000|2022-05-09 17:25:50|20638.1|20618.1|20638.1|20618.1|20638.1|20618.1|20638.1|20618.1|0
1652117160000|2022-05-09 17:26:00|20633.1|20613.1|20633.1|20613.1|20633.1|20613.1|20633.1|20613.1|2
1652117170000|2022-05-09 17:26:10|||||||||1
1652117180000|2022-05-09 17:26:20|||||||||1
1652117200000|2022-05-09 17:26:40|20632.5|20612.5|20630.6|20610.6|20632.5|20612.5|20630.6|20610.6|5
1652117210000|2022-05-09 17:26:50|20628.1|20608.1|20628.1|20608.1|20628.1|20608.1|20628.1|20608.1|3
1652117220000|2022-05-09 17:27:00|20626.2|20606.2|20621.2|20601.2|20626.2|20606.2|20621.2|20601.2|9
1652117230000|2022-05-09 17:27:10|20620.6|20600.6|20618.1|20598.1|20620.6|20600.6|20618.1|20598.1|7
1652117240000|2022-05-09 17:27:20|||||||||3
1652117260000|2022-05-09 17:27:40|||||||||3
1652117270000|2022-05-09 17:27:50|20614.4|20594.4|20610.6|20590.6|20614.4|20594.4|20610.6|20590.6|10
1652117280000|2022-05-09 17:28:00|20608.1|20588.1|20608.1|20588.1|20608.1|20588.1|20608.1|20588.1|9
1652117290000|2022-05-09 17:28:10|||||||||2
1652117300000|2022-05-09 17:28:20|20608.7|20588.7|20608.7|20588.7|20608.7|20588.7|20608.7|20588.7|6
1652117320000|2022-05-09 17:28:40|20608.1|20588.1|20605.6|20585.6|20608.1|20588.1|20605.6|20585.6|4
1652117330000|2022-05-09 17:28:50|20603.7|20583.7|20603.1|20583.1|20603.7|20583.7|20603.1|20583.1|7
1652117340000|2022-05-09 17:29:00|20600.6|20580.6|20600.6|20580.6|20600.6|20580.6|20600.6|20580.6|3
1652117350000|2022-05-09 17:29:10|20598.1|20578.1|20600.6|20560.6|20600.6|20578.1|20598.1|20560.6|4
1652117360000|2022-05-09 17:29:20|20573.1|20553.1|20538.1|20518.1|20581.9|20553.1|20538.1|20515|16
1652117370000|2022-05-09 17:29:30|20540.6|20520.6|20535.6|20515.6|20540.6|20520.6|20535.6|20515.6|12
1652117380000|2022-05-09 17:29:40|20537.5|20517.5|20548.7|20528.7|20548.7|20528.7|20537.5|20517.5|18
1652117390000|2022-05-09 17:29:50|20550.6|20530.6|20558.1|20538.1|20570|20538.1|20550.6|20530|22
1652170500000|2022-05-10 08:15:00|20570.5|20530.5|20723|20703|20771.7|20722|20570.5|20530.5|52
1652170510000|2022-05-10 08:15:10|20722.4|20702.4|20694.9|20674.9|20722.4|20702.4|20690.7|20661.8|13
1652170520000|2022-05-10 08:15:20|20692.4|20672.4|20678|20658|20692.4|20672.4|20678|20658|11
1652170530000|2022-05-10 08:15:30|20676.2|20656.2|20676.2|20656.2|20676.2|20656.2|20676.2|20656.2|9
1652170540000|2022-05-10 08:15:40|20678|20658|20675.5|20655.5|20680.5|20660.5|20675.5|20655.5|1
1652170550000|2022-05-10 08:15:50|20717.4|20657.4|20703|20683|20717.4|20683|20698|20655.5|49
1652170560000|2022-05-10 08:16:00|20704.9|20684.9|20713|20693|20713|20693|20704.9|20684.9|1
1652170570000|2022-05-10 08:16:10|20721.2|20681.2|20721.8|20701.8|20721.8|20701.8|20715|20681.2|8
1652170580000|2022-05-10 08:16:20|20724.3|20704.3|20729.3|20709.3|20729.3|20709.3|20724.3|20704.3|9
1652170590000|2022-05-10 08:16:30|20728|20708|20719.3|20699.3|20728|20708|20719.3|20699.3|4
1652170600000|2022-05-10 08:16:40|20716.8|20696.8|20712.5|20692.5|20716.8|20696.8|20712.5|20692.5|6
1652170610000|2022-05-10 08:16:50|20709.3|20689.3|20704.3|20684.3|20709.3|20689.3|20704.3|20684.3|1
1652170630000|2022-05-10 08:17:10|20696.8|20676.8|20686.8|20666.8|20696.8|20676.8|20686.8|20666.8|33
1652170640000|2022-05-10 08:17:20|20685|20665|20687.5|20647.5|20692.5|20665|20679.3|20647.5|3
1652170650000|2022-05-10 08:17:30|20686.8|20646.8|20686.8|20646.8|20686.8|20646.8|20686.8|20646.8|2
1652170660000|2022-05-10 08:17:40|20678.7|20658.7|20679.3|20659.3|20679.3|20659.3|20678.7|20658.7|0
1652170670000|2022-05-10 08:17:50|20686.8|20646.8|20667.5|20627.5|20686.8|20653.2|20667.5|20627.5|3
1652170680000|2022-05-10 08:18:00|20655|20635|20656.8|20636.8|20656.8|20636.8|20655|20635|3
1652170690000|2022-05-10 08:18:10|||||||||2
1652170700000|2022-05-10 08:18:20|20659.3|20639.3|20664.3|20644.3|20664.3|20644.3|20659.3|20639.3|2
1652170720000|2022-05-10 08:18:40|20665.7|20645.7|20671.8|20651.8|20671.8|20651.8|20665.7|20645.7|4
1652170740000|2022-05-10 08:19:00|20675.8|20655.8|20701.8|20681.8|20701.8|20681.8|20675.8|20655.8|11
1652170750000|2022-05-10 08:19:10|20701.2|20681.2|20709.3|20649.3|20709.3|20681.2|20699.3|20647.5|3
1652170760000|2022-05-10 08:19:20|20708|20648|20694.3|20674.3|20708|20674.3|20694.3|20648|6
1652170770000|2022-05-10 08:19:30|20698|20678|20694.3|20674.3|20699.3|20679.3|20694.3|20674.3|5
1652170780000|2022-05-10 08:19:40|20695|20675|20696.2|20676.2|20696.8|20676.8|20694.3|20674.3|1
1652170790000|2022-05-10 08:19:50|20695|20675|20694.3|20674.3|20696.8|20676.8|20694.3|20674.3|0
1652170800000|2022-05-10 08:20:00|20696.8|20676.8|20696.8|20676.8|20696.8|20676.8|20696.8|20676.8|4
1652170810000|2022-05-10 08:20:10|20697.5|20677.5|20697.5|20677.5|20697.5|20677.5|20697.5|20677.5|1
1652170820000|2022-05-10 08:20:20|20699.3|20679.3|20699.3|20679.3|20699.3|20679.3|20699.3|20679.3|0
1652170860000|2022-05-10 08:21:00|20697.5|20677.5|20672.5|20652.5|20697.5|20677.5|20672.5|20652.5|4
1652170870000|2022-05-10 08:21:10|20671.8|20651.8|20671.8|20651.8|20671.8|20651.8|20671.8|20651.8|0
1652170880000|2022-05-10 08:21:20|20676.8|20656.8|20676.8|20656.8|20676.8|20656.8|20676.8|20656.8|4
1652170890000|2022-05-10 08:21:30|20681.2|20661.2|20679.3|20659.3|20681.2|20661.2|20679.3|20659.3|2
1652170900000|2022-05-10 08:21:40|20681.8|20661.8|20679.3|20659.3|20681.8|20661.8|20679.3|20659.3|1
1652170920000|2022-05-10 08:22:00|||||||||1
1652170930000|2022-05-10 08:22:10|20687.5|20647.5|20681.8|20661.8|20687.5|20661.8|20680|20646.8|8
1652170940000|2022-05-10 08:22:20|||||||||2
1652170950000|2022-05-10 08:22:30|20676.8|20656.8|20676.8|20656.8|20676.8|20656.8|20676.8|20656.8|0
1652171000000|2022-05-10 08:23:20|20676.2|20656.2|20674.3|20654.3|20676.2|20656.2|20674.3|20654.3|1
1652171040000|2022-05-10 08:24:00|20672.5|20652.5|20682.4|20662.4|20682.4|20662.4|20672.5|20652.5|21
1652171050000|2022-05-10 08:24:10|20686.2|20666.2|20689.3|20669.3|20689.3|20669.3|20686.2|20666.2|0
1652171090000|2022-05-10 08:24:50|20694.3|20674.3|20696.2|20676.2|20696.2|20676.2|20694.3|20674.3|1
1652171100000|2022-05-10 08:25:00|20694.3|20674.3|20687.5|20667.5|20694.3|20674.3|20687.5|20667.5|2
1652171110000|2022-05-10 08:25:10|20685|20665|20677|20657|20688.8|20665|20677|20648.8|3
1652171130000|2022-05-10 08:25:30|20675.7|20655.7|20676.2|20656.2|20676.2|20656.2|20673.7|20653.7|8
1652171140000|2022-05-10 08:25:40|20675.5|20655.5|20676.2|20656.2|20676.2|20656.2|20673.7|20653.7|1
1652171150000|2022-05-10 08:25:50|20675.5|20655.5|20671.2|20651.2|20675.5|20655.5|20671.2|20651.2|8
1652171160000|2022-05-10 08:26:00|20665.7|20645.7|20665|20645|20665.7|20645.7|20664.3|20644.3|2
1652171170000|2022-05-10 08:26:10|20661.8|20641.8|20661.8|20641.8|20661.8|20641.8|20661.8|20641.8|1
1652171200000|2022-05-10 08:26:40|20663.7|20643.7|20664.3|20644.3|20664.3|20644.3|20663.7|20643.7|1
1652171210000|2022-05-10 08:26:50|20666.2|20646.2|20664.3|20644.3|20666.8|20646.8|20664.3|20644.3|1
1652171230000|2022-05-10 08:27:10|20666.2|20646.2|20674.3|20654.3|20674.3|20654.3|20666.2|20646.2|3
1652171240000|2022-05-10 08:27:20|20678|20658|20679.3|20659.3|20679.3|20659.3|20678|20658|0
1652171260000|2022-05-10 08:27:40|20691.8|20651.8|20679.3|20659.3|20691.8|20659.3|20679.3|20651.8|8
1652171270000|2022-05-10 08:27:50|20681.8|20661.8|20684.3|20664.3|20684.3|20664.3|20679.3|20659.3|2
1652171280000|2022-05-10 08:28:00|20686.8|20666.8|20687.5|20667.5|20691.8|20671.8|20686.8|20666.8|6
1652171290000|2022-05-10 08:28:10|20689.3|20669.3|20689.3|20669.3|20689.3|20669.3|20684.3|20664.3|0
1652171300000|2022-05-10 08:28:20|||||||||1
1652171310000|2022-05-10 08:28:30|20701.8|20661.8|20701.8|20661.8|20701.8|20661.8|20701.8|20661.8|6
1652171320000|2022-05-10 08:28:40|20702.5|20662.5|20702.5|20662.5|20702.5|20662.5|20702.5|20662.5|1
1652171340000|2022-05-10 08:29:00|||||||||2
1652171360000|2022-05-10 08:29:20|||||||||1
1652171380000|2022-05-10 08:29:40|||||||||1
1652171390000|2022-05-10 08:29:50|||||||||3
1652171400000|2022-05-10 08:30:00|||||||||1
1652171420000|2022-05-10 08:30:20|20699.3|20659.3|20699.3|20659.3|20699.3|20659.3|20699.3|20659.3|2
1652171440000|2022-05-10 08:30:40|||||||||2
1652171460000|2022-05-10 08:31:00|||||||||3
1652171480000|2022-05-10 08:31:20|20700|20660|20691.8|20671.8|20702.5|20671.8|20691.8|20660|6
1652171490000|2022-05-10 08:31:30|20690|20670|20691.2|20671.2|20691.8|20671.8|20689.3|20669.3|0
1652171500000|2022-05-10 08:31:40|20691.8|20671.8|20694.3|20674.3|20694.3|20674.3|20691.8|20671.8|4
1652171560000|2022-05-10 08:32:40|20696.8|20676.8|20696.8|20676.8|20696.8|20676.8|20694.3|20674.3|9
1652171570000|2022-05-10 08:32:50|||||||||5
1652171580000|2022-05-10 08:33:00|20698.7|20678.7|20700|20680|20700|20680|20698.7|20678.7|1
1652171600000|2022-05-10 08:33:20|20701.8|20681.8|20701.8|20681.8|20701.8|20681.8|20701.8|20681.8|0
1652171620000|2022-05-10 08:33:40|||||||||1
1652171630000|2022-05-10 08:33:50|||||||||7
1652171640000|2022-05-10 08:34:00|20703.7|20683.7|20703.7|20683.7|20703.7|20683.7|20703.7|20683.7|1
1652171650000|2022-05-10 08:34:10|20706.2|20686.2|20721.8|20681.8|20721.8|20686.2|20706.2|20679.9|5
1652171660000|2022-05-10 08:34:20|20736.8|20676.8|20736.8|20676.8|20736.8|20676.8|20736.8|20676.8|0
1652171680000|2022-05-10 08:34:40|||||||||1
1652171740000|2022-05-10 08:35:40|20724.3|20684.3|20716.2|20696.2|20724.3|20696.2|20716.2|20684.3|8
1652171750000|2022-05-10 08:35:50|20717.5|20697.5|20763.7|20743.7|20770.9|20743.7|20717.5|20697.5|63
1652171760000|2022-05-10 08:36:00|20765.5|20745.5|20759.3|20739.3|20766.8|20746.2|20759.3|20726.8|12
1652171770000|2022-05-10 08:36:10|20761.2|20741.2|20761.2|20741.2|20761.2|20741.2|20758.7|20738.7|2
1652171780000|2022-05-10 08:36:20|20761.8|20741.8|20774.3|20754.3|20774.3|20754.3|20761.8|20741.8|24
1652171800000|2022-05-10 08:36:40|||||||||1
1652171810000|2022-05-10 08:36:50|20773.7|20753.7|20781.8|20741.8|20781.8|20753.7|20773.7|20741.8|1
1652171820000|2022-05-10 08:37:00|20780|20740|20782.5|20742.5|20782.5|20754.3|20774.3|20740|2
1652171830000|2022-05-10 08:37:10|20780|20740|20779.3|20739.3|20780|20740|20779.3|20739.3|0
1652171840000|2022-05-10 08:37:20|20781.8|20741.8|20774.3|20754.3|20781.8|20754.3|20774.3|20741.8|2
1652171850000|2022-05-10 08:37:30|20771.8|20751.8|20765|20745|20771.8|20751.8|20765|20745|4
1652171860000|2022-05-10 08:37:40|20766.8|20746.8|20766.8|20746.8|20769.3|20749.3|20766.8|20746.8|7
1652171870000|2022-05-10 08:37:50|20765|20745|20773.2|20733.2|20773.2|20745|20765|20733.2|3
1652171880000|2022-05-10 08:38:00|20771.8|20731.8|20771.8|20731.8|20771.8|20731.8|20771.8|20731.8|0
1652171910000|2022-05-10 08:38:30|||||||||3
1652171920000|2022-05-10 08:38:40|20768.2|20728.2|20767.5|20727.5|20768.2|20739.3|20759.3|20726.8|2
1652171930000|2022-05-10 08:38:50|20766.8|20726.8|20754.3|20734.3|20766.8|20734.3|20754.3|20726.8|3
1652171940000|2022-05-10 08:39:00|20762.5|20722.5|20739.3|20719.3|20762.5|20730|20739.3|20719.3|1
1652171960000|2022-05-10 08:39:20|20736.8|20716.8|20736.8|20716.8|20736.8|20716.8|20736.8|20716.8|0
1652171970000|2022-05-10 08:39:30|20735|20715|20734.3|20714.3|20735|20715|20734.3|20714.3|0
1652171980000|2022-05-10 08:39:40|20728.8|20708.8|20729.3|20709.3|20729.3|20709.3|20728.7|20708.7|2
1652171990000|2022-05-10 08:39:50|20741.8|20701.8|20741.8|20701.8|20741.8|20701.8|20741.8|20701.8|0
1652172000000|2022-05-10 08:40:00|20742.5|20702.5|20729.3|20709.3|20742.5|20714.3|20729.3|20702.5|2
1652172010000|2022-05-10 08:40:10|||||||||1
1652172020000|2022-05-10 08:40:20|20737.5|20697.5|20737.5|20697.5|20737.5|20697.5|20737.5|20697.5|0
1652172030000|2022-05-10 08:40:30|20736.8|20696.8|20736.8|20696.8|20736.8|20696.8|20736.8|20696.8|1
1652172040000|2022-05-10 08:40:40|20724.3|20704.3|20724.3|20704.3|20724.3|20704.3|20724.3|20704.3|1
1652172050000|2022-05-10 08:40:50|||||||||1
1652172060000|2022-05-10 08:41:00|20723|20703|20731.2|20691.2|20731.2|20703|20723|20691.2|1
1652172070000|2022-05-10 08:41:10|20729.3|20689.3|20729.3|20689.3|20729.3|20689.3|20729.3|20689.3|0
1652172100000|2022-05-10 08:41:40|20728|20688|20726.2|20686.2|20728|20688|20726.2|20686.2|1
1652172130000|2022-05-10 08:42:10|20714.3|20694.3|20701.8|20681.8|20722.5|20694.3|20701.8|20681.8|5
1652172150000|2022-05-10 08:42:30|20699.3|20679.3|20699.3|20679.3|20699.3|20679.3|20699.3|20679.3|1
1652172160000|2022-05-10 08:42:40|20696.8|20676.8|20695|20675|20696.8|20676.8|20695|20675|2
1652172180000|2022-05-10 08:43:00|20694.3|20674.3|20694.3|20674.3|20696.8|20676.8|20694.3|20674.3|3
1652172220000|2022-05-10 08:43:40|20693.7|20673.7|20693.7|20673.7|20693.7|20673.7|20693.7|20673.7|2
1652172230000|2022-05-10 08:43:50|20691.8|20671.8|20686.8|20666.8|20691.8|20671.8|20686.2|20666.2|15
1652172240000|2022-05-10 08:44:00|20688.7|20668.7|20687.5|20667.5|20688.7|20668.7|20687.5|20667.5|1
1652172250000|2022-05-10 08:44:10|20686.8|20666.8|20686.8|20666.8|20686.8|20666.8|20686.8|20666.8|0
1652172260000|2022-05-10 08:44:20|20688.7|20668.7|20686.8|20666.8|20688.7|20668.7|20686.8|20666.8|1
1652172290000|2022-05-10 08:44:50|||||||||1
1652172350000|2022-05-10 08:45:50|20691.8|20671.8|20691.8|20671.8|20691.8|20671.8|20691.8|20671.8|1
1652172360000|2022-05-10 08:46:00|20694.3|20674.3|20692.5|20672.5|20694.3|20674.3|20692.5|20672.5|1
1652172370000|2022-05-10 08:46:10|20691.8|20671.8|20691.8|20671.8|20691.8|20671.8|20691.8|20671.8|0
1652172400000|2022-05-10 08:46:40|20698.7|20678.7|20696.8|20676.8|20698.7|20678.7|20696.8|20676.8|5
1652172410000|2022-05-10 08:46:50|20691.8|20671.8|20691.8|20671.8|20691.8|20671.8|20691.8|20671.8|6
1652172420000|2022-05-10 08:47:00|20686.3|20666.3|20687.5|20647.5|20687.5|20666.3|20684.3|20647.5|14
1652172430000|2022-05-10 08:47:10|20686.8|20646.8|20681.8|20661.8|20686.8|20661.8|20681.2|20646.8|13
1652172450000|2022-05-10 08:47:30|||||||||1
1652172460000|2022-05-10 08:47:40|20683.7|20663.7|20683.7|20663.7|20683.7|20663.7|20683.7|20663.7|1
1652172470000|2022-05-10 08:47:50|20681.8|20661.8|20679.3|20659.3|20681.8|20661.8|20679.3|20659.3|2
1652172480000|2022-05-10 08:48:00|20676.8|20656.8|20676.8|20656.8|20676.8|20656.8|20676.8|20656.8|2
1652172510000|2022-05-10 08:48:30|20674.3|20654.3|20674.3|20654.3|20674.3|20654.3|20674.3|20654.3|2
1652172530000|2022-05-10 08:48:50|20671.8|20651.8|20671.8|20651.8|20671.8|20651.8|20671.8|20651.8|5
1652172540000|2022-05-10 08:49:00|20670|20650|20664.3|20644.3|20670|20650|20664.3|20644.3|3
1652172560000|2022-05-10 08:49:20|||||||||1
1652172590000|2022-05-10 08:49:50|20661.7|20641.7|20651.8|20631.8|20661.7|20641.7|20651.8|20631.8|1
1652172600000|2022-05-10 08:50:00|20650|20630|20641.8|20621.8|20650|20630|20641.8|20621.8|0
1652172610000|2022-05-10 08:50:10|20640|20620|20639.3|20619.3|20640|20620|20639.3|20619.3|3
1652172650000|2022-05-10 08:50:50|20638.7|20618.7|20636.8|20616.8|20638.7|20618.7|20635|20615|14
1652172660000|2022-05-10 08:51:00|20638.7|20618.7|20645.5|20625.5|20645.5|20625.5|20637.5|20617.5|4
1652172670000|2022-05-10 08:51:10|20646.8|20626.8|20646.8|20626.8|20646.8|20626.8|20646.8|20626.8|3
1652172690000|2022-05-10 08:51:30|||||||||1
1652172710000|2022-05-10 08:51:50|20647.5|20627.5|20649.3|20629.3|20649.3|20629.3|20647.5|20627.5|2
1652172730000|2022-05-10 08:52:10|20651.8|20631.8|20651.8|20631.8|20651.8|20631.8|20651.8|20631.8|7
1652172740000|2022-05-10 08:52:20|||||||||1
1652172770000|2022-05-10 08:52:50|||||||||1
1652172780000|2022-05-10 08:53:00|20669.3|20629.3|20692.2|20672.2|20692.2|20672.2|20664.9|20629.3|33
1652172790000|2022-05-10 08:53:10|20696.8|20676.8|20696.8|20676.8|20696.8|20676.8|20696.8|20676.8|0
1652172810000|2022-05-10 08:53:30|20695|20675|20696.8|20676.8|20696.8|20676.8|20695|20675|3
1652172830000|2022-05-10 08:53:50|20694.3|20674.3|20694.3|20674.3|20694.3|20674.3|20694.3|20674.3|1
1652172870000|2022-05-10 08:54:30|||||||||1
1652172890000|2022-05-10 08:54:50|||||||||1
1652172900000|2022-05-10 08:55:00|20692.5|20672.5|20691.8|20671.8|20692.5|20672.5|20691.8|20671.8|3
1652172910000|2022-05-10 08:55:10|20686.8|20666.8|20686.8|20666.8|20686.8|20666.8|20686.8|20666.8|1
1652172920000|2022-05-10 08:55:20|20688.7|20668.7|20700.5|20660.5|20700.5|20668.7|20688.7|20660.5|5
1652172950000|2022-05-10 08:55:50|20693|20673|20695.5|20675.5|20695.5|20675.5|20693|20673|1
1652172960000|2022-05-10 08:56:00|20693.7|20673.7|20693.7|20673.7|20693.7|20673.7|20693.7|20673.7|1
1652172970000|2022-05-10 08:56:10|20693|20673|20693|20673|20693|20673|20693|20673|0
1652173000000|2022-05-10 08:56:40|20695|20675|20697.5|20677.5|20697.5|20677.5|20695|20675|4
1652173010000|2022-05-10 08:56:50|20695.7|20675.7|20695.7|20675.7|20695.7|20675.7|20695.7|20675.7|2
1652173020000|2022-05-10 08:57:00|20694.3|20674.3|20690|20670|20694.3|20674.3|20690|20670|1
1652173040000|2022-05-10 08:57:20|||||||||1
1652173060000|2022-05-10 08:57:40|20687.5|20667.5|20687.5|20667.5|20687.5|20667.5|20687.5|20667.5|0
1652173070000|2022-05-10 08:57:50|20682.5|20662.5|20676.8|20656.8|20682.5|20662.5|20676.8|20656.8|2
1652173080000|2022-05-10 08:58:00|20675|20655|20674.3|20654.3|20675|20655|20674.3|20654.3|1
1652173100000|2022-05-10 08:58:20|20671.8|20651.8|20671.8|20651.8|20671.8|20651.8|20671.8|20651.8|1
1652173110000|2022-05-10 08:58:30|20664.5|20644.5|20661.8|20641.8|20664.5|20644.5|20661.8|20641.8|0
1652173130000|2022-05-10 08:58:50|20660|20640|20659.3|20639.3|20660|20640|20659.3|20639.3|3
1652173140000|2022-05-10 08:59:00|||||||||1
1652173150000|2022-05-10 08:59:10|20661.2|20641.2|20661.8|20641.8|20661.8|20641.8|20661.2|20641.2|0
1652173180000|2022-05-10 08:59:40|||||||||1
1652173190000|2022-05-10 08:59:50|20661.2|20641.2|20659.3|20639.3|20661.2|20641.2|20659.3|20639.3|2
1652173200000|2022-05-10 09:00:00|20657.5|20637.5|20649.3|20629.3|20657.5|20637.5|20649.3|20629.3|3
1652173210000|2022-05-10 09:00:10|20647.5|20627.5|20646.8|20626.8|20647.5|20627.5|20646.8|20626.8|0
1652173220000|2022-05-10 09:00:20|20645|20625|20645|20625|20645|20625|20645|20625|0
1652173240000|2022-05-10 09:00:40|20642.5|20622.5|20640|20620|20642.5|20622.5|20640|20620|1
1652173250000|2022-05-10 09:00:50|||||||||1
1652173260000|2022-05-10 09:01:00|20637.5|20617.5|20637.5|20617.5|20637.5|20617.5|20637.5|20617.5|1
1652173270000|2022-05-10 09:01:10|20635.7|20615.7|20633.2|20613.2|20635.7|20615.7|20633.2|20613.2|0
1652173280000|2022-05-10 09:01:20|20656.8|20616.8|20656.8|20616.8|20656.8|20616.8|20656.8|20616.8|1
1652173290000|2022-05-10 09:01:30|20644.3|20624.3|20644.3|20624.3|20644.3|20624.3|20644.3|20624.3|2
1652173300000|2022-05-10 09:01:40|20646.2|20626.2|20648|20628|20649.9|20629.9|20646.2|20626.2|9
1652173310000|2022-05-10 09:01:50|||||||||1
1652173320000|2022-05-10 09:02:00|20648.7|20628.7|20646.8|20626.8|20648.7|20628.7|20646.8|20626.8|1
1652173330000|2022-05-10 09:02:10|20645|20625|20641.8|20621.8|20645|20625|20641.8|20621.8|0
1652173360000|2022-05-10 09:02:40|||||||||3
1652173370000|2022-05-10 09:02:50|20636.8|20616.8|20637.5|20617.5|20637.5|20617.5|20636.8|20616.8|4
1652173380000|2022-05-10 09:03:00|||||||||1
1652173430000|2022-05-10 09:03:50|20643.7|20623.7|20646.2|20626.2|20648.7|20628.7|20643.7|20623.7|83
1652173440000|2022-05-10 09:04:00|20648|20628|20653|20633|20653|20633|20648|20628|10
1652173450000|2022-05-10 09:04:10|20654.9|20634.9|20655.5|20635.5|20655.5|20635.5|20654.9|20634.9|2
1652173460000|2022-05-10 09:04:20|20657.4|20637.4|20657.4|20637.4|20657.4|20637.4|20657.4|20637.4|0
1652173470000|2022-05-10 09:04:30|20658|20638|20658|20638|20658|20638|20658|20638|0
1652173490000|2022-05-10 09:04:50|20655.5|20635.5|20655.5|20635.5|20655.5|20635.5|20655.5|20635.5|2
1652173500000|2022-05-10 09:05:00|20653.7|20633.7|20650.5|20630.5|20653.7|20633.7|20650.5|20630.5|1
1652173550000|2022-05-10 09:05:50|20648|20628|20645.5|20625.5|20648|20628|20645.5|20625.5|2
1652173560000|2022-05-10 09:06:00|20640|20620|20639.3|20619.3|20640|20620|20639.3|20619.3|4
1652173570000|2022-05-10 09:06:10|20638.7|20618.7|20640.5|20620.5|20640.5|20620.5|20638.7|20618.7|1
1652173580000|2022-05-10 09:06:20|||||||||2
1652173590000|2022-05-10 09:06:30|20638.7|20618.7|20638.7|20618.7|20638.7|20618.7|20638.7|20618.7|0
1652173610000|2022-05-10 09:06:50|||||||||2
1652173620000|2022-05-10 09:07:00|||||||||3
1652173630000|2022-05-10 09:07:10|20638|20618|20638|20618|20638|20618|20638|20618|0
1652173650000|2022-05-10 09:07:30|20643|20623|20638|20618|20643|20623|20638|20618|0
1652173680000|2022-05-10 09:08:00|20633|20613|20633|20613|20633|20613|20633|20613|2
1652173700000|2022-05-10 09:08:20|||||||||1
1652173720000|2022-05-10 09:08:40|20630.5|20610.5|20628.7|20608.7|20630.5|20610.5|20628.7|20608.7|1
1652173740000|2022-05-10 09:09:00|||||||||2
1652173760000|2022-05-10 09:09:20|20630.5|20610.5|20630.5|20610.5|20630.5|20610.5|20630.5|20610.5|0
1652173770000|2022-05-10 09:09:30|20628.7|20608.7|20628.7|20608.7|20628.7|20608.7|20628.7|20608.7|1
1652173790000|2022-05-10 09:09:50|||||||||11
1652173800000|2022-05-10 09:10:00|20633|20613|20633|20613|20633|20613|20633|20613|3
1652173810000|2022-05-10 09:10:10|20629.3|20609.3|20629.3|20609.3|20629.3|20609.3|20629.3|20609.3|1
1652173830000|2022-05-10 09:10:30|20628.7|20608.7|20628.7|20608.7|20628.7|20608.7|20628.7|20608.7|0
1652173850000|2022-05-10 09:10:50|||||||||1
1652173860000|2022-05-10 09:11:00|||||||||1
1652173870000|2022-05-10 09:11:10|||||||||1
1652173880000|2022-05-10 09:11:20|20629.3|20609.3|20631.2|20611.2|20631.2|20611.2|20629.3|20609.3|8
1652173890000|2022-05-10 09:11:30|20628.7|20608.7|20630.5|20610.5|20630.5|20610.5|20628.7|20608.7|0
1652173900000|2022-05-10 09:11:40|20628.7|20608.7|20628.7|20608.7|20628.7|20608.7|20628.7|20608.7|0
1652173940000|2022-05-10 09:12:20|20630.5|20610.5|20630.5|20610.5|20630.5|20610.5|20630.5|20610.5|1
1652173960000|2022-05-10 09:12:40|20628.7|20608.7|20628.7|20608.7|20628.7|20608.7|20628.7|20608.7|1
1652173970000|2022-05-10 09:12:50|20629.3|20609.3|20633.7|20613.7|20633.7|20613.7|20629.3|20609.3|1
1652173980000|2022-05-10 09:13:00|20635.5|20615.5|20635.5|20615.5|20635.5|20615.5|20635.5|20615.5|1
1652174000000|2022-05-10 09:13:20|20633.7|20613.7|20633.7|20613.7|20633.7|20613.7|20633.7|20613.7|0
1652174010000|2022-05-10 09:13:30|20633|20613|20631.2|20611.2|20633|20613|20631.2|20611.2|2
1652174020000|2022-05-10 09:13:40|20633|20613|20633|20613|20633|20613|20633|20613|4
1652174040000|2022-05-10 09:14:00|20631.2|20611.2|20628.7|20608.7|20631.2|20611.2|20628.7|20608.7|6
1652174080000|2022-05-10 09:14:40|20626.2|20606.2|20626.2|20606.2|20626.2|20606.2|20626.2|20606.2|4
1652174090000|2022-05-10 09:14:50|||||||||1
1652174100000|2022-05-10 09:15:00|||||||||1
1652174110000|2022-05-10 09:15:10|20628.7|20608.7|20628.7|20608.7|20628.7|20608.7|20628.7|20608.7|4
1652174130000|2022-05-10 09:15:30|||||||||12
1652174150000|2022-05-10 09:15:50|20634.2|20614.2|20635.5|20615.5|20635.5|20615.5|20634.2|20614.2|1
1652174160000|2022-05-10 09:16:00|20636.2|20616.2|20636.2|20616.2|20636.2|20616.2|20636.2|20616.2|1
1652174180000|2022-05-10 09:16:20|20637.5|20617.5|20636.2|20616.2|20639.3|20619.3|20636.2|20616.2|1
1652174210000|2022-05-10 09:16:50|20634.3|20614.3|20633.7|20613.7|20634.3|20614.3|20633.7|20613.7|2
1652174220000|2022-05-10 09:17:00|20631.8|20611.8|20624.3|20604.3|20631.8|20611.8|20624.3|20604.3|4
1652174280000|2022-05-10 09:18:00|20626.2|20606.2|20624.3|20604.3|20626.2|20606.2|20624.3|20604.3|1
1652174300000|2022-05-10 09:18:20|20623.7|20603.7|20623.7|20603.7|20623.7|20603.7|20623.7|20603.7|4
1652174320000|2022-05-10 09:18:40|20621.7|20601.7|20618|20598|20621.7|20601.7|20618|20598|1
1652174330000|2022-05-10 09:18:50|20613|20593|20605.5|20585.5|20613|20593|20605.5|20585.5|5
1652174350000|2022-05-10 09:19:10|||||||||2
1652174360000|2022-05-10 09:19:20|20603|20583|20603|20583|20603|20583|20603|20583|0
1652174380000|2022-05-10 09:19:40|20599.3|20579.3|20598|20578|20599.3|20579.3|20598|20578|0
1652174400000|2022-05-10 09:20:00|20593.7|20573.7|20593.7|20573.7|20593.7|20573.7|20593.7|20573.7|3
1652174410000|2022-05-10 09:20:10|20591.2|20571.2|20591.2|20571.2|20591.2|20571.2|20591.2|20571.2|1
1652174430000|2022-05-10 09:20:30|20590.5|20570.5|20590.5|20570.5|20590.5|20570.5|20590.5|20570.5|11
1652174440000|2022-05-10 09:20:40|||||||||1
1652174450000|2022-05-10 09:20:50|20588.7|20568.7|20588.7|20568.7|20588.7|20568.7|20588.7|20568.7|2
1652174460000|2022-05-10 09:21:00|||||||||3
1652174470000|2022-05-10 09:21:10|20588|20568|20588|20568|20588|20568|20588|20568|0
1652174480000|2022-05-10 09:21:20|20589.9|20569.9|20592.4|20572.4|20592.4|20572.4|20589.9|20569.9|4
1652174490000|2022-05-10 09:21:30|20590.5|20570.5|20589.9|20569.9|20590.5|20570.5|20588|20568|0
1652174500000|2022-05-10 09:21:40|20590.5|20570.5|20588|20568|20590.5|20570.5|20588|20568|0
1652174510000|2022-05-10 09:21:50|20586.2|20566.2|20585.5|20565.5|20586.2|20566.2|20585.5|20565.5|1
1652174520000|2022-05-10 09:22:00|20588|20568|20588|20568|20588|20568|20588|20568|0
1652174540000|2022-05-10 09:22:20|20585.5|20565.5|20585.5|20565.5|20585.5|20565.5|20585.5|20565.5|1
1652174560000|2022-05-10 09:22:40|20586.2|20566.2|20586.2|20566.2|20586.2|20566.2|20586.2|20566.2|0
1652174580000|2022-05-10 09:23:00|20584.3|20564.3|20583|20563|20584.3|20564.3|20583|20563|0
1652174590000|2022-05-10 09:23:10|20580.5|20560.5|20576.2|20556.2|20580.5|20560.5|20576.2|20556.2|5
1652174600000|2022-05-10 09:23:20|20574.3|20554.3|20574.3|20554.3|20574.3|20554.3|20574.3|20554.3|0
1652174610000|2022-05-10 09:23:30|20575|20555|20571.8|20551.8|20575|20555|20571.8|20551.8|48
1652174630000|2022-05-10 09:23:50|20571.2|20551.2|20573|20553|20573|20553|20571.2|20551.2|5
1652174640000|2022-05-10 09:24:00|20574.9|20554.9|20576.7|20556.7|20576.7|20556.7|20574.9|20554.9|0
1652174650000|2022-05-10 09:24:10|20577.4|20557.4|20577.4|20557.4|20577.4|20557.4|20577.4|20557.4|0
1652174660000|2022-05-10 09:24:20|20579.2|20559.2|20579.2|20559.2|20579.2|20559.2|20579.2|20559.2|1
1652174680000|2022-05-10 09:24:40|20579.9|20559.9|20579.9|20559.9|20579.9|20559.9|20579.9|20559.9|0
1652174690000|2022-05-10 09:24:50|20578|20558|20576.2|20556.2|20578|20558|20576.2|20556.2|2
1652174700000|2022-05-10 09:25:00|20574.3|20554.3|20574.3|20554.3|20574.3|20554.3|20574.3|20554.3|1
1652174710000|2022-05-10 09:25:10|||||||||1
1652174740000|2022-05-10 09:25:40|20572.5|20552.5|20571.8|20551.8|20572.5|20552.5|20571.8|20551.8|1
1652174790000|2022-05-10 09:26:30|20574.3|20554.3|20576.2|20556.2|20576.2|20556.2|20574.3|20554.3|1
1652174800000|2022-05-10 09:26:40|20574.3|20554.3|20574.3|20554.3|20574.3|20554.3|20574.3|20554.3|0
1652174810000|2022-05-10 09:26:50|20576.8|20556.8|20576.8|20556.8|20576.8|20556.8|20576.8|20556.8|2
1652174820000|2022-05-10 09:27:00|20575|20555|20575|20555|20575|20555|20575|20555|0
1652174830000|2022-05-10 09:27:10|20574.3|20554.3|20581.2|20561.2|20581.2|20561.2|20574.3|20554.3|10
1652174860000|2022-05-10 09:27:40|20588.5|20568.5|20590.5|20570.5|20590.5|20570.5|20588.5|20568.5|3
1652174880000|2022-05-10 09:28:00|20593|20573|20600.5|20580.5|20600.5|20580.5|20593|20573|4
1652174890000|2022-05-10 09:28:10|20601.2|20581.2|20608|20588|20608|20588|20601.2|20581.2|2
1652174900000|2022-05-10 09:28:20|20605.5|20585.5|20608|20588|20608|20588|20605.5|20585.5|3
1652174940000|2022-05-10 09:29:00|20606.2|20586.2|20605.5|20585.5|20606.2|20586.2|20605.5|20585.5|0
1652174950000|2022-05-10 09:29:10|20603.7|20583.7|20603|20583|20603.7|20583.7|20603|20583|1
1652174990000|2022-05-10 09:29:50|20603.7|20583.7|20605.5|20585.5|20605.5|20585.5|20603.7|20583.7|1
1652175000000|2022-05-10 09:30:00|20603.7|20583.7|20603|20583|20603.7|20583.7|20603|20583|0
1652175010000|2022-05-10 09:30:10|||||||||1
1652175060000|2022-05-10 09:31:00|20601.2|20581.2|20601.2|20581.2|20601.2|20581.2|20601.2|20581.2|1
1652175130000|2022-05-10 09:32:10|20598.7|20578.7|20598.7|20578.7|20598.7|20578.7|20598.7|20578.7|1
1652175140000|2022-05-10 09:32:20|20593.7|20573.7|20588|20568|20593.7|20573.7|20588|20568|1
1652175150000|2022-05-10 09:32:30|20590.5|20570.5|20593|20573|20593|20573|20590.5|20570.5|6
1652175160000|2022-05-10 09:32:40|20594.9|20574.9|20595.5|20575.5|20595.5|20575.5|20594.9|20574.9|1
1652175180000|2022-05-10 09:33:00|20598|20578|20597.4|20577.4|20598|20578|20596.2|20576.2|0
1652175190000|2022-05-10 09:33:10|20598|20578|20598|20578|20598|20578|20598|20578|0
1652175210000|2022-05-10 09:33:30|||||||||1
1652175240000|2022-05-10 09:34:00|20600.5|20580.5|20600.5|20580.5|20600.5|20580.5|20600.5|20580.5|1
1652175300000|2022-05-10 09:35:00|20602.4|20582.4|20603|20583|20603|20583|20602.4|20582.4|1
1652175340000|2022-05-10 09:35:40|20601.2|20581.2|20598|20578|20601.2|20581.2|20598|20578|2
1652175350000|2022-05-10 09:35:50|20594.3|20574.3|20588|20568|20594.3|20574.3|20588|20568|1
1652175370000|2022-05-10 09:36:10|20586.2|20566.2|20583.7|20563.7|20586.2|20566.2|20583.7|20563.7|0
1652175380000|2022-05-10 09:36:20|20581.8|20561.8|20580.5|20560.5|20581.8|20561.8|20580.5|20560.5|2
1652175390000|2022-05-10 09:36:30|20581.2|20561.2|20581.2|20561.2|20581.2|20561.2|20581.2|20561.2|0
1652175400000|2022-05-10 09:36:40|20583|20563|20587.4|20567.4|20587.4|20567.4|20583|20563|8
1652175420000|2022-05-10 09:37:00|20588|20568|20598|20578|20598|20578|20588|20568|1
1652175470000|2022-05-10 09:37:50|||||||||2
1652175480000|2022-05-10 09:38:00|||||||||1
1652175490000|2022-05-10 09:38:10|20603|20583|20603|20583|20603|20583|20603|20583|9
1652175510000|2022-05-10 09:38:30|20601.2|20581.2|20600.5|20580.5|20601.2|20581.2|20600.5|20580.5|0
1652175520000|2022-05-10 09:38:40|||||||||2
1652175540000|2022-05-10 09:39:00|20598|20578|20590.5|20570.5|20598|20578|20590.5|20570.5|5
1652175590000|2022-05-10 09:39:50|20594.2|20574.2|20608|20588|20608|20588|20594.2|20574.2|5
1652175600000|2022-05-10 09:40:00|20605.5|20585.5|20611.2|20591.2|20611.2|20591.2|20605.5|20585.5|4
1652175610000|2022-05-10 09:40:10|20616.2|20596.2|20616.2|20596.2|20616.2|20596.2|20616.2|20596.2|11
1652175620000|2022-05-10 09:40:20|20623.7|20603.7|20633|20613|20633|20613|20623.7|20603.7|6
1652175630000|2022-05-10 09:40:30|20633.7|20613.7|20635.5|20615.5|20635.5|20615.5|20633.7|20613.7|3
1652175640000|2022-05-10 09:40:40|20642.9|20622.9|20644.7|20624.7|20644.7|20624.7|20642.9|20622.9|8
1652175650000|2022-05-10 09:40:50|20646|20626|20650.5|20630.5|20650.5|20630.5|20646|20626|2
1652175730000|2022-05-10 09:42:10|20653|20633|20650.5|20630.5|20653|20633|20650.5|20630.5|11
1652175740000|2022-05-10 09:42:20|20648.7|20628.7|20643.7|20623.7|20648.7|20628.7|20643.7|20623.7|1
1652175780000|2022-05-10 09:43:00|20643|20623|20643|20623|20643|20623|20643|20623|1
1652175830000|2022-05-10 09:43:50|||||||||2
1652175910000|2022-05-10 09:45:10|||||||||1
1652175920000|2022-05-10 09:45:20|||||||||3
1652175930000|2022-05-10 09:45:30|20648|20628|20648|20628|20648|20628|20648|20628|2
1652175960000|2022-05-10 09:46:00|||||||||7
1652176010000|2022-05-10 09:46:50|20651.7|20631.7|20651.7|20631.7|20651.7|20631.7|20651.7|20631.7|1
1652176020000|2022-05-10 09:47:00|20653|20633|20653|20633|20653|20633|20653|20633|0
1652176060000|2022-05-10 09:47:40|20650.5|20630.5|20650.5|20630.5|20650.5|20630.5|20650.5|20630.5|0
1652176080000|2022-05-10 09:48:00|20653|20633|20653|20633|20653|20633|20653|20633|2
1652176090000|2022-05-10 09:48:10|||||||||1
1652176100000|2022-05-10 09:48:20|20654.9|20634.9|20654.9|20634.9|20654.9|20634.9|20654.9|20634.9|2
1652176120000|2022-05-10 09:48:40|20653|20633|20653|20633|20653|20633|20653|20633|0
1652176130000|2022-05-10 09:48:50|||||||||1
1652176200000|2022-05-10 09:50:00|20651.2|20631.2|20650.5|20630.5|20653|20633|20650.5|20630.5|0
1652176210000|2022-05-10 09:50:10|20648|20628|20648|20628|20648|20628|20648|20628|0
1652176260000|2022-05-10 09:51:00|20643.7|20623.7|20641.2|20621.2|20643.7|20623.7|20641.2|20621.2|2
1652176300000|2022-05-10 09:51:40|20640.5|20620.5|20635.5|20615.5|20640.5|20620.5|20635.5|20615.5|1
1652176310000|2022-05-10 09:51:50|20633.7|20613.7|20628|20608|20633.7|20613.7|20628|20608|13
1652176320000|2022-05-10 09:52:00|||||||||3
1652176340000|2022-05-10 09:52:20|||||||||2
1652176380000|2022-05-10 09:53:00|||||||||3
1652176400000|2022-05-10 09:53:20|||||||||4
1652176420000|2022-05-10 09:53:40|||||||||1
1652176440000|2022-05-10 09:54:00|20628.7|20608.7|20628.7|20608.7|20630.5|20610.5|20628.7|20608.7|2
1652176460000|2022-05-10 09:54:20|20631.2|20611.2|20631.2|20611.2|20631.2|20611.2|20631.2|20611.2|1
1652176480000|2022-05-10 09:54:40|20635.5|20615.5|20640.5|20620.5|20640.5|20620.5|20635.5|20615.5|4
1652176490000|2022-05-10 09:54:50|||||||||2
1652176500000|2022-05-10 09:55:00|20638.7|20618.7|20647.4|20627.4|20647.4|20627.4|20638|20618|3
1652176510000|2022-05-10 09:55:10|20650.5|20630.5|20653|20633|20653|20633|20650.5|20630.5|1
1652176560000|2022-05-10 09:56:00|20655.5|20635.5|20658|20638|20658|20638|20655.5|20635.5|1
1652176570000|2022-05-10 09:56:10|20656.2|20636.2|20656.2|20636.2|20656.2|20636.2|20656.2|20636.2|2
1652176580000|2022-05-10 09:56:20|20658|20638|20658|20638|20658|20638|20658|20638|0
1652176590000|2022-05-10 09:56:30|20658.7|20638.7|20658.7|20638.7|20658.7|20638.7|20658.7|20638.7|1
1652176600000|2022-05-10 09:56:40|20658|20638|20658|20638|20658|20638|20658|20638|3
1652176630000|2022-05-10 09:57:10|20656.2|20636.2|20655.5|20635.5|20656.2|20636.2|20655.5|20635.5|0
1652176670000|2022-05-10 09:57:50|20657.4|20637.4|20655.5|20635.5|20658|20638|20655.5|20635.5|2
1652176680000|2022-05-10 09:58:00|||||||||1
1652176690000|2022-05-10 09:58:10|20653|20633|20653|20633|20653|20633|20653|20633|1
1652176700000|2022-05-10 09:58:20|20651.2|20631.2|20648.7|20628.7|20651.2|20631.2|20648.7|20628.7|0
1652176730000|2022-05-10 09:58:50|20646.7|20626.7|20643|20623|20646.7|20626.7|20643|20623|1
1652176740000|2022-05-10 09:59:00|20638|20618|20638|20618|20638|20618|20638|20618|1
1652176750000|2022-05-10 09:59:10|20636.2|20616.2|20635.5|20615.5|20636.2|20616.2|20635.5|20615.5|0
1652176780000|2022-05-10 09:59:40|20630.5|20610.5|20628|20608|20630.5|20610.5|20628|20608|0
1652176830000|2022-05-10 10:00:30|20625.5|20605.5|20620.5|20600.5|20625.5|20605.5|20620.5|20600.5|6
1652176860000|2022-05-10 10:01:00|20618|20598|20602.5|20582.5|20618|20598|20602.5|20582.5|16
1652176870000|2022-05-10 10:01:10|20618|20598|20618|20598|20618|20598|20618|20598|14
1652176880000|2022-05-10 10:01:20|20618.7|20598.7|20616.2|20596.2|20620.5|20600.5|20616.2|20596.2|6
1652176890000|2022-05-10 10:01:30|20618|20598|20618|20598|20618|20598|20618|20598|0
1652176900000|2022-05-10 10:01:40|20616.2|20596.2|20621|20601|20622.9|20602.9|20614.3|20594.3|22
1652176910000|2022-05-10 10:01:50|20623|20603|20633|20613|20633|20613|20623|20603|2
1652176970000|2022-05-10 10:02:50|||||||||3
1652176980000|2022-05-10 10:03:00|20635.5|20615.5|20636.2|20616.2|20638|20618|20635.5|20615.5|7
1652176990000|2022-05-10 10:03:10|20635.5|20615.5|20635.5|20615.5|20635.5|20615.5|20635.5|20615.5|0
1652177010000|2022-05-10 10:03:30|20633.7|20613.7|20633.7|20613.7|20633.7|20613.7|20633.7|20613.7|0
1652177020000|2022-05-10 10:03:40|20633|20613|20633|20613|20633|20613|20633|20613|0
1652177040000|2022-05-10 10:04:00|20631.2|20611.2|20633|20613|20633|20613|20631.2|20611.2|1
1652177090000|2022-05-10 10:04:50|20632.3|20612.3|20628.7|20608.7|20632.3|20612.3|20628.7|20608.7|1
1652177100000|2022-05-10 10:05:00|20628|20608|20628|20608|20628|20608|20628|20608|3
1652177120000|2022-05-10 10:05:20|20623.7|20603.7|20630.5|20610.5|20633|20613|20623.7|20603.7|7
1652177150000|2022-05-10 10:05:50|20628|20608|20630.5|20610.5|20630.5|20610.5|20628|20608|0
1652177180000|2022-05-10 10:06:20|20633|20613|20632.3|20612.3|20633|20613|20630.5|20610.5|0
1652177190000|2022-05-10 10:06:30|20633|20613|20633|20613|20633|20613|20633|20613|0
1652177220000|2022-05-10 10:07:00|20631.2|20611.2|20628.7|20608.7|20631.2|20611.2|20628.7|20608.7|5
1652177230000|2022-05-10 10:07:10|20628|20608|20628|20608|20628|20608|20628|20608|3
1652177270000|2022-05-10 10:07:50|||||||||1
1652177300000|2022-05-10 10:08:20|||||||||1
1652177330000|2022-05-10 10:08:50|20625.5|20605.5|20625.5|20605.5|20625.5|20605.5|20625.5|20605.5|0
1652177340000|2022-05-10 10:09:00|20623|20603|20621.2|20601.2|20623|20603|20621.2|20601.2|0
1652177350000|2022-05-10 10:09:10|20620.5|20600.5|20620.5|20600.5|20620.5|20600.5|20620.5|20600.5|0
1652177370000|2022-05-10 10:09:30|20615.5|20595.5|20615.5|20595.5|20615.5|20595.5|20615.5|20595.5|3
1652177400000|2022-05-10 10:10:00|20613|20593|20613|20593|20613|20593|20613|20593|5
1652177410000|2022-05-10 10:10:10|20618|20598|20618|20598|20618|20598|20618|20598|0
1652177450000|2022-05-10 10:10:50|20617.3|20597.3|20615.5|20595.5|20617.3|20597.3|20615.5|20595.5|2
1652177460000|2022-05-10 10:11:00|||||||||1
1652177490000|2022-05-10 10:11:30|20613.7|20593.7|20613|20593|20613.7|20593.7|20610.5|20590.5|16
1652177520000|2022-05-10 10:12:00|20615.5|20595.5|20615.5|20595.5|20615.5|20595.5|20613|20593|1
1652177530000|2022-05-10 10:12:10|20618|20598|20623|20603|20623|20603|20618|20598|2
1652177600000|2022-05-10 10:13:20|20623.7|20603.7|20625.5|20605.5|20625.5|20605.5|20623.7|20603.7|1
1652177640000|2022-05-10 10:14:00|20623.7|20603.7|20625.5|20605.5|20626.2|20606.2|20623.7|20603.7|1
1652177650000|2022-05-10 10:14:10|20628|20608|20633.7|20613.7|20633.7|20613.7|20628|20608|10
1652177660000|2022-05-10 10:14:20|20635.5|20615.5|20635.5|20615.5|20635.5|20615.5|20635.5|20615.5|1
1652177670000|2022-05-10 10:14:30|20638|20618|20638|20618|20638|20618|20638|20618|1
1652177680000|2022-05-10 10:14:40|20640.5|20620.5|20640.5|20620.5|20640.5|20620.5|20640.5|20620.5|0
1652177690000|2022-05-10 10:14:50|||||||||1
1652177700000|2022-05-10 10:15:00|20643|20623|20643|20623|20643|20623|20643|20623|1
1652177710000|2022-05-10 10:15:10|||||||||1
1652177750000|2022-05-10 10:15:50|20640.5|20620.5|20640.5|20620.5|20640.5|20620.5|20640.5|20620.5|1
1652177760000|2022-05-10 10:16:00|20638.7|20618.7|20638|20618|20638.7|20618.7|20638|20618|1
1652177780000|2022-05-10 10:16:20|20636.2|20616.2|20635.5|20615.5|20636.2|20616.2|20635.5|20615.5|0
1652177800000|2022-05-10 10:16:40|20633|20613|20633|20613|20633|20613|20633|20613|0
1652177830000|2022-05-10 10:17:10|||||||||1
1652177870000|2022-05-10 10:17:50|20635.5|20615.5|20638|20618|20638|20618|20635.5|20615.5|44
1652177890000|2022-05-10 10:18:10|||||||||2
1652177900000|2022-05-10 10:18:20|20635.5|20615.5|20635.5|20615.5|20635.5|20615.5|20635.5|20615.5|0
1652177930000|2022-05-10 10:18:50|||||||||9
1652177950000|2022-05-10 10:19:10|||||||||1
1652177960000|2022-05-10 10:19:20|20637.3|20617.3|20637.3|20617.3|20637.3|20617.3|20637.3|20617.3|0
1652177980000|2022-05-10 10:19:40|||||||||1
1652178000000|2022-05-10 10:20:00|20639.2|20619.2|20639.8|20619.8|20639.8|20619.8|20639.2|20619.2|0
1652178010000|2022-05-10 10:20:10|20643|20623|20643|20623|20643|20623|20643|20623|4
1652178020000|2022-05-10 10:20:20|20644.8|20624.8|20647.3|20627.3|20647.3|20627.3|20644.8|20624.8|1
1652178030000|2022-05-10 10:20:30|20648|20628|20650.5|20630.5|20650.5|20630.5|20648|20628|60
1652178050000|2022-05-10 10:20:50|||||||||1
1652178060000|2022-05-10 10:21:00|20652.3|20632.3|20649.8|20629.8|20653|20633|20649.8|20629.8|13
1652178070000|2022-05-10 10:21:10|20650.5|20630.5|20650.5|20630.5|20650.5|20630.5|20650.5|20630.5|0
1652178100000|2022-05-10 10:21:40|20648.7|20628.7|20645.5|20625.5|20648.7|20628.7|20643|20623|1
1652178110000|2022-05-10 10:21:50|20643.7|20623.7|20641.8|20621.8|20645.5|20625.5|20641.8|20621.8|1
1652178120000|2022-05-10 10:22:00|20640.5|20620.5|20645.5|20625.5|20645.5|20625.5|20640.5|20620.5|2
1652178130000|2022-05-10 10:22:10|20643|20623|20643|20623|20643|20623|20643|20623|0
1652178140000|2022-05-10 10:22:20|||||||||1
1652178150000|2022-05-10 10:22:30|20645.5|20625.5|20647.3|20627.3|20647.3|20627.3|20645.5|20625.5|1
1652178160000|2022-05-10 10:22:40|20648|20628|20648.7|20628.7|20650.5|20630.5|20648|20628|1
1652178180000|2022-05-10 10:23:00|20648|20628|20650.5|20630.5|20650.5|20630.5|20648|20628|2
1652178190000|2022-05-10 10:23:10|20649.8|20629.8|20649.8|20629.8|20649.8|20629.8|20649.8|20629.8|1
1652178200000|2022-05-10 10:23:20|20648|20628|20648|20628|20648|20628|20648|20628|1
1652178210000|2022-05-10 10:23:30|20645.5|20625.5|20645.5|20625.5|20645.5|20625.5|20643.7|20623.7|0
1652178290000|2022-05-10 10:24:50|20643.7|20623.7|20643|20623|20643.7|20623.7|20643|20623|0
1652178300000|2022-05-10 10:25:00|20636.2|20616.2|20631.2|20611.2|20636.2|20616.2|20631.2|20611.2|1
1652178310000|2022-05-10 10:25:10|20628.7|20608.7|20624.3|20604.3|20628.7|20608.7|20624.3|20604.3|1
1652178320000|2022-05-10 10:25:20|20626.2|20606.2|20626.2|20606.2|20626.2|20606.2|20626.2|20606.2|0
1652178330000|2022-05-10 10:25:30|20624.3|20604.3|20624.3|20604.3|20624.3|20604.3|20624.3|20604.3|0
1652178340000|2022-05-10 10:25:40|20621.8|20601.8|20621.8|20601.8|20621.8|20601.8|20621.8|20601.8|1
1652178360000|2022-05-10 10:26:00|||||||||16
1652178370000|2022-05-10 10:26:10|20620.5|20600.5|20618.7|20598.7|20620.5|20600.5|20618.7|20598.7|1
1652178380000|2022-05-10 10:26:20|20617.3|20597.3|20608.7|20588.7|20617.3|20597.3|20608.7|20588.7|8
1652178390000|2022-05-10 10:26:30|||||||||1
1652178400000|2022-05-10 10:26:40|20605|20585|20604.3|20584.3|20605|20585|20604.3|20584.3|1
1652178410000|2022-05-10 10:26:50|||||||||2
1652178440000|2022-05-10 10:27:20|20606.2|20586.2|20608.7|20588.7|20608.7|20588.7|20606.2|20586.2|8
1652178480000|2022-05-10 10:28:00|20610.5|20590.5|20610.5|20590.5|20610.5|20590.5|20610.5|20590.5|0
1652178590000|2022-05-10 10:29:50|20611.2|20591.2|20613|20593|20613|20593|20611.2|20591.2|1
1652178600000|2022-05-10 10:30:00|20614.8|20594.8|20618|20598|20618|20598|20614.8|20594.8|5
1652178610000|2022-05-10 10:30:10|20623|20603|20623|20603|20623|20603|20623|20603|1
1652178650000|2022-05-10 10:30:50|20625.5|20605.5|20625.5|20605.5|20625.5|20605.5|20625.5|20605.5|0
1652178660000|2022-05-10 10:31:00|||||||||1
1652178700000|2022-05-10 10:31:40|20621.8|20601.8|20621.2|20601.2|20621.8|20601.8|20621.2|20601.2|1
1652178710000|2022-05-10 10:31:50|20623|20603|20619.3|20599.3|20623|20603|20619.3|20599.3|3
1652178720000|2022-05-10 10:32:00|||||||||1
1652178770000|2022-05-10 10:32:50|20621.2|20601.2|20621.2|20601.2|20621.2|20601.2|20621.2|20601.2|2
1652178780000|2022-05-10 10:33:00|20618.7|20598.7|20618.7|20598.7|20618.7|20598.7|20618.7|20598.7|0
1652178810000|2022-05-10 10:33:30|20616.2|20596.2|20616.2|20596.2|20616.2|20596.2|20616.2|20596.2|1
1652178820000|2022-05-10 10:33:40|20614.3|20594.3|20613.7|20593.7|20614.3|20594.3|20613.7|20593.7|0
1652178830000|2022-05-10 10:33:50|||||||||3
1652178850000|2022-05-10 10:34:10|||||||||1
1652178860000|2022-05-10 10:34:20|20611.2|20591.2|20611.2|20591.2|20611.2|20591.2|20611.2|20591.2|1
1652178870000|2022-05-10 10:34:30|||||||||254
1652178880000|2022-05-10 10:34:40|||||||||6
1652178890000|2022-05-10 10:34:50|20611.8|20591.8|20611.8|20591.8|20611.8|20591.8|20611.8|20591.8|1
1652178900000|2022-05-10 10:35:00|20609.3|20589.3|20607.5|20587.5|20609.3|20589.3|20607.5|20587.5|0
1652178910000|2022-05-10 10:35:10|20606.8|20586.8|20606.8|20586.8|20606.8|20586.8|20606.8|20586.8|1
1652178920000|2022-05-10 10:35:20|20606.2|20586.2|20600.7|20580.7|20606.2|20586.2|20600.7|20580.7|2
1652178930000|2022-05-10 10:35:30|20599.3|20579.3|20599.3|20579.3|20599.3|20579.3|20599.3|20579.3|0
1652178940000|2022-05-10 10:35:40|20598|20578|20594.3|20574.3|20598|20578|20594.3|20574.3|2
1652178960000|2022-05-10 10:36:00|||||||||2
1652178970000|2022-05-10 10:36:10|||||||||1
1652179010000|2022-05-10 10:36:50|||||||||3
1652179020000|2022-05-10 10:37:00|20598.7|20578.7|20601.8|20581.8|20601.8|20581.8|20598.7|20578.7|2
1652179060000|2022-05-10 10:37:40|||||||||1
1652179070000|2022-05-10 10:37:50|||||||||1
1652179080000|2022-05-10 10:38:00|||||||||4
1652179090000|2022-05-10 10:38:10|20596.8|20576.8|20596.8|20576.8|20596.8|20576.8|20596.8|20576.8|3
1652179100000|2022-05-10 10:38:20|20595|20575|20594.3|20574.3|20595|20575|20594.3|20574.3|0
1652179110000|2022-05-10 10:38:30|||||||||3
1652179120000|2022-05-10 10:38:40|20598|20578|20599.3|20579.3|20599.3|20579.3|20598|20578|0
1652179130000|2022-05-10 10:38:50|20609.3|20589.3|20614.3|20594.3|20614.3|20594.3|20609.3|20589.3|1
1652179150000|2022-05-10 10:39:10|20616.8|20596.8|20616.8|20596.8|20616.8|20596.8|20616.8|20596.8|0
1652179170000|2022-05-10 10:39:30|20619.3|20599.3|20629.3|20609.3|20629.3|20609.3|20619.3|20599.3|3
1652179180000|2022-05-10 10:39:40|20631.8|20611.8|20631.8|20611.8|20631.8|20611.8|20631.8|20611.8|0
1652179200000|2022-05-10 10:40:00|20634.3|20614.3|20634.3|20614.3|20634.3|20614.3|20634.3|20614.3|2
1652179210000|2022-05-10 10:40:10|20639.3|20619.3|20639.3|20619.3|20639.3|20619.3|20639.3|20619.3|0
1652179220000|2022-05-10 10:40:20|20641.8|20621.8|20644.3|20624.3|20644.3|20624.3|20641.8|20621.8|4
1652179230000|2022-05-10 10:40:30|20640.7|20620.7|20639.3|20619.3|20640.7|20620.7|20639.3|20619.3|0
1652179240000|2022-05-10 10:40:40|20641.8|20621.8|20639.3|20619.3|20641.8|20621.8|20639.3|20619.3|2
1652179250000|2022-05-10 10:40:50|20641.8|20621.8|20639.3|20619.3|20641.8|20621.8|20639.3|20619.3|1
1652179260000|2022-05-10 10:41:00|20641.2|20621.2|20639.3|20619.3|20641.2|20621.2|20639.3|20619.3|1
1652179270000|2022-05-10 10:41:10|20641.2|20621.2|20644.3|20624.3|20644.3|20624.3|20641.2|20621.2|1
1652179310000|2022-05-10 10:41:50|20641.8|20621.8|20641.8|20621.8|20641.8|20621.8|20641.8|20621.8|1
1652179340000|2022-05-10 10:42:20|20644.3|20624.3|20635.7|20615.7|20644.3|20624.3|20635.7|20615.7|1
1652179380000|2022-05-10 10:43:00|20633.2|20613.2|20633.2|20613.2|20633.2|20613.2|20633.2|20613.2|0
1652179430000|2022-05-10 10:43:50|20629.3|20609.3|20629.3|20609.3|20629.3|20609.3|20629.3|20609.3|1
1652179440000|2022-05-10 10:44:00|20625.7|20605.7|20624.3|20604.3|20625.7|20605.7|20624.3|20604.3|0
1652179460000|2022-05-10 10:44:20|||||||||1
1652179490000|2022-05-10 10:44:50|20631.8|20611.8|20631.8|20611.8|20631.8|20611.8|20631.8|20611.8|1
1652179500000|2022-05-10 10:45:00|||||||||1
1652179520000|2022-05-10 10:45:20|20633.7|20613.7|20634.3|20614.3|20634.3|20614.3|20633.7|20613.7|0
1652179530000|2022-05-10 10:45:30|20630.7|20610.7|20629.3|20609.3|20630.7|20610.7|20629.3|20609.3|2
1652179600000|2022-05-10 10:46:40|||||||||1
1652179620000|2022-05-10 10:47:00|20627.5|20607.5|20626.8|20606.8|20627.5|20607.5|20626.8|20606.8|3
1652179670000|2022-05-10 10:47:50|20624.3|20604.3|20624.3|20604.3|20624.3|20604.3|20624.3|20604.3|1
1652179680000|2022-05-10 10:48:00|20622.5|20602.5|20621.8|20601.8|20622.5|20602.5|20621.8|20601.8|0
1652179730000|2022-05-10 10:48:50|20618.2|20598.2|20614.3|20594.3|20618.2|20598.2|20614.3|20594.3|14
1652179740000|2022-05-10 10:49:00|20610|20590|20610|20590|20610|20590|20610|20590|7
1652179850000|2022-05-10 10:50:50|||||||||1
1652179870000|2022-05-10 10:51:10|||||||||1
1652179910000|2022-05-10 10:51:50|20608.2|20588.2|20608.2|20588.2|20608.2|20588.2|20608.2|20588.2|3
1652179920000|2022-05-10 10:52:00|20610|20590|20610|20590|20610|20590|20608.2|20588.2|3
1652179970000|2022-05-10 10:52:50|20608.2|20588.2|20608.2|20588.2|20610|20590|20608.2|20588.2|7
1652179980000|2022-05-10 10:53:00|||||||||1
1652180020000|2022-05-10 10:53:40|20610|20590|20610|20590|20610|20590|20610|20590|1
1652180040000|2022-05-10 10:54:00|20613.7|20593.7|20614.3|20594.3|20621.2|20601.2|20612.5|20592.5|9
1652180060000|2022-05-10 10:54:20|20613|20593|20609.3|20589.3|20613|20593|20609.3|20589.3|1
1652180100000|2022-05-10 10:55:00|||||||||2
1652180130000|2022-05-10 10:55:30|20610|20590|20609.3|20589.3|20610|20590|20609.3|20589.3|5
1652180160000|2022-05-10 10:56:00|||||||||2
1652180170000|2022-05-10 10:56:10|20606.8|20586.8|20606.8|20586.8|20606.8|20586.8|20606.8|20586.8|0
1652180190000|2022-05-10 10:56:30|20606.2|20586.2|20606.2|20586.2|20606.2|20586.2|20604.3|20584.3|11
1652180200000|2022-05-10 10:56:40|20606.8|20586.8|20606.8|20586.8|20606.8|20586.8|20606.8|20586.8|0
1652180210000|2022-05-10 10:56:50|||||||||1
1652180220000|2022-05-10 10:57:00|20608.7|20588.7|20611.8|20591.8|20611.8|20591.8|20608.7|20588.7|3
1652180230000|2022-05-10 10:57:10|20613.7|20593.7|20616.8|20596.8|20616.8|20596.8|20613.7|20593.7|1
1652180250000|2022-05-10 10:57:30|20618.7|20598.7|20619.3|20599.3|20619.3|20599.3|20618.7|20598.7|0
1652180270000|2022-05-10 10:57:50|20626.8|20606.8|20626.8|20606.8|20626.8|20606.8|20626.8|20606.8|1
1652180300000|2022-05-10 10:58:20|20629.3|20609.3|20631.8|20611.8|20631.8|20611.8|20629.3|20609.3|1
1652180310000|2022-05-10 10:58:30|20634.3|20614.3|20634.3|20614.3|20634.3|20614.3|20634.3|20614.3|0
1652180370000|2022-05-10 10:59:30|20636.8|20616.8|20636.8|20616.8|20636.8|20616.8|20636.8|20616.8|1
1652180440000|2022-05-10 11:00:40|||||||||1
1652180450000|2022-05-10 11:00:50|||||||||1
1652180460000|2022-05-10 11:01:00|20635|20615|20630.7|20610.7|20635|20615|20630.7|20610.7|2
1652180470000|2022-05-10 11:01:10|20630|20610|20630|20610|20630|20610|20630|20610|0
1652180490000|2022-05-10 11:01:30|20629.3|20609.3|20629.3|20609.3|20629.3|20609.3|20629.3|20609.3|3
1652180520000|2022-05-10 11:02:00|||||||||2
1652180560000|2022-05-10 11:02:40|||||||||1
1652180570000|2022-05-10 11:02:50|||||||||3
1652180580000|2022-05-10 11:03:00|20626.8|20606.8|20626.8|20606.8|20626.8|20606.8|20626.8|20606.8|1
1652180590000|2022-05-10 11:03:10|20626.2|20606.2|20626.2|20606.2|20626.2|20606.2|20626.2|20606.2|0
1652180600000|2022-05-10 11:03:20|20624.3|20604.3|20623|20603|20624.3|20604.3|20621.2|20601.2|3
1652180610000|2022-05-10 11:03:30|20623.7|20603.7|20623.7|20603.7|20623.7|20603.7|20623.7|20603.7|0
1652180640000|2022-05-10 11:04:00|20621.8|20601.8|20614.3|20594.3|20621.8|20601.8|20614.3|20594.3|1
1652180660000|2022-05-10 11:04:20|||||||||1
1652180700000|2022-05-10 11:05:00|20612.5|20592.5|20610.7|20590.7|20612.5|20592.5|20610.7|20590.7|0
1652180720000|2022-05-10 11:05:20|20608.8|20588.8|20608.2|20588.2|20608.8|20588.8|20608.2|20588.2|2
1652180760000|2022-05-10 11:06:00|||||||||7
1652180770000|2022-05-10 11:06:10|20610|20590|20610|20590|20610|20590|20610|20590|6
1652180790000|2022-05-10 11:06:30|20612.5|20592.5|20612.5|20592.5|20612.5|20592.5|20612.5|20592.5|2
1652180820000|2022-05-10 11:07:00|20611.8|20591.8|20611.8|20591.8|20611.8|20591.8|20611.8|20591.8|12
1652180830000|2022-05-10 11:07:10|20612.5|20592.5|20611.8|20591.8|20612.5|20592.5|20611.8|20591.8|1
1652180840000|2022-05-10 11:07:20|20609.3|20589.3|20609.3|20589.3|20609.3|20589.3|20609.3|20589.3|0
1652180880000|2022-05-10 11:08:00|||||||||1
1652180900000|2022-05-10 11:08:20|20607.5|20587.5|20607.5|20587.5|20607.5|20587.5|20607.5|20587.5|1
1652180940000|2022-05-10 11:09:00|||||||||1
1652181000000|2022-05-10 11:10:00|20605|20585|20601.8|20581.8|20605|20585|20601.8|20581.8|4
1652181010000|2022-05-10 11:10:10|20606.8|20586.8|20606.8|20586.8|20606.8|20586.8|20606.8|20586.8|0
1652181040000|2022-05-10 11:10:40|20604.3|20584.3|20599.3|20579.3|20604.3|20584.3|20599.3|20579.3|1
1652181050000|2022-05-10 11:10:50|||||||||3
1652181060000|2022-05-10 11:11:00|20600|20580|20599.3|20579.3|20600|20580|20599.3|20579.3|6
1652181110000|2022-05-10 11:11:50|20597.5|20577.5|20608|20588|20608|20588|20597.5|20577.5|5
1652181120000|2022-05-10 11:12:00|20609.3|20589.3|20609.3|20589.3|20609.3|20589.3|20609.3|20589.3|0
1652181130000|2022-05-10 11:12:10|20607.5|20587.5|20601.8|20581.8|20607.5|20587.5|20601.8|20581.8|2
1652181160000|2022-05-10 11:12:40|||||||||2
1652181180000|2022-05-10 11:13:00|20600|20580|20600|20580|20600|20580|20600|20580|2
1652181190000|2022-05-10 11:13:10|20596.3|20576.3|20595.7|20575.7|20596.3|20576.3|20595.7|20575.7|0
1652181200000|2022-05-10 11:13:20|20597|20577|20600.7|20580.7|20600.7|20580.7|20597|20577|3
1652181210000|2022-05-10 11:13:30|20602.5|20582.5|20603.2|20583.2|20603.2|20583.2|20602.5|20582.5|0
1652181220000|2022-05-10 11:13:40|20605|20585|20605.7|20585.7|20605.7|20585.7|20605|20585|0
1652181230000|2022-05-10 11:13:50|20607.5|20587.5|20607.5|20587.5|20607.5|20587.5|20607.5|20587.5|1
1652181240000|2022-05-10 11:14:00|20605|20585|20605|20585|20605|20585|20605|20585|0
1652181300000|2022-05-10 11:15:00|20606.8|20586.8|20606.8|20586.8|20606.8|20586.8|20606.8|20586.8|1
1652181350000|2022-05-10 11:15:50|20615.5|20595.5|20619.3|20599.3|20619.3|20599.3|20615.5|20595.5|5
1652181360000|2022-05-10 11:16:00|||||||||1
1652181370000|2022-05-10 11:16:10|20617.5|20597.5|20616.8|20596.8|20617.5|20597.5|20616.8|20596.8|0
1652181390000|2022-05-10 11:16:30|20616.2|20596.2|20614.3|20594.3|20616.2|20596.2|20614.3|20594.3|1
1652181420000|2022-05-10 11:17:00|20609.3|20589.3|20609.3|20589.3|20609.3|20589.3|20609.3|20589.3|4
1652181490000|2022-05-10 11:18:10|||||||||2
1652181500000|2022-05-10 11:18:20|20611.8|20591.8|20609.3|20589.3|20611.8|20591.8|20609.3|20589.3|0
1652181550000|2022-05-10 11:19:10|||||||||1
1652181560000|2022-05-10 11:19:20|20607.5|20587.5|20607.5|20587.5|20607.5|20587.5|20607.5|20587.5|1
1652181650000|2022-05-10 11:20:50|20606.2|20586.2|20604.3|20584.3|20606.2|20586.2|20604.3|20584.3|10
1652181660000|2022-05-10 11:21:00|20602.5|20582.5|20605|20585|20605|20585|20600|20580|9
1652181670000|2022-05-10 11:21:10|20603.2|20583.2|20601.8|20581.8|20603.2|20583.2|20601.8|20581.8|0
1652181740000|2022-05-10 11:22:20|20600|20580|20598.2|20578.2|20600|20580|20598.2|20578.2|1
1652181790000|2022-05-10 11:23:10|20600|20580|20600|20580|20600|20580|20600|20580|1
1652181810000|2022-05-10 11:23:30|20598.2|20578.2|20600|20580|20600|20580|20598.2|20578.2|0
1652181840000|2022-05-10 11:24:00|20598.2|20578.2|20598.2|20578.2|20598.2|20578.2|20598.2|20578.2|0
1652181890000|2022-05-10 11:24:50|20600|20580|20599.3|20579.3|20600|20580|20599.3|20579.3|1
1652181930000|2022-05-10 11:25:30|20600|20580|20600|20580|20600|20580|20600|20580|1
1652181950000|2022-05-10 11:25:50|20597.5|20577.5|20597.5|20577.5|20597.5|20577.5|20597.5|20577.5|2
1652182020000|2022-05-10 11:27:00|20595.7|20575.7|20597.5|20577.5|20599.3|20579.3|20595.7|20575.7|0
1652182080000|2022-05-10 11:28:00|20599.3|20579.3|20600|20580|20600|20580|20599.3|20579.3|0
1652182100000|2022-05-10 11:28:20|||||||||1
1652182110000|2022-05-10 11:28:30|20605.5|20585.5|20610|20590|20610|20590|20605.5|20585.5|12
1652182120000|2022-05-10 11:28:40|20607.5|20587.5|20607.5|20587.5|20607.5|20587.5|20607.5|20587.5|0
1652182130000|2022-05-10 11:28:50|20605.7|20585.7|20607.5|20587.5|20607.5|20587.5|20605.7|20585.7|0
1652182140000|2022-05-10 11:29:00|||||||||1
1652182170000|2022-05-10 11:29:30|20605.7|20585.7|20605|20585|20605.7|20585.7|20605|20585|0
1652182180000|2022-05-10 11:29:40|||||||||1
1652182200000|2022-05-10 11:30:00|20601.8|20581.8|20601.8|20581.8|20601.8|20581.8|20601.8|20581.8|1
1652182240000|2022-05-10 11:30:40|20600|20580|20598.2|20578.2|20600|20580|20598.2|20578.2|0
1652182250000|2022-05-10 11:30:50|20600|20580|20601.8|20581.8|20604.3|20584.3|20600|20580|14
1652182260000|2022-05-10 11:31:00|20599.3|20579.3|20599.3|20579.3|20599.3|20579.3|20599.3|20579.3|0
1652182310000|2022-05-10 11:31:50|20597.5|20577.5|20597.5|20577.5|20597.5|20577.5|20597.5|20577.5|1
1652182320000|2022-05-10 11:32:00|20596.8|20576.8|20596.8|20576.8|20596.8|20576.8|20596.8|20576.8|4
1652182340000|2022-05-10 11:32:20|20599.3|20579.3|20599.3|20579.3|20599.3|20579.3|20599.3|20579.3|1
1652182370000|2022-05-10 11:32:50|20604.3|20584.3|20604.3|20584.3|20604.3|20584.3|20604.3|20584.3|1
1652182380000|2022-05-10 11:33:00|20608|20588|20609.3|20589.3|20609.3|20589.3|20608|20588|1
1652182390000|2022-05-10 11:33:10|20614.3|20594.3|20616.8|20596.8|20616.8|20596.8|20614.3|20594.3|0
1652182400000|2022-05-10 11:33:20|20615|20595|20614.3|20594.3|20615|20595|20614.3|20594.3|0
1652182460000|2022-05-10 11:34:20|20619.3|20599.3|20619.3|20599.3|20619.3|20599.3|20619.3|20599.3|6
1652182480000|2022-05-10 11:34:40|20621.8|20601.8|20621.8|20601.8|20621.8|20601.8|20621.8|20601.8|1
1652182490000|2022-05-10 11:34:50|20623.2|20603.2|20634.3|20614.3|20634.3|20614.3|20623.2|20603.2|4
1652182500000|2022-05-10 11:35:00|20632.5|20612.5|20632.5|20612.5|20632.5|20612.5|20632.5|20612.5|4
1652182600000|2022-05-10 11:36:40|20630.7|20610.7|20626.8|20606.8|20630.7|20610.7|20626.8|20606.8|2
1652182700000|2022-05-10 11:38:20|20624.3|20604.3|20624.3|20604.3|20624.3|20604.3|20624.3|20604.3|1
1652182710000|2022-05-10 11:38:30|20620.7|20600.7|20619.3|20599.3|20620.7|20600.7|20619.3|20599.3|1
1652182730000|2022-05-10 11:38:50|20617.5|20597.5|20616.8|20596.8|20617.5|20597.5|20616.8|20596.8|0
1652182740000|2022-05-10 11:39:00|20614.3|20594.3|20611.8|20591.8|20614.3|20594.3|20611.8|20591.8|2
1652182800000|2022-05-10 11:40:00|20614.3|20594.3|20611.8|20591.8|20614.3|20594.3|20611.8|20591.8|7
1652182810000|2022-05-10 11:40:10|20609.3|20589.3|20606.8|20586.8|20609.3|20589.3|20606.8|20586.8|2
1652182830000|2022-05-10 11:40:30|20605.5|20585.5|20601.8|20581.8|20605.5|20585.5|20601.8|20581.8|1
1652182840000|2022-05-10 11:40:40|20600|20580|20599.3|20579.3|20600|20580|20599.3|20579.3|0
1652182860000|2022-05-10 11:41:00|||||||||3
1652182870000|2022-05-10 11:41:10|20601.2|20581.2|20603.7|20583.7|20603.7|20583.7|20601.2|20581.2|0
1652182880000|2022-05-10 11:41:20|20604.3|20584.3|20604.3|20584.3|20604.3|20584.3|20604.3|20584.3|0
1652182890000|2022-05-10 11:41:30|20606.2|20586.2|20606.8|20586.8|20606.8|20586.8|20606.2|20586.2|2
1652182900000|2022-05-10 11:41:40|20604.3|20584.3|20604.3|20584.3|20604.3|20584.3|20604.3|20584.3|0
1652182910000|2022-05-10 11:41:50|20606.8|20586.8|20609.3|20589.3|20609.3|20589.3|20604.3|20584.3|7
1652182920000|2022-05-10 11:42:00|20611.2|20591.2|20611.8|20591.8|20611.8|20591.8|20611.2|20591.2|0
1652182940000|2022-05-10 11:42:20|20614.3|20594.3|20614.3|20594.3|20614.3|20594.3|20614.3|20594.3|2
1652182960000|2022-05-10 11:42:40|20616.8|20596.8|20619.3|20599.3|20619.3|20599.3|20616.8|20596.8|4
1652182980000|2022-05-10 11:43:00|||||||||1
1652183010000|2022-05-10 11:43:30|20616.8|20596.8|20610|20590|20616.8|20596.8|20610|20590|4
1652183020000|2022-05-10 11:43:40|20608.2|20588.2|20607.5|20587.5|20608.2|20588.2|20607.5|20587.5|0
1652183030000|2022-05-10 11:43:50|20604.3|20584.3|20602.5|20582.5|20604.3|20584.3|20602.5|20582.5|8
1652183050000|2022-05-10 11:44:10|20601.8|20581.8|20601.8|20581.8|20601.8|20581.8|20599.3|20579.3|1
1652183060000|2022-05-10 11:44:20|20600|20580|20599.3|20579.3|20600|20580|20599.3|20579.3|0
1652183070000|2022-05-10 11:44:30|20587.7|20567.7|20576.8|20556.8|20587.7|20567.7|20576.8|20556.8|3
1652183080000|2022-05-10 11:44:40|20574.3|20554.3|20572.5|20552.5|20574.3|20554.3|20572.5|20552.5|1
1652183100000|2022-05-10 11:45:00|20571.8|20551.8|20574.3|20554.3|20574.3|20554.3|20571.8|20551.8|5
1652183150000|2022-05-10 11:45:50|20578|20558|20579.3|20559.3|20579.3|20559.3|20578|20558|2
1652183160000|2022-05-10 11:46:00|20580|20560|20581.8|20561.8|20581.8|20561.8|20580|20560|1
1652183210000|2022-05-10 11:46:50|20580|20560|20574.3|20554.3|20580|20560|20574.3|20554.3|0
1652183250000|2022-05-10 11:47:30|20572.5|20552.5|20572.5|20552.5|20572.5|20552.5|20572.5|20552.5|0
1652183260000|2022-05-10 11:47:40|20571.8|20551.8|20571.8|20551.8|20571.8|20551.8|20571.8|20551.8|0
1652183280000|2022-05-10 11:48:00|20576.8|20556.8|20576.8|20556.8|20578.7|20558.7|20576.8|20556.8|8
1652183300000|2022-05-10 11:48:20|20581.8|20561.8|20581.8|20561.8|20581.8|20561.8|20581.8|20561.8|0
1652183310000|2022-05-10 11:48:30|20578.2|20558.2|20578.2|20558.2|20578.2|20558.2|20578.2|20558.2|0
1652183320000|2022-05-10 11:48:40|20576.8|20556.8|20576.8|20556.8|20576.8|20556.8|20576.8|20556.8|0
1652183330000|2022-05-10 11:48:50|20574.3|20554.3|20574.3|20554.3|20574.3|20554.3|20574.3|20554.3|0
1652183360000|2022-05-10 11:49:20|20571.8|20551.8|20560.7|20540.7|20571.8|20551.8|20560.7|20540.7|13
1652183370000|2022-05-10 11:49:30|20559.3|20539.3|20559.3|20539.3|20559.3|20539.3|20559.3|20539.3|13
1652183390000|2022-05-10 11:49:50|20555.7|20535.7|20554.3|20534.3|20555.7|20535.7|20554.3|20534.3|1
1652183400000|2022-05-10 11:50:00|20555|20535|20554.3|20534.3|20556.8|20536.8|20554.3|20534.3|7
1652183410000|2022-05-10 11:50:10|20557.5|20537.5|20574.8|20554.8|20574.8|20554.8|20557.5|20537.5|8
1652183420000|2022-05-10 11:50:20|||||||||1
1652183430000|2022-05-10 11:50:30|20576.7|20556.7|20576.7|20556.7|20576.7|20556.7|20576.7|20556.7|0
1652183450000|2022-05-10 11:50:50|20579.3|20559.3|20581.8|20561.8|20581.8|20561.8|20579.3|20559.3|4
1652183460000|2022-05-10 11:51:00|20583.7|20563.7|20584.3|20564.3|20586.2|20566.2|20583.7|20563.7|4
1652183470000|2022-05-10 11:51:10|20586.8|20566.8|20586.8|20566.8|20586.8|20566.8|20586.8|20566.8|0
1652183490000|2022-05-10 11:51:30|20588.7|20568.7|20589.3|20569.3|20589.3|20569.3|20588.7|20568.7|0
1652183500000|2022-05-10 11:51:40|20586.8|20566.8|20586.8|20566.8|20586.8|20566.8|20586.8|20566.8|0
1652183510000|2022-05-10 11:51:50|20589.3|20569.3|20589.3|20569.3|20589.3|20569.3|20589.3|20569.3|3
1652183520000|2022-05-10 11:52:00|||||||||1
1652183530000|2022-05-10 11:52:10|20590.7|20570.7|20596.8|20576.8|20596.8|20576.8|20590.7|20570.7|3
1652183550000|2022-05-10 11:52:30|20599.3|20579.3|20599.3|20579.3|20599.3|20579.3|20599.3|20579.3|1
1652183570000|2022-05-10 11:52:50|20596.8|20576.8|20596.8|20576.8|20596.8|20576.8|20596.8|20576.8|0
1652183580000|2022-05-10 11:53:00|20601.8|20581.8|20604.3|20584.3|20604.3|20584.3|20601.8|20581.8|5
1652183590000|2022-05-10 11:53:10|20603.7|20583.7|20604.3|20584.3|20604.3|20584.3|20603.7|20583.7|2
1652183600000|2022-05-10 11:53:20|20602.5|20582.5|20601.8|20581.8|20602.5|20582.5|20601.8|20581.8|0
1652183610000|2022-05-10 11:53:30|20599.3|20579.3|20599.3|20579.3|20599.3|20579.3|20599.3|20579.3|2
1652183620000|2022-05-10 11:53:40|||||||||1
1652183640000|2022-05-10 11:54:00|20597.5|20577.5|20599.3|20579.3|20599.3|20579.3|20597.5|20577.5|0
1652183670000|2022-05-10 11:54:30|||||||||1
1652183680000|2022-05-10 11:54:40|20600|20580|20600|20580|20600|20580|20600|20580|0
1652183690000|2022-05-10 11:54:50|20599.3|20579.3|20599.3|20579.3|20599.3|20579.3|20599.3|20579.3|1
1652183710000|2022-05-10 11:55:10|20597.5|20577.5|20594.3|20574.3|20597.5|20577.5|20594.3|20574.3|1
1652183730000|2022-05-10 11:55:30|20592.5|20572.5|20589.3|20569.3|20592.5|20572.5|20589.3|20569.3|1
1652183750000|2022-05-10 11:55:50|20588.7|20568.7|20583.2|20563.2|20588.7|20568.7|20583.2|20563.2|3
1652183760000|2022-05-10 11:56:00|20580.7|20560.7|20580.7|20560.7|20580.7|20560.7|20580.7|20560.7|1
1652183770000|2022-05-10 11:56:10|20580|20560|20580|20560|20580|20560|20580|20560|7
1652183780000|2022-05-10 11:56:20|20583.7|20563.7|20584.3|20564.3|20584.3|20564.3|20583.7|20563.7|1
1652183790000|2022-05-10 11:56:30|20589.3|20569.3|20589.3|20569.3|20589.3|20569.3|20589.3|20569.3|4
1652183810000|2022-05-10 11:56:50|20586.8|20566.8|20586.8|20566.8|20586.8|20566.8|20586.8|20566.8|2
1652183820000|2022-05-10 11:57:00|20585|20565|20585|20565|20585|20565|20585|20565|0
1652183830000|2022-05-10 11:57:10|20581.3|20561.3|20580|20560|20581.3|20561.3|20580|20560|3
1652183850000|2022-05-10 11:57:30|20577.5|20557.5|20569.5|20529.5|20577.5|20557.5|20569.5|20529.5|20
1652183860000|2022-05-10 11:57:40|20567.7|20527.7|20554|20534|20569.5|20534|20554|20527.7|0
1652183870000|2022-05-10 11:57:50|20547.5|20527.5|20544.3|20524.3|20547.5|20527.5|20544.3|20524.3|0
1652183880000|2022-05-10 11:58:00|20540.7|20520.7|20544.3|20524.3|20544.3|20524.3|20538.8|20518.8|17
1652183890000|2022-05-10 11:58:10|20549.3|20529.3|20549.3|20529.3|20549.3|20529.3|20549.3|20529.3|0
1652183930000|2022-05-10 11:58:50|||||||||1
1652183950000|2022-05-10 11:59:10|20551.2|20531.2|20554.3|20534.3|20554.3|20534.3|20550|20530|1
1652183960000|2022-05-10 11:59:20|20556.2|20536.2|20554.3|20534.3|20556.8|20536.8|20554.3|20534.3|2
1652183970000|2022-05-10 11:59:30|||||||||1
1652183990000|2022-05-10 11:59:50|20552.5|20532.5|20542.5|20522.5|20552.5|20532.5|20542.5|20522.5|3
1652184000000|2022-05-10 12:00:00|20541.8|20521.8|20521.2|20501.2|20541.8|20521.8|20519.3|20499.3|73
1652184010000|2022-05-10 12:00:10|20520|20500|20519.3|20499.3|20521.8|20501.8|20499.3|20479.3|18
1652184020000|2022-05-10 12:00:20|20520.7|20500.7|20529.3|20509.3|20529.3|20509.3|20520.7|20500.7|4
1652184030000|2022-05-10 12:00:30|20531.2|20511.2|20541.8|20521.8|20541.8|20521.8|20531.2|20511.2|31
1652184050000|2022-05-10 12:00:50|20547.3|20527.3|20546.8|20526.8|20549.3|20529.3|20546.8|20526.8|17
1652184060000|2022-05-10 12:01:00|20548.7|20528.7|20539.3|20519.3|20548.7|20528.7|20539.3|20519.3|8
1652184070000|2022-05-10 12:01:10|||||||||2
1652184080000|2022-05-10 12:01:20|20541.2|20521.2|20549.3|20529.3|20549.3|20529.3|20541.2|20521.2|8
1652184090000|2022-05-10 12:01:30|20551.2|20531.2|20543.8|20523.8|20551.2|20531.2|20543.8|20523.8|5
1652184100000|2022-05-10 12:01:40|20540.7|20520.7|20534.3|20514.3|20540.7|20520.7|20534.3|20514.3|4
1652184110000|2022-05-10 12:01:50|20533.7|20513.7|20533.7|20513.7|20533.7|20513.7|20533.7|20513.7|2
1652184120000|2022-05-10 12:02:00|20536.2|20516.2|20553.7|20533.7|20553.7|20533.7|20536.2|20516.2|9
1652184130000|2022-05-10 12:02:10|||||||||1
1652184140000|2022-05-10 12:02:20|||||||||3
1652184170000|2022-05-10 12:02:50|20549.3|20529.3|20546.8|20526.8|20549.3|20529.3|20546.8|20526.8|6
1652184190000|2022-05-10 12:03:10|20544.8|20524.8|20539.3|20519.3|20544.8|20524.8|20539.3|20519.3|1
1652184200000|2022-05-10 12:03:20|20536.8|20516.8|20536.8|20516.8|20536.8|20516.8|20536.8|20516.8|2
1652184210000|2022-05-10 12:03:30|20540.5|20520.5|20540.5|20520.5|20540.5|20520.5|20540.5|20520.5|12
1652184220000|2022-05-10 12:03:40|||||||||1
1652184230000|2022-05-10 12:03:50|20543.2|20523.2|20546.8|20526.8|20546.8|20526.8|20543.2|20523.2|8
1652184240000|2022-05-10 12:04:00|20545|20525|20540|20520|20545|20525|20540|20520|0
1652184250000|2022-05-10 12:04:10|20539.3|20519.3|20539.3|20519.3|20539.3|20519.3|20539.3|20519.3|0
1652184260000|2022-05-10 12:04:20|||||||||3
1652184270000|2022-05-10 12:04:30|20536.8|20516.8|20536.8|20516.8|20536.8|20516.8|20536.8|20516.8|3
1652184290000|2022-05-10 12:04:50|20538.7|20518.7|20541.8|20521.8|20541.8|20521.8|20538.7|20518.7|4
1652184300000|2022-05-10 12:05:00|20546.2|20526.2|20546.2|20526.2|20546.2|20526.2|20546.2|20526.2|3
1652184320000|2022-05-10 12:05:20|20543.7|20523.7|20543.7|20523.7|20543.7|20523.7|20543.7|20523.7|2
1652184330000|2022-05-10 12:05:30|20540|20520|20536.8|20516.8|20540|20520|20536.8|20516.8|54
1652184340000|2022-05-10 12:05:40|20535.5|20515.5|20531.8|20511.8|20535.5|20515.5|20530|20510|9
1652184350000|2022-05-10 12:05:50|20533.7|20513.7|20534.3|20514.3|20534.3|20514.3|20533.7|20513.7|6
1652184360000|2022-05-10 12:06:00|||||||||9
1652184380000|2022-05-10 12:06:20|||||||||1
1652184390000|2022-05-10 12:06:30|||||||||1
1652184410000|2022-05-10 12:06:50|20541.8|20521.8|20534.3|20514.3|20544.3|20524.3|20534.3|20514.3|16
1652184420000|2022-05-10 12:07:00|20538|20518|20539.3|20519.3|20539.3|20519.3|20538|20518|5
1652184440000|2022-05-10 12:07:20|20573.5|20513.5|20559.3|20539.3|20573.5|20551.2|20559.3|20513.5|30
1652184450000|2022-05-10 12:07:30|20561.2|20541.2|20555.7|20535.7|20561.2|20541.2|20555.7|20535.7|9
1652184460000|2022-05-10 12:07:40|20552|20532|20550|20530|20552|20532|20550|20530|2
1652184470000|2022-05-10 12:07:50|20548.2|20528.2|20547.5|20527.5|20548.2|20528.2|20547.5|20527.5|1
1652184480000|2022-05-10 12:08:00|20549.3|20529.3|20554.3|20534.3|20558.7|20538.7|20549.3|20529.3|24
1652184490000|2022-05-10 12:08:10|20552.5|20532.5|20549.3|20529.3|20552.5|20532.5|20549.3|20529.3|6
1652184510000|2022-05-10 12:08:30|20548.7|20528.7|20548.7|20528.7|20548.7|20528.7|20548.7|20528.7|0
1652184520000|2022-05-10 12:08:40|20546.8|20526.8|20546.8|20526.8|20546.8|20526.8|20546.8|20526.8|6
1652184530000|2022-05-10 12:08:50|20548.7|20528.7|20554.8|20534.8|20554.8|20534.8|20548.7|20528.7|17
1652184540000|2022-05-10 12:09:00|20558.5|20538.5|20558.5|20538.5|20558.5|20538.5|20558.5|20538.5|6
1652184550000|2022-05-10 12:09:10|20559.2|20539.2|20559.2|20539.2|20559.2|20539.2|20559.2|20539.2|0
1652184590000|2022-05-10 12:09:50|||||||||2
1652184600000|2022-05-10 12:10:00|20557.3|20537.3|20551.8|20531.8|20558.7|20538.7|20551.8|20531.8|5
1652184610000|2022-05-10 12:10:10|20550|20530|20549.3|20529.3|20550|20530|20549.3|20529.3|1
1652184620000|2022-05-10 12:10:20|20547.3|20527.3|20536.8|20516.8|20547.3|20527.3|20536.8|20516.8|5
1652184630000|2022-05-10 12:10:30|||||||||1
1652184640000|2022-05-10 12:10:40|20535|20515|20534.3|20514.3|20535|20515|20534.3|20514.3|2
1652184650000|2022-05-10 12:10:50|||||||||3
1652184660000|2022-05-10 12:11:00|20535|20515|20536.8|20516.8|20536.8|20516.8|20535|20515|11
1652184670000|2022-05-10 12:11:10|||||||||2
1652184680000|2022-05-10 12:11:20|20534.3|20514.3|20538.7|20518.7|20538.7|20518.7|20534.3|20514.3|1
1652184690000|2022-05-10 12:11:30|20536.8|20516.8|20536.8|20516.8|20538.7|20518.7|20536.8|20516.8|0
1652184700000|2022-05-10 12:11:40|20536.2|20516.2|20533.7|20513.7|20536.2|20516.2|20533.7|20513.7|1
1652184710000|2022-05-10 12:11:50|||||||||1
1652184720000|2022-05-10 12:12:00|20535.5|20515.5|20536.8|20516.8|20536.8|20516.8|20535.5|20515.5|2
1652184730000|2022-05-10 12:12:10|20533.7|20513.7|20534.3|20514.3|20534.3|20514.3|20533.7|20513.7|3
1652184770000|2022-05-10 12:12:50|20533.7|20513.7|20536.8|20516.8|20536.8|20516.8|20533.7|20513.7|2
1652184780000|2022-05-10 12:13:00|20540.5|20520.5|20542.5|20522.5|20549.3|20529.3|20540.5|20520.5|17
1652184790000|2022-05-10 12:13:10|20541.8|20521.8|20541.8|20521.8|20541.8|20521.8|20541.8|20521.8|0
1652184800000|2022-05-10 12:13:20|20539.3|20519.3|20539.3|20519.3|20539.3|20519.3|20539.3|20519.3|3
1652184810000|2022-05-10 12:13:30|||||||||1
1652184820000|2022-05-10 12:13:40|20540|20520|20540|20520|20540|20520|20540|20520|4
1652184830000|2022-05-10 12:13:50|20551|20531|20582.5|20562.5|20583|20563|20551|20531|12
1652184840000|2022-05-10 12:14:00|20581.8|20561.8|20576.8|20556.8|20581.8|20561.8|20576.8|20556.8|2
1652184850000|2022-05-10 12:14:10|20575|20555|20566.8|20546.8|20575|20555|20566.8|20546.8|1
1652184870000|2022-05-10 12:14:30|20569.3|20549.3|20574.3|20554.3|20574.3|20554.3|20569.3|20549.3|16
1652184880000|2022-05-10 12:14:40|20576.8|20556.8|20576.8|20556.8|20576.8|20556.8|20576.8|20556.8|3
1652184890000|2022-05-10 12:14:50|||||||||2
1652184900000|2022-05-10 12:15:00|20574.3|20554.3|20569.3|20549.3|20574.3|20554.3|20569.3|20549.3|13
1652184930000|2022-05-10 12:15:30|||||||||2
1652184960000|2022-05-10 12:16:00|||||||||4
1652184970000|2022-05-10 12:16:10|20568.7|20548.7|20566.8|20546.8|20568.7|20548.7|20566.8|20546.8|3
1652184990000|2022-05-10 12:16:30|20565|20545|20564.3|20544.3|20565|20545|20564.3|20544.3|1
1652185000000|2022-05-10 12:16:40|20559.3|20539.3|20557.5|20537.5|20559.3|20539.3|20557.5|20537.5|3
1652185010000|2022-05-10 12:16:50|||||||||5
1652185020000|2022-05-10 12:17:00|20560|20540|20560|20540|20560|20540|20560|20540|2
1652185030000|2022-05-10 12:17:10|20563.7|20543.7|20564.3|20544.3|20564.3|20544.3|20563.7|20543.7|3
1652185060000|2022-05-10 12:17:40|||||||||1
1652185070000|2022-05-10 12:17:50|||||||||3
1652185080000|2022-05-10 12:18:00|20565.7|20545.7|20576.2|20556.2|20576.2|20556.2|20565.7|20545.7|6
1652185090000|2022-05-10 12:18:10|||||||||1
1652185110000|2022-05-10 12:18:30|20574.3|20554.3|20574.3|20554.3|20574.3|20554.3|20574.3|20554.3|4
1652185120000|2022-05-10 12:18:40|20571.8|20551.8|20571.8|20551.8|20571.8|20551.8|20571.8|20551.8|1
1652185130000|2022-05-10 12:18:50|20569.8|20549.8|20564.3|20544.3|20569.8|20549.8|20564.3|20544.3|2
1652185140000|2022-05-10 12:19:00|||||||||1
1652185170000|2022-05-10 12:19:30|20571.7|20551.7|20586.8|20566.8|20586.8|20566.8|20571.7|20551.7|22
1652185180000|2022-05-10 12:19:40|20589.3|20569.3|20589.3|20569.3|20589.3|20569.3|20589.3|20569.3|0
1652185190000|2022-05-10 12:19:50|||||||||2
1652185200000|2022-05-10 12:20:00|20586.8|20566.8|20574.3|20554.3|20586.8|20566.8|20574.3|20554.3|3
1652185210000|2022-05-10 12:20:10|20570.7|20550.7|20566.8|20546.8|20570.7|20550.7|20566.8|20546.8|1
1652185240000|2022-05-10 12:20:40|20565.5|20545.5|20561.8|20541.8|20565.5|20545.5|20561.8|20541.8|1
1652185250000|2022-05-10 12:20:50|||||||||2
1652185260000|2022-05-10 12:21:00|20561.2|20541.2|20559.3|20539.3|20561.2|20541.2|20559.3|20539.3|5
1652185270000|2022-05-10 12:21:10|||||||||2
1652185280000|2022-05-10 12:21:20|||||||||33
1652185310000|2022-05-10 12:21:50|20554.3|20534.3|20549.3|20529.3|20554.3|20534.3|20549.3|20529.3|5
1652185320000|2022-05-10 12:22:00|20546.8|20526.8|20546.8|20526.8|20546.8|20526.8|20546.8|20526.8|1
1652185330000|2022-05-10 12:22:10|20541.8|20521.8|20541.8|20521.8|20541.8|20521.8|20541.8|20521.8|2
1652185340000|2022-05-10 12:22:20|20536.8|20516.8|20536.8|20516.8|20536.8|20516.8|20536.8|20516.8|5
1652185350000|2022-05-10 12:22:30|20534.3|20514.3|20528.8|20508.8|20534.3|20514.3|20528.8|20508.8|7
1652185360000|2022-05-10 12:22:40|20526.8|20506.8|20528.8|20488.8|20528.8|20506.8|20520.7|20488.8|13
1652185370000|2022-05-10 12:22:50|20513.3|20493.3|20510|20490|20513.3|20493.3|20510|20490|2
1652185380000|2022-05-10 12:23:00|20511.8|20491.8|20510|20490|20511.8|20491.8|20510|20490|6
1652185390000|2022-05-10 12:23:10|20509.3|20489.3|20493.7|20473.7|20509.3|20489.3|20491.8|20471.8|5
1652185410000|2022-05-10 12:23:30|20494.3|20474.3|20494.3|20474.3|20494.3|20474.3|20494.3|20474.3|0
1652185420000|2022-05-10 12:23:40|20492.5|20472.5|20492.5|20472.5|20492.5|20472.5|20492.5|20472.5|5
1652185430000|2022-05-10 12:23:50|20491.8|20471.8|20483.2|20463.2|20491.8|20471.8|20483.2|20463.2|4
1652185440000|2022-05-10 12:24:00|20480.7|20460.7|20487.3|20467.3|20487.3|20467.3|20478.2|20458.2|12
1652185450000|2022-05-10 12:24:10|20488.7|20468.7|20488.7|20468.7|20488.7|20468.7|20488.7|20468.7|1
1652185470000|2022-05-10 12:24:30|20489.3|20469.3|20491.2|20471.2|20491.2|20471.2|20489.3|20469.3|1
1652185480000|2022-05-10 12:24:40|20491.8|20471.8|20491.8|20471.8|20491.8|20471.8|20491.8|20471.8|0
1652185490000|2022-05-10 12:24:50|20490|20470|20489.3|20469.3|20490|20470|20489.3|20469.3|1
1652185500000|2022-05-10 12:25:00|||||||||2
1652185530000|2022-05-10 12:25:30|||||||||3
1652185540000|2022-05-10 12:25:40|20487.5|20467.5|20486.8|20466.8|20487.5|20467.5|20486.8|20466.8|5
1652185550000|2022-05-10 12:25:50|20485|20465|20484.3|20464.3|20485|20465|20484.3|20464.3|2
1652185560000|2022-05-10 12:26:00|20480|20460|20480|20460|20480|20460|20480|20460|2
1652185570000|2022-05-10 12:26:10|20477.5|20457.5|20479.3|20459.3|20479.3|20459.3|20477.5|20457.5|1
1652185580000|2022-05-10 12:26:20|20480|20460|20472.5|20452.5|20480|20460|20472.5|20452.5|29
1652185590000|2022-05-10 12:26:30|20475|20455|20479.3|20459.3|20479.3|20459.3|20475|20455|10
1652185600000|2022-05-10 12:26:40|||||||||2
1652185610000|2022-05-10 12:26:50|20481.8|20461.8|20481.8|20461.8|20481.8|20461.8|20481.8|20461.8|4
1652185620000|2022-05-10 12:27:00|20484.3|20464.3|20491.8|20471.8|20491.8|20471.8|20484.3|20464.3|10
1652185630000|2022-05-10 12:27:10|20496.8|20476.8|20501.8|20481.8|20501.8|20481.8|20496.8|20476.8|7
1652185640000|2022-05-10 12:27:20|20499.3|20479.3|20501.8|20481.8|20501.8|20481.8|20499.3|20479.3|8
1652185660000|2022-05-10 12:27:40|20503.7|20483.7|20505.5|20485.5|20505.5|20485.5|20503.7|20483.7|0
1652185670000|2022-05-10 12:27:50|20506.8|20486.8|20514.3|20494.3|20514.3|20494.3|20506.8|20486.8|10
1652185680000|2022-05-10 12:28:00|||||||||6
1652185690000|2022-05-10 12:28:10|20516.8|20496.8|20519.3|20499.3|20519.3|20499.3|20516.8|20496.8|5
1652185700000|2022-05-10 12:28:20|||||||||1
1652185730000|2022-05-10 12:28:50|20517.5|20497.5|20516.8|20496.8|20517.5|20497.5|20516.8|20496.8|3
1652185740000|2022-05-10 12:29:00|20515|20495|20516.8|20496.8|20516.8|20496.8|20514.3|20494.3|3
1652185750000|2022-05-10 12:29:10|20516.2|20496.2|20516.8|20496.8|20516.8|20496.8|20514.3|20494.3|3
1652185760000|2022-05-10 12:29:20|20515|20495|20513.7|20493.7|20515|20495|20513.7|20493.7|0
1652185780000|2022-05-10 12:29:40|20516.8|20496.8|20516.8|20496.8|20516.8|20496.8|20516.8|20496.8|3
1652185790000|2022-05-10 12:29:50|20519.3|20499.3|20538.7|20518.7|20538.7|20518.7|20519.3|20499.3|14
1652185800000|2022-05-10 12:30:00|20541.2|20521.2|20521.2|20501.2|20541.2|20521.2|20519.3|20499.3|17
1652185810000|2022-05-10 12:30:10|20521.8|20501.8|20521.8|20501.8|20521.8|20501.8|20521.8|20501.8|4
1652185820000|2022-05-10 12:30:20|20519.3|20499.3|20519.3|20499.3|20519.3|20499.3|20519.3|20499.3|0
1652185840000|2022-05-10 12:30:40|||||||||1
1652185850000|2022-05-10 12:30:50|||||||||1
1652185860000|2022-05-10 12:31:00|||||||||1
1652185870000|2022-05-10 12:31:10|||||||||1
1652185890000|2022-05-10 12:31:30|20517.5|20497.5|20514.3|20494.3|20517.5|20497.5|20514.3|20494.3|3
1652185900000|2022-05-10 12:31:40|20516.2|20496.2|20511.8|20491.8|20516.8|20496.8|20511.8|20491.8|4
1652185910000|2022-05-10 12:31:50|20513.2|20493.2|20514.3|20494.3|20516.8|20496.8|20513.2|20493.2|20
1652185920000|2022-05-10 12:32:00|20516.8|20496.8|20529.3|20509.3|20529.3|20509.3|20516.8|20496.8|5
1652185950000|2022-05-10 12:32:30|20524.3|20504.3|20524.3|20504.3|20524.3|20504.3|20524.3|20504.3|2
1652185960000|2022-05-10 12:32:40|20520.7|20500.7|20519.3|20499.3|20520.7|20500.7|20519.3|20499.3|0
1652185970000|2022-05-10 12:32:50|||||||||1
1652185980000|2022-05-10 12:33:00|20517.5|20497.5|20505|20485|20517.5|20497.5|20505|20485|8
1652185990000|2022-05-10 12:33:10|20504.3|20484.3|20499.3|20479.3|20504.3|20484.3|20496.2|20476.2|3
1652186000000|2022-05-10 12:33:20|20496.8|20476.8|20495|20475|20496.8|20476.8|20495|20475|4
1652186010000|2022-05-10 12:33:30|20491.3|20471.3|20492.5|20472.5|20492.5|20472.5|20490|20470|2
1652186020000|2022-05-10 12:33:40|20490.7|20470.7|20514.3|20494.3|20514.3|20494.3|20489.3|20468.7|9
1652186040000|2022-05-10 12:34:00|||||||||1
1652186050000|2022-05-10 12:34:10|||||||||2
1652186060000|2022-05-10 12:34:20|||||||||3
1652186070000|2022-05-10 12:34:30|20516.8|20496.8|20538|20518|20538|20518|20516.8|20496.8|7
1652186080000|2022-05-10 12:34:40|20536.2|20516.2|20534.3|20514.3|20536.2|20516.2|20534.3|20514.3|2
1652186090000|2022-05-10 12:34:50|20529.3|20509.3|20527.5|20507.5|20529.3|20509.3|20526.8|20506.8|9
1652186100000|2022-05-10 12:35:00|20525.7|20505.7|20524.3|20504.3|20525.7|20505.7|20524.3|20504.3|6
1652186120000|2022-05-10 12:35:20|20523|20503|20523|20503|20523|20503|20523|20503|1
1652186130000|2022-05-10 12:35:30|||||||||1
1652186140000|2022-05-10 12:35:40|||||||||1
1652186150000|2022-05-10 12:35:50|20519.3|20499.3|20519.3|20499.3|20519.3|20499.3|20519.3|20499.3|5
1652186160000|2022-05-10 12:36:00|20517.5|20497.5|20517.5|20497.5|20517.5|20497.5|20517.5|20497.5|1
1652186170000|2022-05-10 12:36:10|20516.8|20496.8|20518.7|20498.7|20518.7|20498.7|20516.8|20496.8|0
1652186180000|2022-05-10 12:36:20|20519.3|20499.3|20519.3|20499.3|20519.3|20499.3|20519.3|20499.3|2
1652186200000|2022-05-10 12:36:40|20516.8|20496.8|20514.3|20494.3|20519.3|20499.3|20514.3|20494.3|4
1652186220000|2022-05-10 12:37:00|20518|20498|20519.3|20499.3|20519.3|20499.3|20514.3|20494.3|2
1652186230000|2022-05-10 12:37:10|||||||||2
1652186240000|2022-05-10 12:37:20|20523.7|20503.7|20544.3|20524.3|20544.3|20524.3|20521.8|20501.8|15
1652186250000|2022-05-10 12:37:30|20545.7|20525.7|20559.3|20539.3|20559.3|20539.3|20545.7|20525.7|2
1652186260000|2022-05-10 12:37:40|20561.2|20541.2|20559.3|20539.3|20561.2|20541.2|20559.3|20539.3|4
1652186270000|2022-05-10 12:37:50|20560|20540|20561.8|20541.8|20564.3|20544.3|20560|20540|8
1652186280000|2022-05-10 12:38:00|20564.3|20544.3|20576.8|20556.8|20579.3|20559.3|20564.3|20544.3|7
1652186300000|2022-05-10 12:38:20|20571.8|20551.8|20574.3|20554.3|20574.3|20554.3|20571.8|20551.8|3
1652186310000|2022-05-10 12:38:30|20572.5|20552.5|20550.7|20530.7|20572.5|20552.5|20550.7|20530.7|3
1652186320000|2022-05-10 12:38:40|20548.7|20528.7|20544.3|20524.3|20548.7|20528.7|20544.3|20524.3|6
1652186330000|2022-05-10 12:38:50|20543|20523|20539.3|20519.3|20543|20523|20539.3|20519.3|1
1652186340000|2022-05-10 12:39:00|20534.3|20514.3|20534.3|20514.3|20534.3|20514.3|20534.3|20514.3|5
1652186360000|2022-05-10 12:39:20|||||||||33
1652186370000|2022-05-10 12:39:30|20532.5|20512.5|20532.5|20512.5|20532.5|20512.5|20532.5|20512.5|2
1652186380000|2022-05-10 12:39:40|20531.8|20511.8|20531.8|20511.8|20531.8|20511.8|20531.8|20511.8|0
1652186390000|2022-05-10 12:39:50|||||||||2
1652186400000|2022-05-10 12:40:00|20529.3|20509.3|20529.3|20509.3|20529.3|20509.3|20529.3|20509.3|2
1652186410000|2022-05-10 12:40:10|20527.5|20507.5|20527.5|20507.5|20527.5|20507.5|20527.5|20507.5|1
1652186420000|2022-05-10 12:40:20|20523.2|20503.2|20519.3|20499.3|20523.2|20503.2|20519.3|20499.3|2
1652186430000|2022-05-10 12:40:30|20517.5|20497.5|20523.7|20503.7|20523.7|20503.7|20517.5|20497.5|8
1652186440000|2022-05-10 12:40:40|20524.3|20504.3|20521.8|20501.8|20526.8|20506.8|20521.8|20501.8|4
1652186450000|2022-05-10 12:40:50|20524.3|20504.3|20536.8|20516.8|20536.8|20516.8|20524.3|20504.3|13
1652186460000|2022-05-10 12:41:00|20546|20526|20544.3|20524.3|20549.3|20529.3|20544.3|20524.3|2
1652186470000|2022-05-10 12:41:10|20541.8|20521.8|20544.3|20524.3|20544.3|20524.3|20541.8|20521.8|3
1652186480000|2022-05-10 12:41:20|20541.8|20521.8|20549.8|20529.8|20549.8|20529.8|20541.8|20521.8|5
1652186490000|2022-05-10 12:41:30|20550.5|20530.5|20557.3|20537.3|20557.3|20537.3|20550.5|20530.5|1
1652186500000|2022-05-10 12:41:40|||||||||1
1652186510000|2022-05-10 12:41:50|20559.2|20539.2|20559.8|20539.8|20559.8|20539.8|20559.2|20539.2|1
1652186530000|2022-05-10 12:42:10|20558|20538|20553.7|20533.7|20558|20538|20553.7|20533.7|2
1652186540000|2022-05-10 12:42:20|||||||||1
1652186550000|2022-05-10 12:42:30|20553|20533|20554.8|20534.8|20554.8|20534.8|20551.2|20531.2|2
1652186560000|2022-05-10 12:42:40|||||||||1
1652186580000|2022-05-10 12:43:00|20553|20533|20551.2|20531.2|20553|20533|20551.2|20531.2|3
1652186590000|2022-05-10 12:43:10|20553|20533|20556.7|20536.7|20556.7|20536.7|20553|20533|4
1652186600000|2022-05-10 12:43:20|20558.7|20538.7|20561.8|20541.8|20561.8|20541.8|20558.7|20538.7|3
1652186610000|2022-05-10 12:43:30|20559.3|20539.3|20555|20535|20559.3|20539.3|20555|20535|2
1652186630000|2022-05-10 12:43:50|||||||||5
1652186640000|2022-05-10 12:44:00|20556.8|20536.8|20559.3|20539.3|20559.3|20539.3|20556.8|20536.8|8
1652186650000|2022-05-10 12:44:10|20560|20540|20561.8|20541.8|20561.8|20541.8|20559.3|20539.3|2
1652186660000|2022-05-10 12:44:20|20564.3|20544.3|20564.3|20544.3|20564.3|20544.3|20564.3|20544.3|1
1652186680000|2022-05-10 12:44:40|20566.2|20546.2|20566.2|20546.2|20566.2|20546.2|20566.2|20546.2|2
1652186690000|2022-05-10 12:44:50|20565|20545|20566.2|20546.2|20566.8|20546.8|20564.3|20544.3|0
1652186700000|2022-05-10 12:45:00|20564.3|20544.3|20556.3|20536.3|20564.3|20544.3|20556.3|20536.3|10
1652186710000|2022-05-10 12:45:10|20550.7|20530.7|20549.3|20529.3|20550.7|20530.7|20549.3|20529.3|0
1652186720000|2022-05-10 12:45:20|20547.5|20527.5|20546.8|20526.8|20547.5|20527.5|20546.8|20526.8|2
1652186730000|2022-05-10 12:45:30|20541.8|20521.8|20541.8|20521.8|20541.8|20521.8|20539.3|20519.3|5
1652186750000|2022-05-10 12:45:50|20541.2|20521.2|20541.2|20521.2|20541.2|20521.2|20541.2|20521.2|2
1652186760000|2022-05-10 12:46:00|20541.8|20521.8|20544.3|20524.3|20546.8|20526.8|20541.8|20521.8|6
1652186770000|2022-05-10 12:46:10|20541.8|20521.8|20541.8|20521.8|20541.8|20521.8|20541.8|20521.8|2
1652186790000|2022-05-10 12:46:30|20536.8|20516.8|20531.8|20511.8|20536.8|20516.8|20531.8|20511.8|3
1652186800000|2022-05-10 12:46:40|20533.7|20513.7|20535.5|20515.5|20535.5|20515.5|20533.7|20513.7|2
1652186810000|2022-05-10 12:46:50|20533.7|20513.7|20538|20518|20538|20518|20533.7|20513.7|4
1652186820000|2022-05-10 12:47:00|20538.7|20518.7|20551.2|20531.2|20551.2|20531.2|20538.7|20518.7|3
1652186830000|2022-05-10 12:47:10|20556.2|20536.2|20563|20543|20563|20543|20556.2|20536.2|5
1652186840000|2022-05-10 12:47:20|20565|20545|20568.7|20548.7|20571.2|20551.2|20565|20545|5
1652186850000|2022-05-10 12:47:30|20569.3|20549.3|20569.3|20549.3|20569.3|20549.3|20569.3|20549.3|4
1652186860000|2022-05-10 12:47:40|20571.8|20551.8|20574.3|20554.3|20579.3|20559.3|20571.8|20551.8|38
1652186870000|2022-05-10 12:47:50|20566.8|20546.8|20561.8|20541.8|20573.2|20546.8|20555.7|20533.2|8
1652186880000|2022-05-10 12:48:00|20563.7|20543.7|20558.8|20538.8|20564.3|20544.3|20558.8|20538.8|0
1652186890000|2022-05-10 12:48:10|20561.8|20541.8|20569.3|20549.3|20569.3|20549.3|20559.3|20539.3|3
1652186900000|2022-05-10 12:48:20|20573|20553|20579.3|20559.3|20579.3|20559.3|20573|20553|18
1652186910000|2022-05-10 12:48:30|20575|20555|20574.3|20554.3|20575|20555|20574.3|20554.3|11
1652186920000|2022-05-10 12:48:40|20575|20555|20569.3|20549.3|20575|20555|20569.3|20549.3|4
1652186930000|2022-05-10 12:48:50|||||||||1
1652186940000|2022-05-10 12:49:00|20571.8|20551.8|20571.8|20551.8|20571.8|20551.8|20571.8|20551.8|0
1652186950000|2022-05-10 12:49:10|20585.3|20565.3|20603.7|20583.7|20605.5|20585.5|20585.3|20565.3|17
1652186960000|2022-05-10 12:49:20|20601.8|20581.8|20606.8|20586.8|20606.8|20586.8|20601.8|20581.8|9
1652186970000|2022-05-10 12:49:30|||||||||2
1652186980000|2022-05-10 12:49:40|20605|20585|20599.3|20579.3|20605|20585|20599.3|20579.3|4
1652186990000|2022-05-10 12:49:50|20596.8|20576.8|20581.8|20561.8|20596.8|20576.8|20581.8|20561.8|1
1652187000000|2022-05-10 12:50:00|20576.8|20556.8|20576.2|20556.2|20578.7|20558.7|20576.2|20556.2|6
1652187030000|2022-05-10 12:50:30|20572.5|20552.5|20572.5|20552.5|20573.7|20553.7|20571.8|20551.8|9
1652187040000|2022-05-10 12:50:40|20569.3|20549.3|20569.3|20549.3|20569.3|20549.3|20569.3|20549.3|1
1652187050000|2022-05-10 12:50:50|20567.5|20547.5|20556.8|20536.8|20567.5|20547.5|20556.8|20536.8|1
1652187060000|2022-05-10 12:51:00|20555|20535|20544.3|20524.3|20555|20535|20544.3|20524.3|9
1652187070000|2022-05-10 12:51:10|20543.7|20523.7|20541.8|20521.8|20543.7|20523.7|20541.8|20521.8|7
1652187090000|2022-05-10 12:51:30|20540|20520|20539.3|20519.3|20540|20520|20539.3|20519.3|1
1652187100000|2022-05-10 12:51:40|20537.5|20517.5|20529.3|20509.3|20537.5|20517.5|20529.3|20509.3|5
1652187110000|2022-05-10 12:51:50|20526.8|20506.8|20524.3|20504.3|20526.8|20506.8|20524.3|20504.3|5
1652187120000|2022-05-10 12:52:00|||||||||4
1652187130000|2022-05-10 12:52:10|20522.5|20502.5|20522.5|20502.5|20522.5|20502.5|20522.5|20502.5|1
1652187140000|2022-05-10 12:52:20|20520.7|20500.7|20519.3|20499.3|20520.7|20500.7|20519.3|20499.3|33
1652187150000|2022-05-10 12:52:30|20517.5|20497.5|20517.5|20497.5|20517.5|20497.5|20517.5|20497.5|2
1652187160000|2022-05-10 12:52:40|20519.3|20499.3|20519.3|20499.3|20519.3|20499.3|20519.3|20499.3|1
1652187180000|2022-05-10 12:53:00|||||||||1
1652187190000|2022-05-10 12:53:10|||||||||2
1652187200000|2022-05-10 12:53:20|||||||||3
1652187210000|2022-05-10 12:53:30|20524.3|20504.3|20531.8|20511.8|20531.8|20511.8|20524.3|20504.3|6
1652187220000|2022-05-10 12:53:40|20533.7|20513.7|20534.3|20514.3|20534.3|20514.3|20532.5|20512.5|1
1652187230000|2022-05-10 12:53:50|20531.8|20511.8|20531.8|20511.8|20531.8|20511.8|20531.8|20511.8|1
1652187240000|2022-05-10 12:54:00|20526.8|20506.8|20526.8|20506.8|20526.8|20506.8|20526.8|20506.8|0
1652187250000|2022-05-10 12:54:10|20524.3|20504.3|20520|20500|20524.3|20504.3|20520|20500|6
1652187260000|2022-05-10 12:54:20|20519.3|20499.3|20519.3|20499.3|20519.3|20499.3|20519.3|20499.3|4
1652187270000|2022-05-10 12:54:30|||||||||1
1652187290000|2022-05-10 12:54:50|20517.5|20497.5|20516.8|20496.8|20517.5|20497.5|20516.8|20496.8|7
1652187300000|2022-05-10 12:55:00|20515.7|20495.7|20515|20495|20517.5|20497.5|20515|20495|11
1652187310000|2022-05-10 12:55:10|20514.3|20494.3|20514.3|20494.3|20514.3|20494.3|20514.3|20494.3|8
1652187320000|2022-05-10 12:55:20|20515|20495|20515|20495|20515|20495|20515|20495|7
1652187340000|2022-05-10 12:55:40|20514.3|20494.3|20514.3|20494.3|20514.3|20494.3|20514.3|20494.3|10
1652187360000|2022-05-10 12:56:00|20512.5|20492.5|20514.3|20494.3|20514.3|20494.3|20512.5|20492.5|1
1652187370000|2022-05-10 12:56:10|20512.5|20492.5|20512.5|20492.5|20512.5|20492.5|20512.5|20492.5|2
1652187390000|2022-05-10 12:56:30|||||||||3
1652187400000|2022-05-10 12:56:40|||||||||5
1652187410000|2022-05-10 12:56:50|||||||||2
1652187420000|2022-05-10 12:57:00|||||||||1
1652187440000|2022-05-10 12:57:20|20516.2|20496.2|20519.3|20499.3|20520|20500|20516.2|20496.2|1
1652187450000|2022-05-10 12:57:30|20517.5|20497.5|20516.8|20496.8|20517.5|20497.5|20516.8|20496.8|2
1652187460000|2022-05-10 12:57:40|20518.7|20498.7|20519.3|20499.3|20519.3|20499.3|20517.5|20497.5|1
1652187470000|2022-05-10 12:57:50|20517.5|20497.5|20516.8|20496.8|20519.3|20499.3|20515.7|20495.7|2
1652187480000|2022-05-10 12:58:00|20518.7|20498.7|20519.3|20499.3|20519.3|20499.3|20517.5|20497.5|1
1652187530000|2022-05-10 12:58:50|20517.5|20497.5|20515|20495|20517.5|20497.5|20515|20495|3
1652187550000|2022-05-10 12:59:10|20519.3|20499.3|20529.3|20509.3|20529.3|20509.3|20519.3|20499.3|21
1652187560000|2022-05-10 12:59:20|20527.5|20507.5|20529.3|20509.3|20529.3|20509.3|20526.8|20506.8|6
1652187580000|2022-05-10 12:59:40|20531.8|20511.8|20531.8|20511.8|20531.8|20511.8|20531.8|20511.8|3
1652187590000|2022-05-10 12:59:50|20533.7|20513.7|20534.3|20514.3|20534.3|20514.3|20533.7|20513.7|7
1652187600000|2022-05-10 13:00:00|20533.7|20513.7|20524.3|20504.3|20533.7|20513.7|20524.3|20504.3|3
1652187610000|2022-05-10 13:00:10|||||||||6
1652187620000|2022-05-10 13:00:20|20521.2|20501.2|20518.7|20498.7|20521.2|20501.2|20518.7|20498.7|13
1652187630000|2022-05-10 13:00:30|20516.8|20496.8|20516.2|20496.2|20516.8|20496.8|20516.2|20496.2|7
1652187640000|2022-05-10 13:00:40|||||||||4
1652187650000|2022-05-10 13:00:50|||||||||9
1652187660000|2022-05-10 13:01:00|20518|20498|20516.2|20496.2|20518|20498|20516.2|20496.2|106
1652187670000|2022-05-10 13:01:10|20518|20498|20518|20498|20518|20498|20518|20498|2
1652187680000|2022-05-10 13:01:20|20516.2|20496.2|20516.8|20496.8|20516.8|20496.8|20511.8|20491.8|6
1652187690000|2022-05-10 13:01:30|20518.7|20498.7|20519.3|20499.3|20519.3|20499.3|20518.7|20498.7|9
1652187700000|2022-05-10 13:01:40|20516.8|20496.8|20515|20495|20516.8|20496.8|20515|20495|3
1652187710000|2022-05-10 13:01:50|20513.7|20493.7|20514.3|20494.3|20514.3|20494.3|20511.8|20491.8|6
1652187720000|2022-05-10 13:02:00|20511.8|20491.8|20516.8|20496.8|20516.8|20496.8|20511.8|20491.8|5
1652187730000|2022-05-10 13:02:10|20514.3|20494.3|20518.7|20498.7|20518.7|20498.7|20514.3|20494.3|7
1652187740000|2022-05-10 13:02:20|20520.5|20500.5|20520.5|20500.5|20520.5|20500.5|20520.5|20500.5|3
1652187750000|2022-05-10 13:02:30|20521.2|20501.2|20519.3|20499.3|20521.2|20501.2|20519.3|20499.3|0
1652187760000|2022-05-10 13:02:40|||||||||1
1652187770000|2022-05-10 13:02:50|20521.8|20501.8|20521.8|20501.8|20521.8|20501.8|20521.8|20501.8|10
1652187780000|2022-05-10 13:03:00|20523.2|20503.2|20546.8|20526.8|20546.8|20526.8|20523.2|20503.2|3
1652187790000|2022-05-10 13:03:10|20549.3|20529.3|20546.8|20526.8|20549.3|20529.3|20546.8|20526.8|8
1652187800000|2022-05-10 13:03:20|20545|20525|20536.8|20516.8|20545|20525|20536.8|20516.8|1
1652187810000|2022-05-10 13:03:30|||||||||2
1652187820000|2022-05-10 13:03:40|20529.3|20509.3|20529.3|20509.3|20529.3|20509.3|20529.3|20509.3|0
1652187830000|2022-05-10 13:03:50|20527.5|20507.5|20529.3|20509.3|20529.3|20509.3|20527.5|20507.5|2
1652187840000|2022-05-10 13:04:00|20526.8|20506.8|20531.8|20511.8|20531.8|20511.8|20526.8|20506.8|4
1652187850000|2022-05-10 13:04:10|20538|20518|20539.3|20519.3|20539.3|20519.3|20538|20518|3
1652187860000|2022-05-10 13:04:20|20544.8|20524.8|20546.8|20526.8|20546.8|20526.8|20544.8|20524.8|0
1652187870000|2022-05-10 13:04:30|20548.7|20528.7|20554.3|20534.3|20554.3|20534.3|20548.7|20528.7|9
1652187890000|2022-05-10 13:04:50|20552.5|20532.5|20552.5|20532.5|20552.5|20532.5|20552.5|20532.5|2
1652187900000|2022-05-10 13:05:00|||||||||1
1652187910000|2022-05-10 13:05:10|20550.7|20530.7|20544.3|20524.3|20550.7|20530.7|20544.3|20524.3|6
1652187920000|2022-05-10 13:05:20|20539.3|20519.3|20535.7|20515.7|20539.3|20519.3|20535.7|20515.7|14
1652187930000|2022-05-10 13:05:30|||||||||3
1652187940000|2022-05-10 13:05:40|20537.5|20517.5|20537.5|20517.5|20537.5|20517.5|20537.5|20517.5|0
1652187950000|2022-05-10 13:05:50|20535.7|20515.7|20535.7|20515.7|20535.7|20515.7|20535.7|20515.7|1
1652187960000|2022-05-10 13:06:00|20533.7|20513.7|20531.8|20511.8|20533.7|20513.7|20531.8|20511.8|2
1652187990000|2022-05-10 13:06:30|20531.2|20511.2|20529.3|20509.3|20531.2|20511.2|20529.3|20509.3|2
1652188010000|2022-05-10 13:06:50|||||||||2
1652188070000|2022-05-10 13:07:50|20528.7|20508.7|20531.2|20511.2|20531.2|20511.2|20528.7|20508.7|9
1652188080000|2022-05-10 13:08:00|20533.7|20513.7|20544.3|20524.3|20544.3|20524.3|20533.7|20513.7|8
1652188090000|2022-05-10 13:08:10|20549.3|20529.3|20574.3|20554.3|20574.3|20554.3|20549.3|20526.2|20
1652188100000|2022-05-10 13:08:20|20578.7|20558.7|20576.8|20556.8|20578.7|20558.7|20576.8|20556.8|6
1652188110000|2022-05-10 13:08:30|20574.3|20554.3|20574.3|20554.3|20574.3|20554.3|20574.3|20554.3|1
1652188120000|2022-05-10 13:08:40|20570.7|20550.7|20554.3|20534.3|20570.7|20550.7|20554.3|20534.3|7
1652188130000|2022-05-10 13:08:50|||||||||1
1652188140000|2022-05-10 13:09:00|||||||||2
1652188150000|2022-05-10 13:09:10|20551.8|20531.8|20551.8|20531.8|20551.8|20531.8|20551.8|20531.8|0
1652188160000|2022-05-10 13:09:20|20550|20530|20550|20530|20550|20530|20550|20530|0
1652188170000|2022-05-10 13:09:30|20549.3|20529.3|20546.8|20526.8|20549.3|20529.3|20546.8|20526.8|1
1652188180000|2022-05-10 13:09:40|20544.3|20524.3|20546.2|20526.2|20546.2|20526.2|20544.3|20524.3|4
1652188190000|2022-05-10 13:09:50|||||||||2
1652188200000|2022-05-10 13:10:00|||||||||1
1652188210000|2022-05-10 13:10:10|20551.2|20531.2|20551.2|20531.2|20551.2|20531.2|20551.2|20531.2|14
1652188220000|2022-05-10 13:10:20|20551.8|20531.8|20551.8|20531.8|20551.8|20531.8|20551.8|20531.8|0
1652188230000|2022-05-10 13:10:30|||||||||4
1652188240000|2022-05-10 13:10:40|20553.7|20533.7|20553.7|20533.7|20553.7|20533.7|20553.7|20533.7|0
1652188250000|2022-05-10 13:10:50|20554.3|20534.3|20551.8|20531.8|20554.3|20534.3|20551.8|20531.8|2
1652188260000|2022-05-10 13:11:00|20550|20530|20549.3|20529.3|20550|20530|20549.3|20529.3|2
1652188270000|2022-05-10 13:11:10|20547.5|20527.5|20546.8|20526.8|20547.5|20527.5|20546.8|20526.8|7
1652188290000|2022-05-10 13:11:30|20548.7|20528.7|20548.7|20528.7|20548.7|20528.7|20548.7|20528.7|4
1652188300000|2022-05-10 13:11:40|20550.5|20530.5|20558|20538|20558|20538|20550.5|20530.5|46
1652188320000|2022-05-10 13:12:00|20558.7|20538.7|20558.7|20538.7|20558.7|20538.7|20558.7|20538.7|0
1652188330000|2022-05-10 13:12:10|20556.2|20536.2|20559.3|20539.3|20559.3|20539.3|20556.2|20536.2|2
1652188340000|2022-05-10 13:12:20|20556.8|20536.8|20556.8|20536.8|20556.8|20536.8|20556.8|20536.8|1
1652188350000|2022-05-10 13:12:30|20554.3|20534.3|20554.3|20534.3|20554.3|20534.3|20554.3|20534.3|0
1652188360000|2022-05-10 13:12:40|20556.8|20536.8|20556.8|20536.8|20556.8|20536.8|20556.8|20536.8|3
1652188380000|2022-05-10 13:13:00|20553.2|20533.2|20553.2|20533.2|20553.2|20533.2|20553.2|20533.2|1
1652188390000|2022-05-10 13:13:10|20550|20530|20550|20530|20550|20530|20550|20530|0
1652188400000|2022-05-10 13:13:20|20546.8|20526.8|20546.8|20526.8|20546.8|20526.8|20546.8|20526.8|1
1652188410000|2022-05-10 13:13:30|20545|20525|20544.3|20524.3|20545|20525|20544.3|20524.3|1
1652188420000|2022-05-10 13:13:40|||||||||2
1652188440000|2022-05-10 13:14:00|20541.8|20521.8|20534.3|20514.3|20541.8|20521.8|20534.3|20514.3|3
1652188450000|2022-05-10 13:14:10|20531.8|20511.8|20531.8|20511.8|20531.8|20511.8|20531.8|20511.8|1
1652188470000|2022-05-10 13:14:30|||||||||2
1652188480000|2022-05-10 13:14:40|20529.3|20509.3|20529.3|20509.3|20529.3|20509.3|20529.3|20509.3|1
1652188490000|2022-05-10 13:14:50|20526.8|20506.8|20526.8|20506.8|20526.8|20506.8|20526.8|20506.8|0
1652188510000|2022-05-10 13:15:10|||||||||4
1652188540000|2022-05-10 13:15:40|||||||||3
1652188550000|2022-05-10 13:15:50|||||||||2
1652188560000|2022-05-10 13:16:00|20529.3|20509.3|20529.3|20509.3|20529.3|20509.3|20529.3|20509.3|10
1652188570000|2022-05-10 13:16:10|20528.7|20508.7|20528.7|20508.7|20528.7|20508.7|20528.7|20508.7|0
1652188580000|2022-05-10 13:16:20|20524.3|20504.3|20522.5|20502.5|20524.3|20504.3|20522.5|20502.5|5
1652188590000|2022-05-10 13:16:30|20521.8|20501.8|20521.8|20501.8|20521.8|20501.8|20521.8|20501.8|0
1652188600000|2022-05-10 13:16:40|||||||||2
1652188610000|2022-05-10 13:16:50|||||||||9
1652188620000|2022-05-10 13:17:00|20519.3|20499.3|20519.3|20499.3|20519.3|20499.3|20519.3|20499.3|7
1652188640000|2022-05-10 13:17:20|20521.8|20501.8|20521.8|20501.8|20521.8|20501.8|20521.8|20501.8|2
1652188670000|2022-05-10 13:17:50|20520|20500|20519.3|20499.3|20520|20500|20519.3|20499.3|4
1652188680000|2022-05-10 13:18:00|20518.7|20498.7|20504.3|20484.3|20518.7|20498.7|20504.3|20484.3|3
1652188690000|2022-05-10 13:18:10|||||||||5
1652188720000|2022-05-10 13:18:40|||||||||3
1652188730000|2022-05-10 13:18:50|20501.8|20481.8|20501.8|20481.8|20501.8|20481.8|20501.8|20481.8|14
1652188740000|2022-05-10 13:19:00|20500|20480|20501.8|20481.8|20508.2|20484.3|20500|20468.2|17
1652188750000|2022-05-10 13:19:10|20500|20480|20500|20480|20500|20480|20500|20480|1
1652188760000|2022-05-10 13:19:20|20499.3|20479.3|20495|20475|20499.3|20479.3|20495|20475|1
1652188770000|2022-05-10 13:19:30|||||||||2
1652188780000|2022-05-10 13:19:40|20491.8|20471.8|20491.2|20471.2|20491.8|20471.8|20489.3|20469.3|2
1652188790000|2022-05-10 13:19:50|20491.8|20471.8|20491.8|20471.8|20491.8|20471.8|20491.8|20471.8|0
1652188800000|2022-05-10 13:20:00|20496.8|20476.8|20501.8|20481.8|20501.8|20481.8|20496.8|20476.8|5
1652188810000|2022-05-10 13:20:10|20503.7|20483.7|20501.8|20481.8|20504.3|20484.3|20501.8|20481.8|3
1652188820000|2022-05-10 13:20:20|20504.3|20484.3|20504.3|20484.3|20504.3|20484.3|20501.8|20481.8|2
1652188830000|2022-05-10 13:20:30|20505|20485|20505|20485|20505|20485|20505|20485|0
1652188850000|2022-05-10 13:20:50|20502.5|20482.5|20502.5|20482.5|20502.5|20482.5|20502.5|20482.5|2
1652188860000|2022-05-10 13:21:00|20501.8|20481.8|20501.8|20481.8|20501.8|20481.8|20501.8|20481.8|1
1652188880000|2022-05-10 13:21:20|20496.8|20476.8|20502.3|20482.3|20502.3|20482.3|20496.8|20476.8|13
1652188890000|2022-05-10 13:21:30|20504.3|20484.3|20504.3|20484.3|20504.3|20484.3|20504.3|20484.3|2
1652188900000|2022-05-10 13:21:40|20506.8|20486.8|20504.3|20484.3|20506.8|20486.8|20504.3|20484.3|10
1652188910000|2022-05-10 13:21:50|20508|20488|20507.5|20487.5|20509.3|20489.3|20507.5|20487.5|0
1652188920000|2022-05-10 13:22:00|20506.8|20486.8|20504.3|20484.3|20506.8|20486.8|20504.3|20484.3|0
1652188930000|2022-05-10 13:22:10|20501.8|20481.8|20499.3|20479.3|20501.8|20481.8|20499.3|20479.3|7
1652188940000|2022-05-10 13:22:20|||||||||1
1652188950000|2022-05-10 13:22:30|20496.8|20476.8|20496.8|20476.8|20496.8|20476.8|20496.8|20476.8|4
1652188960000|2022-05-10 13:22:40|20490|20470|20490|20470|20490|20470|20490|20470|7
1652188970000|2022-05-10 13:22:50|||||||||3
1652188980000|2022-05-10 13:23:00|20492.5|20472.5|20494.3|20474.3|20494.3|20474.3|20492.5|20472.5|5
1652188990000|2022-05-10 13:23:10|20496.8|20476.8|20496.8|20476.8|20496.8|20476.8|20496.8|20476.8|5
1652189000000|2022-05-10 13:23:20|20496.2|20476.2|20491.8|20471.8|20496.2|20476.2|20491.8|20471.8|2
1652189010000|2022-05-10 13:23:30|||||||||4
1652189020000|2022-05-10 13:23:40|||||||||1
1652189040000|2022-05-10 13:24:00|20490|20470|20490|20470|20490|20470|20490|20470|3
1652189050000|2022-05-10 13:24:10|20488|20468|20480|20460|20488|20468|20480|20460|6
1652189060000|2022-05-10 13:24:20|||||||||1
1652189070000|2022-05-10 13:24:30|||||||||8
1652189080000|2022-05-10 13:24:40|20481.8|20461.8|20484.3|20464.3|20484.3|20464.3|20481.8|20461.8|7
1652189090000|2022-05-10 13:24:50|20481.8|20461.8|20481.8|20461.8|20481.8|20461.8|20481.8|20461.8|3
1652189120000|2022-05-10 13:25:20|||||||||1
1652189130000|2022-05-10 13:25:30|||||||||4
1652189140000|2022-05-10 13:25:40|||||||||5
1652189150000|2022-05-10 13:25:50|20480|20460|20480|20460|20480|20460|20480|20460|2
1652189200000|2022-05-10 13:26:40|20479.3|20459.3|20470.7|20450.7|20479.3|20459.3|20470.7|20450.7|30
1652189210000|2022-05-10 13:26:50|||||||||1
1652189220000|2022-05-10 13:27:00|20468.7|20448.7|20463.2|20443.2|20468.7|20448.7|20462.5|20442.5|3
1652189230000|2022-05-10 13:27:10|20458.8|20438.8|20445|20425|20458.8|20438.8|20445|20425|80
1652189240000|2022-05-10 13:27:20|20442.5|20422.5|20440.7|20420.7|20442.5|20422.5|20440.7|20420.7|2
1652189250000|2022-05-10 13:27:30|20445|20425|20448.7|20428.7|20448.7|20428.7|20445|20425|4
1652189260000|2022-05-10 13:27:40|20449.3|20429.3|20459.3|20439.3|20459.3|20439.3|20449.3|20429.3|5
1652189270000|2022-05-10 13:27:50|20461.2|20441.2|20464.3|20444.3|20464.3|20444.3|20461.2|20441.2|5
1652189280000|2022-05-10 13:28:00|||||||||1
1652189290000|2022-05-10 13:28:10|20460|20440|20460|20440|20460|20440|20460|20440|10
1652189300000|2022-05-10 13:28:20|||||||||2
1652189310000|2022-05-10 13:28:30|20461.8|20441.8|20461.8|20441.8|20461.8|20441.8|20461.8|20441.8|6
1652189320000|2022-05-10 13:28:40|20466.2|20446.2|20469.3|20449.3|20469.3|20449.3|20466.2|20446.2|2
1652189330000|2022-05-10 13:28:50|20471.8|20451.8|20471.8|20451.8|20471.8|20451.8|20471.8|20451.8|1
1652189340000|2022-05-10 13:29:00|||||||||7
1652189350000|2022-05-10 13:29:10|||||||||2
1652189360000|2022-05-10 13:29:20|||||||||1
1652189370000|2022-05-10 13:29:30|20476.8|20456.8|20476.8|20456.8|20476.8|20456.8|20476.8|20456.8|2
1652189380000|2022-05-10 13:29:40|20475|20455|20477.5|20457.5|20477.5|20457.5|20475|20455|3
1652189390000|2022-05-10 13:29:50|20475.7|20455.7|20475|20455|20475.7|20455.7|20475|20455|4
1652189400000|2022-05-10 13:30:00|20470|20450|20462.5|20442.5|20470|20450|20460|20440|12
1652189410000|2022-05-10 13:30:10|20460|20440|20454.5|20434.5|20460|20440|20454.5|20434.5|3
1652189420000|2022-05-10 13:30:20|20452.7|20432.7|20450|20430|20452.7|20432.7|20450|20430|1
1652189430000|2022-05-10 13:30:30|20448.2|20428.2|20438.2|20418.2|20448.2|20428.2|20438.2|20418.2|23
1652189440000|2022-05-10 13:30:40|20441.8|20421.8|20440.7|20420.7|20441.8|20421.8|20438.2|20418.2|6
1652189450000|2022-05-10 13:30:50|20442.5|20422.5|20437.5|20417.5|20442.5|20422.5|20437.5|20417.5|7
1652189460000|2022-05-10 13:31:00|20436.2|20416.2|20428.2|20408.2|20436.2|20416.2|20428.2|20408.2|15
1652189480000|2022-05-10 13:31:20|20426.3|20406.3|20420|20400|20426.3|20406.3|20420|20400|4
1652189490000|2022-05-10 13:31:30|20418.2|20398.2|20418.2|20398.2|20418.2|20398.2|20418.2|20398.2|227
1652189500000|2022-05-10 13:31:40|20418.8|20398.8|20418.2|20398.2|20422|20402|20418.2|20398.2|15
1652189510000|2022-05-10 13:31:50|20417.5|20397.5|20405.2|20385.2|20417.5|20397.5|20405.2|20385.2|32
1652189520000|2022-05-10 13:32:00|20403.4|20383.4|20406.3|20386.3|20408.2|20388.2|20402.7|20382.7|16
1652189530000|2022-05-10 13:32:10|20403.8|20383.8|20402.5|20382.5|20403.8|20383.8|20395.2|20375.2|143
1652189540000|2022-05-10 13:32:20|20400|20380|20399.3|20379.3|20400|20380|20395.7|20375.7|19
1652189550000|2022-05-10 13:32:30|20400|20380|20401.8|20381.8|20401.8|20381.8|20400|20380|3
1652189560000|2022-05-10 13:32:40|20399.3|20379.3|20401.8|20381.8|20401.8|20381.8|20399.3|20379.3|2
1652189570000|2022-05-10 13:32:50|20399.3|20379.3|20393.2|20373.2|20399.3|20379.3|20393.2|20373.2|14
1652189580000|2022-05-10 13:33:00|20392.5|20372.5|20386.8|20366.8|20392.5|20372.5|20386.8|20366.8|13
1652189590000|2022-05-10 13:33:10|20384.3|20364.3|20384.3|20364.3|20385|20365|20384.3|20364.3|14
1652189600000|2022-05-10 13:33:20|20383.7|20363.7|20376.8|20356.8|20383.7|20363.7|20376.8|20356.8|1
1652189610000|2022-05-10 13:33:30|20371.8|20351.8|20368.7|20348.7|20371.8|20351.8|20366.8|20346.8|12
1652189620000|2022-05-10 13:33:40|20369.3|20349.3|20366.8|20346.8|20369.3|20349.3|20366.8|20346.8|6
1652189630000|2022-05-10 13:33:50|20371.2|20351.2|20366.8|20346.8|20371.2|20351.2|20366.8|20346.8|10
1652189640000|2022-05-10 13:34:00|20368.7|20348.7|20366.8|20346.8|20368.7|20348.7|20366.8|20346.8|19
1652189650000|2022-05-10 13:34:10|20370.5|20350.5|20374.3|20354.3|20376.8|20356.8|20370.5|20350.5|27
1652189660000|2022-05-10 13:34:20|20375.7|20355.7|20384.3|20364.3|20384.3|20364.3|20375.7|20355.7|8
1652189670000|2022-05-10 13:34:30|20388.7|20368.7|20392.3|20372.3|20392.3|20372.3|20388.7|20368.7|3
1652189680000|2022-05-10 13:34:40|20393|20373|20394.3|20374.3|20394.3|20374.3|20393|20373|11
1652189690000|2022-05-10 13:34:50|||||||||2
1652189700000|2022-05-10 13:35:00|20393.7|20373.7|20389.3|20369.3|20393.7|20373.7|20389.3|20369.3|10
1652189710000|2022-05-10 13:35:10|||||||||5
1652189720000|2022-05-10 13:35:20|20387.5|20367.5|20387.5|20367.5|20387.5|20367.5|20387.5|20367.5|3
1652189730000|2022-05-10 13:35:30|20391.2|20371.2|20380|20360|20391.2|20371.2|20380|20360|13
1652189740000|2022-05-10 13:35:40|20376.2|20356.2|20379.3|20359.3|20379.3|20359.3|20376.2|20356.2|8
1652189750000|2022-05-10 13:35:50|20381.2|20361.2|20384.3|20364.3|20384.3|20364.3|20381.2|20361.2|2
1652189770000|2022-05-10 13:36:10|20379.3|20359.3|20379.3|20359.3|20379.3|20359.3|20379.3|20359.3|3
1652189780000|2022-05-10 13:36:20|20376.8|20356.8|20376.8|20356.8|20376.8|20356.8|20376.8|20356.8|1
1652189790000|2022-05-10 13:36:30|||||||||6
1652189800000|2022-05-10 13:36:40|||||||||1
1652189810000|2022-05-10 13:36:50|||||||||1
1652189830000|2022-05-10 13:37:10|20377.5|20357.5|20375|20355|20377.5|20357.5|20375|20355|3
1652189840000|2022-05-10 13:37:20|20371.8|20351.8|20360|20340|20371.8|20351.8|20357.5|20337.5|78
1652189850000|2022-05-10 13:37:30|20358.2|20338.2|20357.5|20337.5|20358.2|20338.2|20357.5|20337.5|6
1652189860000|2022-05-10 13:37:40|20354.3|20334.3|20357.5|20337.5|20357.5|20337.5|20354.3|20334.3|2
1652189870000|2022-05-10 13:37:50|20358.2|20338.2|20361.8|20341.8|20361.8|20341.8|20358.2|20338.2|7
1652189880000|2022-05-10 13:38:00|20364.3|20344.3|20364.3|20344.3|20364.3|20344.3|20364.3|20344.3|3
1652189890000|2022-05-10 13:38:10|20360|20340|20353.8|20333.8|20360|20340|20353.8|20333.8|27
1652189900000|2022-05-10 13:38:20|20353.2|20333.2|20360.7|20340.7|20360.7|20340.7|20353.2|20333.2|96
1652189910000|2022-05-10 13:38:30|20362|20342|20369.3|20349.3|20369.3|20349.3|20362|20342|2
1652189920000|2022-05-10 13:38:40|20368|20348|20360|20340|20368|20348|20360|20340|8
1652189930000|2022-05-10 13:38:50|20361.8|20341.8|20361.8|20341.8|20361.8|20341.8|20361.8|20341.8|1
1652189940000|2022-05-10 13:39:00|20361.2|20341.2|20366.2|20346.2|20366.2|20346.2|20361.2|20341.2|11
1652189950000|2022-05-10 13:39:10|20367.5|20347.5|20366.8|20346.8|20367.5|20347.5|20366.8|20346.8|1
1652189960000|2022-05-10 13:39:20|20364.3|20344.3|20364.3|20344.3|20364.3|20344.3|20364.3|20344.3|0
1652189970000|2022-05-10 13:39:30|||||||||3
1652189980000|2022-05-10 13:39:40|||||||||1
1652189990000|2022-05-10 13:39:50|20361.8|20341.8|20366.8|20346.8|20366.8|20346.8|20361.8|20341.8|5
1652190000000|2022-05-10 13:40:00|20365|20345|20364.3|20344.3|20365|20345|20364.3|20344.3|3
1652190010000|2022-05-10 13:40:10|20363.7|20343.7|20363.7|20343.7|20363.7|20343.7|20363.7|20343.7|5
1652190020000|2022-05-10 13:40:20|20365|20345|20366.8|20346.8|20366.8|20346.8|20365|20345|4
1652190030000|2022-05-10 13:40:30|20371.2|20351.2|20374.3|20354.3|20376.2|20356.2|20371.2|20351.2|9
1652190040000|2022-05-10 13:40:40|20359.7|20339.7|20355|20335|20359.7|20339.7|20355|20335|31
1652190050000|2022-05-10 13:40:50|20354.3|20334.3|20347.5|20327.5|20354.3|20334.3|20347.5|20327.5|10
1652190060000|2022-05-10 13:41:00|20349.3|20329.3|20351.8|20331.8|20351.8|20331.8|20349.3|20329.3|5
1652190070000|2022-05-10 13:41:10|20350|20330|20350|20330|20350|20330|20350|20330|1
1652190090000|2022-05-10 13:41:30|20351.8|20331.8|20347.5|20327.5|20351.8|20331.8|20347.5|20327.5|1
1652190100000|2022-05-10 13:41:40|||||||||2
1652190110000|2022-05-10 13:41:50|20350|20330|20350|20330|20350|20330|20350|20330|6
1652190120000|2022-05-10 13:42:00|20351.8|20331.8|20352.5|20332.5|20352.5|20332.5|20351.8|20331.8|6
1652190130000|2022-05-10 13:42:10|20351.8|20331.8|20351.8|20331.8|20351.8|20331.8|20351.8|20331.8|3
1652190140000|2022-05-10 13:42:20|||||||||4
1652190150000|2022-05-10 13:42:30|||||||||4
1652190160000|2022-05-10 13:42:40|20350|20330|20350|20330|20350|20330|20350|20330|5
1652190170000|2022-05-10 13:42:50|20347.5|20327.5|20347.5|20327.5|20347.5|20327.5|20347.5|20327.5|5
1652190180000|2022-05-10 13:43:00|||||||||4
1652190190000|2022-05-10 13:43:10|||||||||8
1652190200000|2022-05-10 13:43:20|||||||||2
1652190210000|2022-05-10 13:43:30|||||||||4
1652190220000|2022-05-10 13:43:40|||||||||16
1652190230000|2022-05-10 13:43:50|||||||||6
1652190240000|2022-05-10 13:44:00|||||||||11
1652190250000|2022-05-10 13:44:10|||||||||4
1652190260000|2022-05-10 13:44:20|20350|20330|20350|20330|20350|20330|20350|20330|32
1652190270000|2022-05-10 13:44:30|20348.2|20328.2|20369.3|20349.3|20369.3|20349.3|20348.2|20328.2|36
1652190280000|2022-05-10 13:44:40|20367.5|20347.5|20366.8|20346.8|20367.5|20347.5|20366.8|20346.8|1
1652190290000|2022-05-10 13:44:50|20368.7|20348.7|20366.8|20346.8|20368.7|20348.7|20366.8|20346.8|9
1652190300000|2022-05-10 13:45:00|20359.3|20339.3|20351.8|20331.8|20359.3|20339.3|20351.8|20331.8|15
1652190310000|2022-05-10 13:45:10|20352.5|20332.5|20349.3|20329.3|20354.3|20334.3|20349.3|20329.3|22
1652190320000|2022-05-10 13:45:20|20346.8|20326.8|20338.2|20318.2|20346.8|20326.8|20338.2|20318.2|31
1652190330000|2022-05-10 13:45:30|20340|20320|20342.5|20322.5|20342.5|20322.5|20340|20320|61
1652190340000|2022-05-10 13:45:40|20344.3|20324.3|20329.5|20309.5|20344.3|20324.3|20329.5|20309.5|33
1652190350000|2022-05-10 13:45:50|20325.9|20305.9|20325.9|20305.9|20327.7|20307.7|20325.9|20305.9|12
1652190360000|2022-05-10 13:46:00|20323.8|20303.8|20275.7|20255.7|20323.8|20303.8|20275.7|20255.7|105
1652190370000|2022-05-10 13:46:10|20273.8|20253.8|20268.2|20248.2|20273.8|20253.8|20268.2|20248.2|26
1652190380000|2022-05-10 13:46:20|20266.3|20246.3|20266.3|20246.3|20266.3|20246.3|20266.3|20246.3|31
1652190390000|2022-05-10 13:46:30|20263.2|20243.2|20263.2|20243.2|20263.2|20243.2|20263.2|20243.2|51
1652190400000|2022-05-10 13:46:40|20250.2|20230.2|20255|20235|20255|20235|20243.8|20223.8|23
1652190410000|2022-05-10 13:46:50|20256.3|20236.3|20268.2|20248.2|20268.2|20248.2|20256.3|20236.3|49
1652190420000|2022-05-10 13:47:00|20272.5|20252.5|20275.7|20255.7|20277.5|20257.5|20272.5|20252.5|19
1652190430000|2022-05-10 13:47:10|20273.8|20253.8|20270.7|20250.7|20273.8|20253.8|20270.7|20250.7|1
1652190440000|2022-05-10 13:47:20|20268.8|20248.8|20281.8|20261.8|20281.8|20261.8|20268.8|20248.8|13
1652190450000|2022-05-10 13:47:30|20280|20260|20290|20270|20290|20270|20280|20260|27
1652190460000|2022-05-10 13:47:40|20288.2|20268.2|20288.2|20268.2|20288.2|20268.2|20285.7|20265.7|8
1652190470000|2022-05-10 13:47:50|20290|20270|20290|20270|20290|20270|20290|20270|5
1652190480000|2022-05-10 13:48:00|20293.2|20273.2|20291.3|20271.3|20293.2|20273.2|20291.3|20271.3|3
1652190490000|2022-05-10 13:48:10|20290.7|20270.7|20283.2|20263.2|20290.7|20270.7|20283.2|20263.2|7
1652190500000|2022-05-10 13:48:20|20281.3|20261.3|20275.7|20255.7|20281.3|20261.3|20275.7|20255.7|12
1652190510000|2022-05-10 13:48:30|20275|20255|20266.3|20246.3|20275|20255|20265.7|20245.7|14
1652190520000|2022-05-10 13:48:40|20263.2|20243.2|20263.2|20243.2|20263.2|20243.2|20263.2|20243.2|1
1652190530000|2022-05-10 13:48:50|20263.8|20243.8|20268.2|20248.2|20268.2|20248.2|20263.8|20243.8|2
1652190540000|2022-05-10 13:49:00|||||||||3
1652190550000|2022-05-10 13:49:10|20270|20250|20268.2|20248.2|20270.7|20250.7|20268.2|20248.2|0
1652190560000|2022-05-10 13:49:20|20270|20250|20270.7|20250.7|20270.7|20250.7|20268.2|20248.2|2
1652190570000|2022-05-10 13:49:30|20268.8|20248.8|20275|20255|20276.8|20256.8|20268.8|20248.8|11
1652190580000|2022-05-10 13:49:40|20273.2|20253.2|20270.7|20250.7|20273.2|20253.2|20270|20250|8
1652190590000|2022-05-10 13:49:50|||||||||5
1652190600000|2022-05-10 13:50:00|20270|20250|20270|20250|20270|20250|20270|20250|1
1652190610000|2022-05-10 13:50:10|20272.5|20252.5|20277.5|20257.5|20277.5|20257.5|20272.5|20252.5|11
1652190620000|2022-05-10 13:50:20|20278.8|20258.8|20290|20270|20290|20270|20278.8|20258.8|21
1652190630000|2022-05-10 13:50:30|20290.7|20270.7|20290.7|20270.7|20290.7|20270.7|20290.7|20270.7|11
1652190640000|2022-05-10 13:50:40|20288.2|20268.2|20310.7|20290.7|20310.7|20290.7|20288.2|20268.2|17
1652190650000|2022-05-10 13:50:50|20313.2|20293.2|20310.7|20290.7|20313.8|20293.8|20310.7|20290.7|5
1652190660000|2022-05-10 13:51:00|20308.8|20288.8|20311.3|20291.3|20311.8|20291.8|20308.2|20288.2|3
1652190670000|2022-05-10 13:51:10|20310.7|20290.7|20305.7|20285.7|20310.7|20290.7|20305.7|20285.7|2
1652190680000|2022-05-10 13:51:20|20305|20285|20303.2|20283.2|20305|20285|20303.2|20283.2|1
1652190690000|2022-05-10 13:51:30|20301.3|20281.3|20296.3|20276.3|20301.3|20281.3|20296.3|20276.3|6
1652190700000|2022-05-10 13:51:40|20297|20277|20297|20277|20297|20277|20297|20277|58
1652190710000|2022-05-10 13:51:50|20304.3|20284.3|20311.8|20291.8|20311.8|20291.8|20304.3|20284.3|11
1652190720000|2022-05-10 13:52:00|20315.5|20295.5|20316.8|20296.8|20319.3|20299.3|20315.5|20295.5|4
1652190730000|2022-05-10 13:52:10|20321.8|20301.8|20319.3|20299.3|20321.8|20301.8|20319.3|20299.3|8
1652190740000|2022-05-10 13:52:20|20321.2|20301.2|20331.8|20311.8|20331.8|20311.8|20321.2|20301.2|17
1652190760000|2022-05-10 13:52:40|20334.3|20314.3|20336.8|20316.8|20336.8|20316.8|20334.3|20314.3|4
1652190770000|2022-05-10 13:52:50|||||||||1
1652190780000|2022-05-10 13:53:00|20338.7|20318.7|20358|20338|20358|20338|20338.7|20318.7|30
1652190790000|2022-05-10 13:53:10|20359.8|20339.8|20364.3|20344.3|20366.2|20346.2|20359.8|20339.8|10
1652190800000|2022-05-10 13:53:20|20366.2|20346.2|20371.8|20351.8|20371.8|20351.8|20366.2|20346.2|12
1652190810000|2022-05-10 13:53:30|20372.5|20352.5|20376.8|20356.8|20376.8|20356.8|20372.5|20352.5|6
1652190820000|2022-05-10 13:53:40|20378.2|20358.2|20377.5|20357.5|20384.3|20364.3|20377.5|20357.5|10
1652190830000|2022-05-10 13:53:50|20376.2|20356.2|20374.3|20354.3|20376.2|20356.2|20374.3|20354.3|14
1652190840000|2022-05-10 13:54:00|20372.5|20352.5|20372.5|20352.5|20372.5|20352.5|20372.5|20352.5|0
1652190850000|2022-05-10 13:54:10|20370.7|20350.7|20359.3|20339.3|20370.7|20350.7|20359.3|20339.3|7
1652190860000|2022-05-10 13:54:20|20357.5|20337.5|20351.8|20331.8|20357.5|20337.5|20351.8|20331.8|2
1652190870000|2022-05-10 13:54:30|20352.5|20332.5|20352.5|20332.5|20352.5|20332.5|20352.5|20332.5|12
1652190880000|2022-05-10 13:54:40|20353.2|20333.2|20373|20353|20373|20353|20353.2|20333.2|18
1652190890000|2022-05-10 13:54:50|20378|20358|20389.3|20369.3|20389.3|20369.3|20378|20358|10
1652190900000|2022-05-10 13:55:00|20391.2|20371.2|20395|20375|20395|20375|20391.2|20371.2|12
1652190910000|2022-05-10 13:55:10|20396.8|20376.8|20395|20375|20396.8|20376.8|20395|20375|8
1652190920000|2022-05-10 13:55:20|20396.8|20376.8|20400|20380|20400|20380|20396.8|20376.8|7
1652190930000|2022-05-10 13:55:30|20401.8|20381.8|20401.8|20381.8|20401.8|20381.8|20401.8|20381.8|27
1652190940000|2022-05-10 13:55:40|20404.3|20384.3|20401.8|20381.8|20404.3|20384.3|20401.8|20381.8|4
1652190950000|2022-05-10 13:55:50|20402.5|20382.5|20415|20395|20415|20395|20402.5|20382.5|10
1652190960000|2022-05-10 13:56:00|20414.3|20394.3|20407.5|20387.5|20414.3|20394.3|20407.5|20387.5|2
1652190970000|2022-05-10 13:56:10|20406.2|20386.2|20398.2|20378.2|20406.2|20386.2|20398.2|20378.2|3
1652190980000|2022-05-10 13:56:20|20395|20375|20395|20375|20395|20375|20395|20375|0
1652190990000|2022-05-10 13:56:30|20394.3|20374.3|20389.3|20369.3|20394.3|20374.3|20389.3|20369.3|1
1652191000000|2022-05-10 13:56:40|20388|20368|20369.3|20349.3|20388|20368|20369.3|20349.3|2
1652191010000|2022-05-10 13:56:50|20367.5|20347.5|20361.8|20341.8|20369.3|20349.3|20361.8|20341.8|10
1652191020000|2022-05-10 13:57:00|20360|20340|20354.3|20334.3|20360|20340|20354.3|20334.3|9
1652191030000|2022-05-10 13:57:10|20366.8|20346.8|20366.8|20346.8|20371.2|20351.2|20366.8|20346.8|19
1652191050000|2022-05-10 13:57:30|||||||||4
1652191060000|2022-05-10 13:57:40|||||||||1
1652191070000|2022-05-10 13:57:50|20368.7|20348.7|20378|20358|20378|20358|20368.7|20348.7|8
1652191080000|2022-05-10 13:58:00|20380.5|20360.5|20383.7|20363.7|20383.7|20363.7|20380.5|20360.5|2
1652191090000|2022-05-10 13:58:10|20384.3|20364.3|20389.3|20369.3|20389.3|20369.3|20384.3|20364.3|5
1652191100000|2022-05-10 13:58:20|20384.3|20364.3|20389.3|20369.3|20389.3|20369.3|20384.3|20364.3|5
1652191120000|2022-05-10 13:58:40|||||||||2
1652191130000|2022-05-10 13:58:50|20391.8|20371.8|20394.3|20374.3|20394.3|20374.3|20391.8|20371.8|2
1652191140000|2022-05-10 13:59:00|||||||||2
1652191150000|2022-05-10 13:59:10|20398|20378|20399.3|20379.3|20399.3|20379.3|20398|20378|2
1652191170000|2022-05-10 13:59:30|20401.8|20381.8|20408.7|20388.7|20408.7|20388.7|20401.8|20381.8|17
1652191180000|2022-05-10 13:59:40|20412.3|20392.3|20416.2|20396.2|20416.2|20396.2|20412.3|20392.3|10
1652191190000|2022-05-10 13:59:50|20418|20398|20434.3|20414.3|20436.2|20416.2|20418|20398|4
1652191200000|2022-05-10 14:00:00|20444.8|20424.8|20452.5|20432.5|20456.8|20436.8|20444.8|20424.8|29
1652191210000|2022-05-10 14:00:10|20450.7|20430.7|20445.7|20425.7|20450.7|20430.7|20445.7|20425.7|3
1652191220000|2022-05-10 14:00:20|20445|20425|20441.8|20421.8|20445|20425|20439.3|20419.3|5
1652191230000|2022-05-10 14:00:30|20444.3|20424.3|20453|20433|20453.7|20433.7|20444.3|20424.3|14
1652191240000|2022-05-10 14:00:40|20453.7|20433.7|20453.7|20433.7|20453.7|20433.7|20453.7|20433.7|3
1652191250000|2022-05-10 14:00:50|20456.2|20436.2|20453.7|20433.7|20456.2|20436.2|20453.7|20433.7|7
1652191260000|2022-05-10 14:01:00|20454.3|20434.3|20453.7|20433.7|20456.2|20436.2|20453.7|20433.7|4
1652191270000|2022-05-10 14:01:10|20451.8|20431.8|20450|20430|20451.8|20431.8|20450|20430|3
1652191280000|2022-05-10 14:01:20|20443.7|20423.7|20428.2|20408.2|20443.7|20423.7|20428.2|20408.2|3
1652191290000|2022-05-10 14:01:30|20430|20410|20428.2|20408.2|20430|20410|20428.2|20408.2|3
1652191300000|2022-05-10 14:01:40|20426.3|20406.3|20425|20405|20426.3|20406.3|20425|20405|2
1652191320000|2022-05-10 14:02:00|20428.7|20408.7|20444.3|20424.3|20444.3|20424.3|20428.7|20408.7|21
1652191330000|2022-05-10 14:02:10|20446.2|20426.2|20441.8|20421.8|20446.2|20426.2|20441.8|20421.8|14
1652191340000|2022-05-10 14:02:20|20442.5|20422.5|20456.2|20436.2|20456.2|20436.2|20442.5|20422.5|5
1652191350000|2022-05-10 14:02:30|20458|20438|20463|20443|20463|20443|20458|20438|10
1652191360000|2022-05-10 14:02:40|20463.7|20443.7|20463.7|20443.7|20463.7|20443.7|20463.7|20443.7|7
1652191370000|2022-05-10 14:02:50|20464.3|20444.3|20463.7|20443.7|20466.2|20446.2|20463.7|20443.7|3
1652191380000|2022-05-10 14:03:00|20461.8|20441.8|20459.3|20439.3|20461.8|20441.8|20459.3|20439.3|5
1652191390000|2022-05-10 14:03:10|||||||||1
1652191400000|2022-05-10 14:03:20|20461.2|20441.2|20461.8|20441.8|20463.7|20443.7|20461.2|20441.2|1
1652191410000|2022-05-10 14:03:30|20463.7|20443.7|20463.7|20443.7|20463.7|20443.7|20463.7|20443.7|2
1652191420000|2022-05-10 14:03:40|20469.3|20449.3|20467.5|20447.5|20474.3|20454.3|20466.8|20446.8|44
1652191430000|2022-05-10 14:03:50|20465.5|20445.5|20467.5|20447.5|20469.3|20449.3|20461.8|20441.8|5
1652191440000|2022-05-10 14:04:00|20466.8|20446.8|20467.5|20447.5|20468|20448|20466.2|20446.2|4
1652191450000|2022-05-10 14:04:10|20466.2|20446.2|20460|20440|20466.2|20446.2|20460|20440|4
1652191460000|2022-05-10 14:04:20|||||||||3
1652191470000|2022-05-10 14:04:30|20461.8|20441.8|20461.8|20441.8|20461.8|20441.8|20461.8|20441.8|1
1652191480000|2022-05-10 14:04:40|||||||||2
1652191490000|2022-05-10 14:04:50|20464.3|20444.3|20464.3|20444.3|20470|20450|20462.5|20442.5|13
1652191500000|2022-05-10 14:05:00|20462.5|20442.5|20464.3|20444.3|20464.3|20444.3|20462.5|20442.5|0
1652191510000|2022-05-10 14:05:10|20466.8|20446.8|20470|20450|20475.5|20455.5|20466.8|20446.8|13
1652191520000|2022-05-10 14:05:20|20469.3|20449.3|20466.8|20446.8|20469.3|20449.3|20465|20445|12
1652191530000|2022-05-10 14:05:30|20469.3|20449.3|20470|20450|20470|20450|20469.3|20449.3|19
1652191540000|2022-05-10 14:05:40|20469.3|20449.3|20471.8|20451.8|20474.3|20454.3|20469.3|20449.3|9
1652191550000|2022-05-10 14:05:50|||||||||4
1652191560000|2022-05-10 14:06:00|20473.7|20453.7|20481.8|20461.8|20481.8|20461.8|20473.7|20453.7|3
1652191570000|2022-05-10 14:06:10|20486.8|20466.8|20504.3|20484.3|20504.3|20484.3|20486.8|20466.8|7
1652191580000|2022-05-10 14:06:20|20506.8|20486.8|20517.5|20497.5|20519.3|20499.3|20506.8|20486.8|15
1652191590000|2022-05-10 14:06:30|20516.8|20496.8|20525.5|20505.5|20525.5|20505.5|20516.8|20496.8|4
1652191600000|2022-05-10 14:06:40|20523.7|20503.7|20526.2|20506.2|20526.2|20506.2|20523.7|20503.7|1
1652191610000|2022-05-10 14:06:50|20524.3|20504.3|20510.7|20490.7|20524.3|20504.3|20510.7|20490.7|8
1652191620000|2022-05-10 14:07:00|20509.3|20489.3|20504.3|20484.3|20509.3|20489.3|20504.3|20484.3|5
1652191630000|2022-05-10 14:07:10|20506.8|20486.8|20506.8|20486.8|20506.8|20486.8|20506.8|20486.8|5
1652191640000|2022-05-10 14:07:20|||||||||2
1652191650000|2022-05-10 14:07:30|20505|20485|20505|20485|20505|20485|20505|20485|3
1652191660000|2022-05-10 14:07:40|20504.3|20484.3|20524.3|20504.3|20524.3|20504.3|20504.3|20484.3|15
1652191670000|2022-05-10 14:07:50|||||||||3
1652191680000|2022-05-10 14:08:00|20529.3|20509.3|20539.3|20519.3|20539.3|20519.3|20529.3|20509.3|2
1652191700000|2022-05-10 14:08:20|20537.5|20517.5|20536.8|20516.8|20537.5|20517.5|20536.8|20516.8|9
1652191710000|2022-05-10 14:08:30|20535|20515|20534.3|20514.3|20535|20515|20534.3|20514.3|1
1652191720000|2022-05-10 14:08:40|20532.5|20512.5|20531.8|20511.8|20532.5|20512.5|20531.8|20511.8|5
1652191730000|2022-05-10 14:08:50|20539.3|20519.3|20539.3|20519.3|20539.3|20519.3|20539.3|20519.3|4
1652191740000|2022-05-10 14:09:00|20543|20523|20544.3|20524.3|20544.3|20524.3|20543|20523|3
1652191750000|2022-05-10 14:09:10|20539.3|20519.3|20539.3|20519.3|20539.3|20519.3|20539.3|20519.3|6
1652191760000|2022-05-10 14:09:20|20541.8|20501.8|20524.3|20504.3|20541.8|20504.3|20521.8|20501.8|34
1652191770000|2022-05-10 14:09:30|20531.8|20511.8|20539.3|20519.3|20539.3|20519.3|20531.8|20511.8|1
1652191780000|2022-05-10 14:09:40|||||||||5
1652191790000|2022-05-10 14:09:50|||||||||2
1652191800000|2022-05-10 14:10:00|20536.8|20516.8|20535|20515|20536.8|20516.8|20535|20515|2
1652191810000|2022-05-10 14:10:10|20534.3|20514.3|20526.8|20506.8|20534.3|20514.3|20526.8|20506.8|6
1652191820000|2022-05-10 14:10:20|20525.5|20505.5|20515|20495|20525.5|20505.5|20515|20495|24
1652191830000|2022-05-10 14:10:30|20514.3|20494.3|20506.2|20486.2|20514.3|20494.3|20505|20485|1
1652191840000|2022-05-10 14:10:40|20506.8|20486.8|20524.3|20504.3|20524.3|20504.3|20506.8|20486.8|14
1652191850000|2022-05-10 14:10:50|20527.3|20507.3|20527.3|20507.3|20527.3|20507.3|20527.3|20507.3|2
1652191860000|2022-05-10 14:11:00|||||||||1
1652191870000|2022-05-10 14:11:10|20529.2|20509.2|20531.8|20511.8|20531.8|20511.8|20529.2|20509.2|8
1652191880000|2022-05-10 14:11:20|20529.3|20509.3|20529.3|20509.3|20529.3|20509.3|20529.3|20509.3|0
1652191900000|2022-05-10 14:11:40|20526.8|20506.8|20526.8|20506.8|20526.8|20506.8|20526.8|20506.8|1
1652191910000|2022-05-10 14:11:50|||||||||1
1652191920000|2022-05-10 14:12:00|20527.5|20507.5|20528.7|20508.7|20530.5|20510.5|20527.5|20507.5|24
1652191930000|2022-05-10 14:12:10|20533.7|20513.7|20533.7|20513.7|20533.7|20513.7|20533.7|20513.7|8
1652191940000|2022-05-10 14:12:20|20534.3|20514.3|20544.8|20524.8|20544.8|20524.8|20534.3|20514.3|5
1652191950000|2022-05-10 14:12:30|20546.8|20526.8|20566.8|20546.8|20566.8|20546.8|20546.8|20526.8|8
1652191960000|2022-05-10 14:12:40|20566.2|20546.2|20566.2|20546.2|20566.2|20546.2|20566.2|20546.2|2
1652191970000|2022-05-10 14:12:50|20568.7|20548.7|20569.3|20549.3|20569.3|20549.3|20568.7|20548.7|1
1652191980000|2022-05-10 14:13:00|20571.2|20551.2|20573.7|20553.7|20573.7|20553.7|20571.2|20551.2|8
1652191990000|2022-05-10 14:13:10|20574.3|20554.3|20574.3|20554.3|20574.3|20554.3|20574.3|20554.3|1
1652192000000|2022-05-10 14:13:20|20567|20547|20564.3|20544.3|20567|20547|20564.3|20544.3|5
1652192010000|2022-05-10 14:13:30|20561.8|20541.8|20561.8|20541.8|20561.8|20541.8|20561.8|20541.8|6
1652192020000|2022-05-10 14:13:40|20561.2|20541.2|20544.3|20524.3|20561.2|20541.2|20544.3|20524.3|4
1652192030000|2022-05-10 14:13:50|20545|20525|20543.2|20523.2|20545|20525|20540.7|20520.7|6
1652192040000|2022-05-10 14:14:00|20545|20525|20546.2|20526.2|20553|20533|20545|20525|12
1652192050000|2022-05-10 14:14:10|20544.3|20524.3|20546.8|20526.8|20546.8|20526.8|20544.3|20524.3|2
1652192070000|2022-05-10 14:14:30|||||||||7
1652192080000|2022-05-10 14:14:40|20545|20525|20537.5|20517.5|20545|20525|20537.5|20517.5|2
1652192090000|2022-05-10 14:14:50|||||||||5
1652192100000|2022-05-10 14:15:00|||||||||5
1652192110000|2022-05-10 14:15:10|20539.3|20519.3|20546.8|20526.8|20548.7|20528.7|20539.3|20519.3|3
1652192120000|2022-05-10 14:15:20|20550.5|20530.5|20549.3|20529.3|20551.8|20531.8|20549.3|20529.3|3
1652192130000|2022-05-10 14:15:30|20556.2|20536.2|20566.8|20546.8|20566.8|20546.8|20556.2|20536.2|10
1652192140000|2022-05-10 14:15:40|20574.3|20554.3|20588|20568|20588|20568|20574.3|20554.3|6
1652192150000|2022-05-10 14:15:50|20589.3|20569.3|20581.8|20561.8|20591.2|20571.2|20581.8|20561.8|11
1652192160000|2022-05-10 14:16:00|20579.3|20559.3|20579.3|20559.3|20579.3|20559.3|20579.3|20559.3|1
1652192170000|2022-05-10 14:16:10|20577.5|20557.5|20576.8|20556.8|20577.5|20557.5|20576.8|20556.8|1
1652192180000|2022-05-10 14:16:20|20575|20555|20574.3|20554.3|20575|20555|20574.3|20554.3|1
1652192190000|2022-05-10 14:16:30|20576.2|20556.2|20576.2|20556.2|20576.2|20556.2|20576.2|20556.2|2
1652192200000|2022-05-10 14:16:40|20576.8|20556.8|20581.8|20561.8|20581.8|20561.8|20576.8|20556.8|3
1652192210000|2022-05-10 14:16:50|20584.3|20564.3|20597.3|20577.3|20597.3|20577.3|20584.3|20564.3|3
1652192220000|2022-05-10 14:17:00|20598|20578|20596.8|20576.8|20601.2|20581.2|20594.3|20574.3|96
1652192230000|2022-05-10 14:17:10|20594.3|20574.3|20601.8|20581.8|20601.8|20581.8|20594.3|20574.3|14
1652192240000|2022-05-10 14:17:20|20607.5|20587.5|20614.3|20594.3|20616.8|20596.8|20607.5|20587.5|20
1652192250000|2022-05-10 14:17:30|20611.8|20591.8|20611.8|20591.8|20614.3|20594.3|20611.8|20591.8|2
1652192260000|2022-05-10 14:17:40|20613.7|20593.7|20613.7|20593.7|20613.7|20593.7|20613.7|20593.7|1
1652192270000|2022-05-10 14:17:50|20611.8|20591.8|20610|20590|20611.8|20591.8|20610|20590|8
1652192280000|2022-05-10 14:18:00|20608.2|20588.2|20599.3|20579.3|20608.2|20588.2|20599.3|20579.3|0
1652192290000|2022-05-10 14:18:10|20598.7|20578.7|20589.3|20569.3|20598.7|20578.7|20589.3|20569.3|4
1652192300000|2022-05-10 14:18:20|20586.8|20566.8|20576.8|20556.8|20586.8|20566.8|20576.8|20556.8|2
1652192310000|2022-05-10 14:18:30|20575.5|20555.5|20571.8|20551.8|20575.5|20555.5|20571.8|20551.8|2
1652192320000|2022-05-10 14:18:40|20564.3|20544.3|20551.8|20531.8|20564.3|20544.3|20551.8|20531.8|4
1652192330000|2022-05-10 14:18:50|20553.7|20533.7|20556.8|20536.8|20556.8|20536.8|20553.7|20533.7|2
1652192340000|2022-05-10 14:19:00|20558.8|20538.8|20581.8|20561.8|20581.8|20561.8|20558.8|20538.8|7
1652192350000|2022-05-10 14:19:10|20586.8|20566.8|20591.8|20571.8|20591.8|20571.8|20586.8|20566.8|4
1652192360000|2022-05-10 14:19:20|20594.3|20574.3|20589.3|20569.3|20594.3|20574.3|20589.3|20569.3|2
1652192370000|2022-05-10 14:19:30|20587.5|20567.5|20585|20565|20587.5|20567.5|20585|20565|1
1652192380000|2022-05-10 14:19:40|20583.7|20563.7|20583.7|20563.7|20583.7|20563.7|20583.7|20563.7|2
1652192390000|2022-05-10 14:19:50|20581.2|20561.2|20572.5|20552.5|20581.2|20561.2|20572.5|20552.5|2
1652192400000|2022-05-10 14:20:00|20571.8|20551.8|20564.3|20544.3|20573.7|20553.7|20562.5|20542.5|3
1652192410000|2022-05-10 14:20:10|||||||||1
1652192430000|2022-05-10 14:20:30|20559.3|20539.3|20554.3|20534.3|20559.3|20539.3|20554.3|20534.3|1
1652192440000|2022-05-10 14:20:40|20551.8|20531.8|20549.3|20529.3|20551.8|20531.8|20549.3|20529.3|2
1652192450000|2022-05-10 14:20:50|||||||||3
1652192460000|2022-05-10 14:21:00|||||||||13
1652192470000|2022-05-10 14:21:10|20546.8|20526.8|20544.3|20524.3|20549.3|20529.3|20544.3|20524.3|0
1652192480000|2022-05-10 14:21:20|20541.8|20521.8|20544.3|20524.3|20544.3|20524.3|20541.8|20521.8|7
1652192490000|2022-05-10 14:21:30|||||||||1
1652192510000|2022-05-10 14:21:50|20540|20520|20540|20520|20540|20520|20540|20520|1
1652192520000|2022-05-10 14:22:00|20536.8|20516.8|20531.8|20511.8|20537.5|20517.5|20531.8|20511.8|4
1652192530000|2022-05-10 14:22:10|||||||||6
1652192540000|2022-05-10 14:22:20|||||||||2
1652192550000|2022-05-10 14:22:30|20530|20510|20526.8|20506.8|20530|20510|20526.8|20506.8|7
1652192560000|2022-05-10 14:22:40|20525|20505|20522.5|20502.5|20526.2|20506.2|20522.5|20502.5|3
1652192570000|2022-05-10 14:22:50|20518.8|20498.8|20517.5|20497.5|20518.8|20498.8|20517.5|20497.5|5
1652192590000|2022-05-10 14:23:10|20516.8|20496.8|20515|20495|20516.8|20496.8|20515|20495|7
1652192600000|2022-05-10 14:23:20|20516.8|20496.8|20512.5|20492.5|20516.8|20496.8|20512.5|20492.5|2
1652192620000|2022-05-10 14:23:40|20508.2|20488.2|20504.3|20484.3|20508.2|20488.2|20504.3|20484.3|33
1652192630000|2022-05-10 14:23:50|20503.7|20483.7|20508.7|20488.7|20508.7|20488.7|20503.7|20483.7|15
1652192640000|2022-05-10 14:24:00|||||||||3
1652192660000|2022-05-10 14:24:20|20506.8|20486.8|20504.3|20484.3|20506.8|20486.8|20502.5|20482.5|0
1652192670000|2022-05-10 14:24:30|20508.7|20488.7|20514.3|20494.3|20516.2|20496.2|20508.7|20488.7|4
1652192680000|2022-05-10 14:24:40|20516.2|20496.2|20519.3|20499.3|20519.3|20499.3|20516.2|20496.2|3
1652192690000|2022-05-10 14:24:50|20518.7|20498.7|20519.3|20499.3|20519.3|20499.3|20518.7|20498.7|3
1652192700000|2022-05-10 14:25:00|20516.8|20496.8|20516.8|20496.8|20516.8|20496.8|20516.8|20496.8|0
1652192710000|2022-05-10 14:25:10|||||||||3
1652192720000|2022-05-10 14:25:20|||||||||3
1652192730000|2022-05-10 14:25:30|||||||||3
1652192740000|2022-05-10 14:25:40|||||||||1
1652192750000|2022-05-10 14:25:50|20519.3|20499.3|20519.3|20499.3|20519.3|20499.3|20519.3|20499.3|13
1652192760000|2022-05-10 14:26:00|20520|20500|20539.1|20519.1|20539.1|20519.1|20520|20500|10
1652192770000|2022-05-10 14:26:10|20541.8|20521.8|20541.8|20521.8|20541.8|20521.8|20541.8|20521.8|0
1652192800000|2022-05-10 14:26:40|20540|20520|20534.3|20514.3|20540|20520|20534.3|20514.3|1
1652192810000|2022-05-10 14:26:50|20532.5|20512.5|20525|20505|20532.5|20512.5|20525|20505|2
1652192820000|2022-05-10 14:27:00|||||||||2
1652192860000|2022-05-10 14:27:40|20522.5|20502.5|20515.7|20495.7|20522.5|20502.5|20515.7|20495.7|15
1652192870000|2022-05-10 14:27:50|20518.2|20498.2|20518.2|20498.2|20518.2|20498.2|20518.2|20498.2|0
1652192880000|2022-05-10 14:28:00|20515.7|20495.7|20515.7|20495.7|20515.7|20495.7|20515.7|20495.7|5
1652192890000|2022-05-10 14:28:10|20517.5|20497.5|20515.7|20495.7|20517.5|20497.5|20515.7|20495.7|0
1652192900000|2022-05-10 14:28:20|20517.5|20497.5|20539.8|20519.8|20539.8|20519.8|20517.5|20497.5|17
1652192910000|2022-05-10 14:28:30|20545.5|20525.5|20546.2|20526.2|20546.2|20526.2|20545.5|20525.5|4
1652192930000|2022-05-10 14:28:50|20544.3|20524.3|20544.3|20524.3|20544.3|20524.3|20544.3|20524.3|1
1652192940000|2022-05-10 14:29:00|20542.5|20522.5|20531.8|20511.8|20542.5|20522.5|20531.8|20511.8|2
1652192950000|2022-05-10 14:29:10|20529.3|20509.3|20529.3|20509.3|20529.3|20509.3|20529.3|20509.3|0
1652192960000|2022-05-10 14:29:20|20526.8|20506.8|20526.8|20506.8|20526.8|20506.8|20526.8|20506.8|0
1652192970000|2022-05-10 14:29:30|20524.3|20504.3|20524.3|20504.3|20524.3|20504.3|20524.3|20504.3|0
1652192980000|2022-05-10 14:29:40|20522.5|20502.5|20520.7|20500.7|20522.5|20502.5|20520.7|20500.7|2
1652192990000|2022-05-10 14:29:50|||||||||1
1652193000000|2022-05-10 14:30:00|20518.2|20498.2|20518.2|20498.2|20518.2|20498.2|20518.2|20498.2|13
1652193010000|2022-05-10 14:30:10|||||||||2
1652193050000|2022-05-10 14:30:50|20511.3|20491.3|20500.7|20480.7|20511.3|20491.3|20499.5|20479.5|211
1652193060000|2022-05-10 14:31:00|20500|20480|20511.8|20491.8|20511.8|20491.8|20500|20480|15
1652193070000|2022-05-10 14:31:10|20513.7|20493.7|20514.3|20494.3|20514.3|20494.3|20513.7|20493.7|1
1652193080000|2022-05-10 14:31:20|20512.5|20492.5|20511.8|20491.8|20512.5|20492.5|20511.8|20491.8|0
1652193090000|2022-05-10 14:31:30|20506.8|20486.8|20506.8|20486.8|20506.8|20486.8|20504.3|20484.3|4
1652193120000|2022-05-10 14:32:00|||||||||2
1652193130000|2022-05-10 14:32:10|20505|20485|20501.8|20481.8|20505|20485|20501.8|20481.8|2
1652193150000|2022-05-10 14:32:30|20499.3|20479.3|20499.3|20479.3|20499.3|20479.3|20499.3|20479.3|3
1652193170000|2022-05-10 14:32:50|20496.8|20476.8|20496.8|20476.8|20496.8|20476.8|20496.8|20476.8|0
1652193180000|2022-05-10 14:33:00|||||||||15
1652193190000|2022-05-10 14:33:10|20494.3|20474.3|20493.7|20473.7|20494.3|20474.3|20493.7|20473.7|0
1652193200000|2022-05-10 14:33:20|20491.8|20471.8|20489.3|20469.3|20491.8|20471.8|20489.3|20469.3|0
1652193220000|2022-05-10 14:33:40|20486.8|20466.8|20484.3|20464.3|20486.8|20466.8|20484.3|20464.3|1
1652193230000|2022-05-10 14:33:50|20486.8|20466.8|20484.3|20464.3|20486.8|20466.8|20484.3|20464.3|5
1652193240000|2022-05-10 14:34:00|20482.5|20462.5|20479.3|20459.3|20482.5|20462.5|20479.3|20459.3|3
1652193270000|2022-05-10 14:34:30|20483|20463|20479.3|20459.3|20483|20463|20478.7|20458.7|4
1652193280000|2022-05-10 14:34:40|20481.8|20461.8|20481.8|20461.8|20481.8|20461.8|20481.8|20461.8|2
1652193290000|2022-05-10 14:34:50|20483.7|20463.7|20482.5|20462.5|20484.3|20464.3|20482.5|20462.5|1
1652193300000|2022-05-10 14:35:00|20481.8|20461.8|20481.8|20461.8|20481.8|20461.8|20481.8|20461.8|0
1652193310000|2022-05-10 14:35:10|20483.7|20463.7|20481.8|20461.8|20484.3|20464.3|20481.8|20461.8|2
1652193320000|2022-05-10 14:35:20|20479.3|20459.3|20476.8|20456.8|20479.3|20459.3|20476.8|20456.8|2
1652193330000|2022-05-10 14:35:30|20474.3|20454.3|20469.3|20449.3|20474.3|20454.3|20469.3|20449.3|4
1652193350000|2022-05-10 14:35:50|20466.8|20446.8|20479.3|20459.3|20479.3|20459.3|20466.8|20446.8|12
1652193360000|2022-05-10 14:36:00|||||||||1
1652193380000|2022-05-10 14:36:20|20477.5|20457.5|20476.8|20456.8|20479.3|20459.3|20475|20455|3
1652193390000|2022-05-10 14:36:30|20475|20455|20476.8|20456.8|20476.8|20456.8|20474.3|20454.3|0
1652193400000|2022-05-10 14:36:40|20471.8|20451.8|20466.8|20446.8|20471.8|20451.8|20466.8|20446.8|29
1652193410000|2022-05-10 14:36:50|20468.7|20448.7|20468|20448|20468.7|20448.7|20468|20448|0
1652193420000|2022-05-10 14:37:00|20468.7|20448.7|20468.7|20448.7|20468.7|20448.7|20468.7|20448.7|0
1652193440000|2022-05-10 14:37:20|20469.3|20449.3|20475.5|20455.5|20475.5|20455.5|20469.3|20449.3|15
1652193450000|2022-05-10 14:37:30|20476.2|20456.2|20479.3|20459.3|20481.8|20461.8|20476.2|20456.2|6
1652193460000|2022-05-10 14:37:40|20481.2|20461.2|20480|20460|20481.2|20461.2|20479.3|20459.3|6
1652193470000|2022-05-10 14:37:50|20481.8|20461.8|20480|20460|20482.5|20462.5|20480|20460|3
1652193480000|2022-05-10 14:38:00|20481.8|20461.8|20480|20460|20481.8|20461.8|20479.3|20459.3|8
1652193490000|2022-05-10 14:38:10|20484.3|20464.3|20484.3|20464.3|20484.3|20464.3|20484.3|20464.3|3
1652193500000|2022-05-10 14:38:20|20486.8|20466.8|20491.2|20471.2|20491.2|20471.2|20486.8|20466.8|4
1652193510000|2022-05-10 14:38:30|20489.3|20469.3|20489.3|20469.3|20489.3|20469.3|20489.3|20469.3|1
1652193530000|2022-05-10 14:38:50|20491.8|20471.8|20491.8|20471.8|20491.8|20471.8|20491.8|20471.8|5
1652193540000|2022-05-10 14:39:00|20489.3|20469.3|20486.8|20466.8|20489.3|20469.3|20486.8|20466.8|3
1652193550000|2022-05-10 14:39:10|20485|20465|20483.2|20463.2|20485|20465|20480.7|20460.7|4
1652193570000|2022-05-10 14:39:30|20485|20465|20485|20465|20485|20465|20480.7|20460.7|5
1652193580000|2022-05-10 14:39:40|20486.8|20466.8|20489.3|20469.3|20491.8|20471.8|20486.8|20466.8|3
1652193590000|2022-05-10 14:39:50|20491.8|20471.8|20489.3|20469.3|20491.8|20471.8|20489.3|20469.3|0
1652193600000|2022-05-10 14:40:00|20491.8|20471.8|20492.5|20472.5|20494.3|20474.3|20491.8|20471.8|3
1652193610000|2022-05-10 14:40:10|20493.7|20473.7|20489.3|20469.3|20494.3|20474.3|20489.3|20469.3|0
1652193620000|2022-05-10 14:40:20|20486.8|20466.8|20485|20465|20486.8|20466.8|20485|20465|2
1652193630000|2022-05-10 14:40:30|20483.2|20463.2|20481.8|20461.8|20483.2|20463.2|20480|20460|9
1652193640000|2022-05-10 14:40:40|20482.5|20462.5|20480|20460|20482.5|20462.5|20478.2|20458.2|9
1652193650000|2022-05-10 14:40:50|20478.2|20458.2|20477.5|20457.5|20478.2|20458.2|20477.5|20457.5|0
1652193660000|2022-05-10 14:41:00|||||||||1
1652193670000|2022-05-10 14:41:10|||||||||8
1652193680000|2022-05-10 14:41:20|20479.3|20459.3|20477.5|20457.5|20480|20460|20477.5|20457.5|1
1652193690000|2022-05-10 14:41:30|20476.8|20456.8|20474.3|20454.3|20476.8|20456.8|20472.5|20452.5|3
1652193700000|2022-05-10 14:41:40|20470.7|20450.7|20469.3|20449.3|20471.8|20451.8|20469.3|20449.3|6
1652193710000|2022-05-10 14:41:50|20470|20450|20470|20450|20471.2|20451.2|20470|20450|5
1652193720000|2022-05-10 14:42:00|20469.3|20449.3|20469.3|20449.3|20469.3|20449.3|20469.3|20449.3|0
1652193730000|2022-05-10 14:42:10|20470|20450|20471.8|20451.8|20471.8|20451.8|20470|20450|4
1652193760000|2022-05-10 14:42:40|20474.3|20454.3|20471.8|20451.8|20474.3|20454.3|20471.8|20451.8|2
1652193770000|2022-05-10 14:42:50|20470|20450|20470|20450|20470|20450|20470|20450|0
1652193780000|2022-05-10 14:43:00|20471.8|20451.8|20470|20450|20471.8|20451.8|20470|20450|6
1652193790000|2022-05-10 14:43:10|20469.3|20449.3|20469.3|20449.3|20469.3|20449.3|20469.3|20449.3|1
1652193830000|2022-05-10 14:43:50|20466.8|20446.8|20480.5|20460.5|20480.5|20460.5|20466.8|20446.8|16
1652193840000|2022-05-10 14:44:00|20488|20468|20488|20468|20489.8|20469.8|20488|20468|1
1652193850000|2022-05-10 14:44:10|20488.7|20468.7|20489.3|20469.3|20489.3|20469.3|20488.7|20468.7|2
1652193870000|2022-05-10 14:44:30|20487.5|20467.5|20486.8|20466.8|20487.5|20467.5|20486.8|20466.8|0
1652193880000|2022-05-10 14:44:40|20485|20465|20484.3|20464.3|20486.8|20466.8|20484.3|20464.3|4
1652193890000|2022-05-10 14:44:50|20486.8|20466.8|20486.8|20466.8|20486.8|20466.8|20486.8|20466.8|1
1652193900000|2022-05-10 14:45:00|||||||||2
1652193910000|2022-05-10 14:45:10|20485|20465|20484.3|20464.3|20485|20465|20477.5|20457.5|12
1652193930000|2022-05-10 14:45:30|20486.8|20466.8|20486.8|20466.8|20486.8|20466.8|20486.8|20466.8|0
1652193940000|2022-05-10 14:45:40|20489.3|20469.3|20489.3|20469.3|20489.3|20469.3|20489.3|20469.3|3
1652193950000|2022-05-10 14:45:50|20491.8|20471.8|20494.3|20474.3|20494.3|20474.3|20491.8|20471.8|0
1652193960000|2022-05-10 14:46:00|20496.8|20476.8|20496.8|20476.8|20496.8|20476.8|20496.8|20476.8|6
1652193970000|2022-05-10 14:46:10|20494.3|20474.3|20491.8|20471.8|20494.3|20474.3|20491.8|20471.8|1
1652193980000|2022-05-10 14:46:20|20488.2|20468.2|20484.3|20464.3|20488.2|20468.2|20484.3|20464.3|1
1652193990000|2022-05-10 14:46:30|||||||||1
1652194000000|2022-05-10 14:46:40|||||||||1
1652194020000|2022-05-10 14:47:00|||||||||2
1652194030000|2022-05-10 14:47:10|20480|20460|20480|20460|20480|20460|20480|20460|3
1652194040000|2022-05-10 14:47:20|20477.5|20457.5|20477.5|20457.5|20477.5|20457.5|20477.5|20457.5|1
1652194050000|2022-05-10 14:47:30|20473.2|20453.2|20475.7|20455.7|20477.5|20457.5|20473.2|20453.2|3
1652194060000|2022-05-10 14:47:40|20473.8|20453.8|20473.2|20453.2|20473.8|20453.8|20473.2|20453.2|0
1652194070000|2022-05-10 14:47:50|20472.5|20452.5|20457.5|20437.5|20472.5|20452.5|20450.2|20430.2|50
1652194080000|2022-05-10 14:48:00|20454.3|20434.3|20457.5|20437.5|20457.5|20437.5|20454.3|20434.3|4
1652194090000|2022-05-10 14:48:10|||||||||1
1652194100000|2022-05-10 14:48:20|||||||||1
1652194120000|2022-05-10 14:48:40|20456.8|20436.8|20453.7|20433.7|20456.8|20436.8|20453.2|20433.2|8
1652194130000|2022-05-10 14:48:50|20451.8|20431.8|20455|20435|20455|20435|20451.8|20431.8|10
1652194140000|2022-05-10 14:49:00|||||||||6
1652194150000|2022-05-10 14:49:10|20456.8|20436.8|20457.5|20437.5|20457.5|20437.5|20456.8|20436.8|6
1652194160000|2022-05-10 14:49:20|20458.2|20438.2|20457.5|20437.5|20458.2|20438.2|20457.5|20437.5|3
1652194170000|2022-05-10 14:49:30|20459.3|20439.3|20457.5|20437.5|20459.3|20439.3|20457.5|20437.5|6
1652194180000|2022-05-10 14:49:40|||||||||5
1652194190000|2022-05-10 14:49:50|||||||||1
1652194200000|2022-05-10 14:50:00|||||||||7
1652194220000|2022-05-10 14:50:20|||||||||4
1652194230000|2022-05-10 14:50:30|20461.8|20441.8|20461.8|20441.8|20461.8|20441.8|20461.8|20441.8|16
1652194240000|2022-05-10 14:50:40|20464.3|20444.3|20464.3|20444.3|20464.3|20444.3|20464.3|20444.3|1
1652194250000|2022-05-10 14:50:50|20466.2|20446.2|20468.7|20448.7|20468.7|20448.7|20466.2|20446.2|4
1652194260000|2022-05-10 14:51:00|20471.8|20451.8|20471.8|20451.8|20471.8|20451.8|20471.8|20451.8|2
1652194270000|2022-05-10 14:51:10|20476.8|20456.8|20476.8|20456.8|20476.8|20456.8|20476.8|20456.8|4
1652194280000|2022-05-10 14:51:20|20477.5|20457.5|20486.8|20466.8|20486.8|20466.8|20477.5|20457.5|12
1652194290000|2022-05-10 14:51:30|20488.7|20468.7|20493.7|20473.7|20493.7|20473.7|20488.7|20468.7|1
1652194300000|2022-05-10 14:51:40|||||||||6
1652194310000|2022-05-10 14:51:50|20496.2|20476.2|20488.7|20468.7|20496.2|20476.2|20488.7|20468.7|9
1652194320000|2022-05-10 14:52:00|20491.2|20471.2|20494.3|20474.3|20494.3|20474.3|20491.2|20471.2|4
1652194330000|2022-05-10 14:52:10|20491.8|20471.8|20486.8|20466.8|20491.8|20471.8|20486.8|20466.8|12
1652194340000|2022-05-10 14:52:20|20489.3|20469.3|20488.7|20468.7|20489.3|20469.3|20486.8|20466.8|0
1652194350000|2022-05-10 14:52:30|20489.3|20469.3|20486.8|20466.8|20489.3|20469.3|20486.8|20466.8|0
1652194360000|2022-05-10 14:52:40|20488.7|20468.7|20497.3|20477.3|20497.3|20477.3|20488.7|20468.7|5
1652194370000|2022-05-10 14:52:50|20498|20478|20498|20478|20498|20478|20498|20478|1
1652194380000|2022-05-10 14:53:00|20499.8|20479.8|20503.7|20483.7|20503.7|20483.7|20499.8|20479.8|1
1652194390000|2022-05-10 14:53:10|20501.8|20481.8|20499.3|20479.3|20503.7|20483.7|20499.3|20479.3|3
1652194400000|2022-05-10 14:53:20|||||||||5
1652194410000|2022-05-10 14:53:30|20494.3|20474.3|20494.3|20474.3|20494.3|20474.3|20494.3|20474.3|7
1652194420000|2022-05-10 14:53:40|20490.7|20470.7|20489.3|20469.3|20490.7|20470.7|20489.3|20469.3|1
1652194430000|2022-05-10 14:53:50|||||||||2
1652194440000|2022-05-10 14:54:00|20487.5|20467.5|20489.3|20469.3|20489.3|20469.3|20486.8|20466.8|9
1652194450000|2022-05-10 14:54:10|20487.5|20467.5|20484.3|20464.3|20487.5|20467.5|20484.3|20464.3|1
1652194470000|2022-05-10 14:54:30|20486.2|20466.2|20506.8|20466.8|20506.8|20474.3|20486.2|20466.2|3
1652194480000|2022-05-10 14:54:40|20495|20475|20508.7|20468.7|20509.3|20475|20494.3|20466.2|4
1652194490000|2022-05-10 14:54:50|20507.5|20467.5|20501.8|20481.8|20509.3|20484.3|20500.5|20467.5|3
1652194500000|2022-05-10 14:55:00|20499.3|20479.3|20499.3|20479.3|20501.8|20481.8|20499.3|20479.3|1
1652194510000|2022-05-10 14:55:10|20501.2|20481.2|20499.3|20479.3|20501.8|20481.8|20499.3|20479.3|1
1652194520000|2022-05-10 14:55:20|20498.7|20478.7|20498.7|20478.7|20498.7|20478.7|20498.7|20478.7|2
1652194530000|2022-05-10 14:55:30|20499.3|20479.3|20499.3|20479.3|20499.3|20479.3|20499.3|20479.3|1
1652194540000|2022-05-10 14:55:40|20501.8|20481.8|20499.3|20479.3|20501.8|20481.8|20499.3|20479.3|2
1652194560000|2022-05-10 14:56:00|20501.2|20481.2|20501.8|20481.8|20501.8|20481.8|20501.2|20481.2|3
1652194570000|2022-05-10 14:56:10|||||||||1
1652194590000|2022-05-10 14:56:30|||||||||28
1652194600000|2022-05-10 14:56:40|20500|20480|20514.3|20494.3|20516.6|20496.6|20499.3|20479.3|10
1652194610000|2022-05-10 14:56:50|||||||||1
1652194620000|2022-05-10 14:57:00|20511.8|20491.8|20511.8|20491.8|20511.8|20491.8|20511.8|20491.8|0
1652194630000|2022-05-10 14:57:10|20511.2|20491.2|20509.3|20489.3|20511.2|20491.2|20509.3|20489.3|2
1652194650000|2022-05-10 14:57:30|20503.8|20483.8|20496.8|20476.8|20503.8|20483.8|20496.8|20476.8|3
1652194700000|2022-05-10 14:58:20|20491.8|20471.8|20491.8|20471.8|20491.8|20471.8|20491.8|20471.8|9
1652194710000|2022-05-10 14:58:30|||||||||1
1652194720000|2022-05-10 14:58:40|20493.7|20473.7|20493.7|20473.7|20493.7|20473.7|20493.7|20473.7|14
1652194730000|2022-05-10 14:58:50|20495.5|20475.5|20493.7|20473.7|20495.5|20475.5|20493.7|20473.7|1
1652194740000|2022-05-10 14:59:00|20494.3|20474.3|20498|20478|20498|20478|20494.3|20474.3|1
1652194750000|2022-05-10 14:59:10|20500.5|20480.5|20501.8|20481.8|20504.3|20484.3|20500.5|20480.5|1
1652194760000|2022-05-10 14:59:20|||||||||1
1652194790000|2022-05-10 14:59:50|20499.3|20479.3|20496.8|20476.8|20499.3|20479.3|20496.8|20476.8|2
1652194800000|2022-05-10 15:00:00|20495|20475|20491.8|20471.8|20495|20475|20491.8|20471.8|0
1652194810000|2022-05-10 15:00:10|20487.5|20467.5|20485|20465|20487.5|20467.5|20485|20465|2
1652194820000|2022-05-10 15:00:20|||||||||1
1652194830000|2022-05-10 15:00:30|20487.5|20467.5|20487.5|20467.5|20487.5|20467.5|20487.5|20467.5|1
1652194850000|2022-05-10 15:00:50|20486.8|20466.8|20486.8|20466.8|20486.8|20466.8|20486.8|20466.8|0
1652194860000|2022-05-10 15:01:00|20489.3|20469.3|20489.3|20469.3|20491.2|20471.2|20489.3|20469.3|3
1652194890000|2022-05-10 15:01:30|20486.8|20466.8|20489.3|20469.3|20489.3|20469.3|20486.8|20466.8|4
1652194900000|2022-05-10 15:01:40|||||||||1
1652194910000|2022-05-10 15:01:50|20485|20465|20484.3|20464.3|20485|20465|20483.2|20463.2|1
1652194920000|2022-05-10 15:02:00|20485|20465|20485|20465|20485|20465|20485|20465|1
1652194930000|2022-05-10 15:02:10|||||||||2
1652194950000|2022-05-10 15:02:30|20486.8|20466.8|20489.3|20469.3|20489.3|20469.3|20486.8|20466.8|11
1652194970000|2022-05-10 15:02:50|20490|20470|20490|20470|20490|20470|20490|20470|3
1652194980000|2022-05-10 15:03:00|20491.8|20471.8|20491.8|20471.8|20491.8|20471.8|20491.8|20471.8|1
1652194990000|2022-05-10 15:03:10|20490|20470|20490|20470|20490|20470|20490|20470|1
1652195000000|2022-05-10 15:03:20|20491.8|20471.8|20492.5|20472.5|20492.5|20472.5|20491.8|20471.8|4
1652195010000|2022-05-10 15:03:30|20496.8|20476.8|20496.8|20476.8|20496.8|20476.8|20496.8|20476.8|6
1652195020000|2022-05-10 15:03:40|20498.7|20478.7|20501.8|20481.8|20501.8|20481.8|20498.7|20478.7|11
1652195030000|2022-05-10 15:03:50|20507.3|20487.3|20508|20488|20508|20488|20505.5|20485.5|7
1652195040000|2022-05-10 15:04:00|20506.2|20486.2|20505.5|20485.5|20508|20488|20505.5|20485.5|4
1652195050000|2022-05-10 15:04:10|||||||||3
1652195060000|2022-05-10 15:04:20|||||||||2
1652195070000|2022-05-10 15:04:30|||||||||1
1652195080000|2022-05-10 15:04:40|20507.3|20487.3|20505.5|20485.5|20507.3|20487.3|20505.5|20485.5|7
1652195090000|2022-05-10 15:04:50|||||||||1
1652195100000|2022-05-10 15:05:00|20508.2|20468.2|20506.8|20466.8|20508.2|20468.2|20506.8|20466.8|7
1652195110000|2022-05-10 15:05:10|20491.3|20471.3|20486.8|20466.8|20491.3|20471.3|20486.8|20466.8|4
1652195120000|2022-05-10 15:05:20|||||||||8
1652195130000|2022-05-10 15:05:30|20488.7|20468.7|20494.3|20474.3|20494.3|20474.3|20488.7|20468.7|3
1652195140000|2022-05-10 15:05:40|20496.2|20476.2|20494.3|20474.3|20496.8|20476.8|20494.3|20474.3|1
1652195150000|2022-05-10 15:05:50|20496.8|20476.8|20494.3|20474.3|20496.8|20476.8|20494.3|20474.3|1
1652195160000|2022-05-10 15:06:00|20496.8|20476.8|20496.8|20476.8|20496.8|20476.8|20496.8|20476.8|0
1652195170000|2022-05-10 15:06:10|||||||||7
1652195180000|2022-05-10 15:06:20|20498.7|20478.7|20504.3|20484.3|20504.3|20484.3|20498.7|20478.7|10
1652195190000|2022-05-10 15:06:30|20506.8|20486.8|20514.3|20494.3|20515.5|20495.5|20506.8|20486.8|4
1652195200000|2022-05-10 15:06:40|20516.8|20496.8|20523.7|20503.7|20523.7|20503.7|20516.8|20496.8|5
1652195210000|2022-05-10 15:06:50|20526.2|20506.2|20526.2|20506.2|20528.7|20508.7|20526.2|20506.2|5
1652195220000|2022-05-10 15:07:00|20524.3|20504.3|20524.3|20504.3|20524.3|20504.3|20524.3|20504.3|0
1652195240000|2022-05-10 15:07:20|20520.7|20500.7|20520|20500|20520.7|20500.7|20520|20500|2
1652195250000|2022-05-10 15:07:30|20516.3|20496.3|20512.5|20492.5|20516.3|20496.3|20512.5|20492.5|5
1652195260000|2022-05-10 15:07:40|20514.3|20494.3|20514.3|20494.3|20514.3|20494.3|20514.3|20494.3|0
1652195270000|2022-05-10 15:07:50|20512.5|20492.5|20509.3|20489.3|20514.3|20494.3|20509.3|20489.3|2
1652195300000|2022-05-10 15:08:20|20511.2|20491.2|20511.8|20491.8|20511.8|20491.8|20511.2|20491.2|6
1652195310000|2022-05-10 15:08:30|||||||||1
1652195330000|2022-05-10 15:08:50|20513.7|20493.7|20511.8|20491.8|20514.3|20494.3|20511.8|20491.8|2
1652195340000|2022-05-10 15:09:00|20513.7|20493.7|20516.8|20496.8|20516.8|20496.8|20513.7|20493.7|5
1652195350000|2022-05-10 15:09:10|||||||||5
1652195370000|2022-05-10 15:09:30|20519.3|20499.3|20519.3|20499.3|20519.3|20499.3|20519.3|20499.3|1
1652195380000|2022-05-10 15:09:40|||||||||1
1652195400000|2022-05-10 15:10:00|20515.7|20495.7|20491.8|20471.8|20515.7|20495.7|20491.8|20471.8|15
1652195410000|2022-05-10 15:10:10|20494.3|20474.3|20494.3|20474.3|20494.3|20474.3|20489.3|20469.3|2
1652195420000|2022-05-10 15:10:20|20492.5|20472.5|20491.8|20471.8|20492.5|20472.5|20491.8|20471.8|0
1652195430000|2022-05-10 15:10:30|20490|20470|20489.3|20469.3|20490|20470|20489.3|20469.3|0
1652195440000|2022-05-10 15:10:40|20486.8|20466.8|20484.3|20464.3|20486.8|20466.8|20484.3|20464.3|3
1652195450000|2022-05-10 15:10:50|20486.2|20466.2|20488.7|20468.7|20488.7|20468.7|20485|20465|9
1652195460000|2022-05-10 15:11:00|20496|20476|20509.3|20489.3|20509.3|20489.3|20496|20476|8
1652195470000|2022-05-10 15:11:10|20511.2|20491.2|20516.8|20496.8|20516.8|20496.8|20511.2|20491.2|2
1652195480000|2022-05-10 15:11:20|20519.3|20499.3|20518.7|20498.7|20519.3|20499.3|20516.8|20496.8|2
1652195490000|2022-05-10 15:11:30|20519.3|20499.3|20515|20495|20519.3|20499.3|20515|20495|0
1652195500000|2022-05-10 15:11:40|20511.3|20491.3|20506.8|20486.8|20511.3|20491.3|20506.8|20486.8|0
1652195510000|2022-05-10 15:11:50|20504.3|20484.3|20504.3|20484.3|20504.3|20484.3|20504.3|20484.3|2
1652195520000|2022-05-10 15:12:00|20502.5|20482.5|20501.8|20481.8|20502.5|20482.5|20500|20480|1
1652195530000|2022-05-10 15:12:10|20500|20480|20500|20480|20500|20480|20500|20480|2
1652195540000|2022-05-10 15:12:20|20496.8|20476.8|20494.3|20474.3|20498.7|20478.7|20494.3|20474.3|3
1652195560000|2022-05-10 15:12:40|||||||||7
1652195570000|2022-05-10 15:12:50|20492.5|20472.5|20494.3|20474.3|20494.3|20474.3|20491.8|20471.8|0
1652195580000|2022-05-10 15:13:00|20493.7|20473.7|20491.8|20471.8|20493.7|20473.7|20491.8|20471.8|2
1652195590000|2022-05-10 15:13:10|20494.3|20474.3|20494.3|20474.3|20494.3|20474.3|20494.3|20474.3|2
1652195610000|2022-05-10 15:13:30|20489.3|20469.3|20489.3|20469.3|20489.3|20469.3|20489.3|20469.3|1
1652195620000|2022-05-10 15:13:40|20487.5|20467.5|20486.8|20466.8|20489.3|20469.3|20486.8|20466.8|3
1652195630000|2022-05-10 15:13:50|||||||||9
1652195640000|2022-05-10 15:14:00|20485|20465|20485|20465|20486.8|20466.8|20484.3|20464.3|9
1652195650000|2022-05-10 15:14:10|20484.3|20464.3|20484.3|20464.3|20484.3|20464.3|20484.3|20464.3|1
1652195660000|2022-05-10 15:14:20|20480|20460|20480|20460|20480|20460|20480|20460|5
1652195670000|2022-05-10 15:14:30|20475|20455|20475|20455|20475|20455|20475|20455|1
1652195680000|2022-05-10 15:14:40|20471.3|20451.3|20466.8|20446.8|20471.3|20451.3|20466.8|20446.8|0
1652195690000|2022-05-10 15:14:50|20461.8|20441.8|20454.3|20434.3|20461.8|20441.8|20454.3|20434.3|7
1652195710000|2022-05-10 15:15:10|20450|20430|20450|20430|20450|20430|20450|20430|4
1652195740000|2022-05-10 15:15:40|20448.2|20428.2|20448.2|20428.2|20448.2|20428.2|20448.2|20428.2|14
1652195750000|2022-05-10 15:15:50|20447.5|20427.5|20447.5|20427.5|20447.5|20427.5|20447.5|20427.5|2
1652195760000|2022-05-10 15:16:00|20449.3|20429.3|20445|20425|20449.3|20429.3|20445|20425|3
1652195770000|2022-05-10 15:16:10|20446.8|20426.8|20453.7|20433.7|20453.7|20433.7|20446.8|20426.8|4
1652195780000|2022-05-10 15:16:20|20459.3|20439.3|20459.3|20439.3|20459.3|20439.3|20459.3|20439.3|1
1652195800000|2022-05-10 15:16:40|20461.2|20441.2|20459.3|20439.3|20461.8|20441.8|20459.3|20439.3|0
1652195810000|2022-05-10 15:16:50|20463|20443|20464.3|20444.3|20464.3|20444.3|20463|20443|3
1652195830000|2022-05-10 15:17:10|||||||||1
1652195840000|2022-05-10 15:17:20|20462.5|20442.5|20460|20440|20462.5|20442.5|20460|20440|3
1652195850000|2022-05-10 15:17:30|20459.3|20439.3|20456.8|20436.8|20459.3|20439.3|20456.8|20436.8|15
1652195860000|2022-05-10 15:17:40|20455|20435|20455|20435|20455|20435|20455|20435|1
1652195880000|2022-05-10 15:18:00|20453.2|20433.2|20453.2|20433.2|20453.2|20433.2|20453.2|20433.2|9
1652195890000|2022-05-10 15:18:10|20455|20435|20453.7|20433.7|20455|20435|20453.7|20433.7|3
1652195900000|2022-05-10 15:18:20|20456.8|20436.8|20458.7|20438.7|20458.7|20438.7|20456.8|20436.8|10
1652195920000|2022-05-10 15:18:40|20456.8|20436.8|20454.3|20434.3|20456.8|20436.8|20454.3|20434.3|2
1652195930000|2022-05-10 15:18:50|||||||||1
1652195950000|2022-05-10 15:19:10|20455|20435|20455|20435|20455|20435|20455|20435|5
1652195960000|2022-05-10 15:19:20|20453.2|20433.2|20453.2|20433.2|20453.2|20433.2|20453.2|20433.2|4
1652195970000|2022-05-10 15:19:30|20452.5|20432.5|20455|20435|20455|20435|20452.5|20432.5|1
1652195980000|2022-05-10 15:19:40|20452.5|20432.5|20448.2|20428.2|20452.5|20432.5|20448.2|20428.2|7
1652195990000|2022-05-10 15:19:50|20447.5|20427.5|20450|20430|20450|20430|20445.7|20425.7|4
1652196000000|2022-05-10 15:20:00|20448.2|20428.2|20450|20430|20450|20430|20447.5|20427.5|1
1652196010000|2022-05-10 15:20:10|20447.5|20427.5|20447.5|20427.5|20447.5|20427.5|20447.5|20427.5|0
1652196020000|2022-05-10 15:20:20|20445.7|20425.7|20445.7|20425.7|20445.7|20425.7|20445.7|20425.7|2
1652196030000|2022-05-10 15:20:30|20445|20425|20445|20425|20445|20425|20445|20425|1
1652196040000|2022-05-10 15:20:40|||||||||1
1652196060000|2022-05-10 15:21:00|||||||||14
1652196070000|2022-05-10 15:21:10|20441.4|20421.4|20440|20420|20441.4|20421.4|20440|20420|1
1652196080000|2022-05-10 15:21:20|||||||||1
1652196090000|2022-05-10 15:21:30|20438.2|20418.2|20432.5|20412.5|20438.2|20418.2|20432.5|20412.5|1
1652196100000|2022-05-10 15:21:40|20430.7|20410.7|20430.7|20410.7|20430.7|20410.7|20430.7|20410.7|7
1652196110000|2022-05-10 15:21:50|||||||||1
1652196120000|2022-05-10 15:22:00|20432.5|20412.5|20432.5|20412.5|20432.5|20412.5|20432.5|20412.5|0
1652196150000|2022-05-10 15:22:30|20431.8|20411.8|20431.8|20411.8|20431.8|20411.8|20430|20410|1
1652196160000|2022-05-10 15:22:40|||||||||3
1652196170000|2022-05-10 15:22:50|||||||||1
1652196180000|2022-05-10 15:23:00|20430|20410|20427.5|20407.5|20430|20410|20427.5|20407.5|0
1652196190000|2022-05-10 15:23:10|20425.7|20405.7|20426.8|20406.8|20426.8|20406.8|20425.7|20405.7|0
1652196210000|2022-05-10 15:23:30|20427.5|20407.5|20427.5|20407.5|20427.5|20407.5|20427.5|20407.5|1
1652196270000|2022-05-10 15:24:30|||||||||1
1652196290000|2022-05-10 15:24:50|20422.5|20402.5|20422.5|20402.5|20422.5|20402.5|20422.5|20402.5|6
1652196300000|2022-05-10 15:25:00|20420.7|20400.7|20420.7|20400.7|20420.7|20400.7|20420.7|20400.7|2
1652196320000|2022-05-10 15:25:20|20422.5|20402.5|20422.5|20402.5|20422.5|20402.5|20422.5|20402.5|0
1652196340000|2022-05-10 15:25:40|20420.7|20400.7|20420.7|20400.7|20420.7|20400.7|20420.7|20400.7|2
1652196350000|2022-05-10 15:25:50|||||||||3
1652196360000|2022-05-10 15:26:00|20420|20400|20420|20400|20420|20400|20420|20400|3
1652196370000|2022-05-10 15:26:10|20421.8|20401.8|20421.8|20401.8|20421.8|20401.8|20421.8|20401.8|1
1652196380000|2022-05-10 15:26:20|||||||||2
1652196390000|2022-05-10 15:26:30|20420|20400|20420|20400|20421.8|20401.8|20420|20400|33
1652196410000|2022-05-10 15:26:50|||||||||1
1652196420000|2022-05-10 15:27:00|20421.8|20401.8|20420|20400|20421.8|20401.8|20420|20400|7
1652196430000|2022-05-10 15:27:10|20417.5|20397.5|20407.5|20387.5|20417.5|20397.5|20407.5|20387.5|4
1652196440000|2022-05-10 15:27:20|20405|20385|20402.5|20382.5|20405|20385|20400|20380|10
1652196450000|2022-05-10 15:27:30|20400.7|20380.7|20400.7|20380.7|20400.7|20380.7|20400.7|20380.7|2
1652196480000|2022-05-10 15:28:00|20402.5|20382.5|20402.5|20382.5|20402.5|20382.5|20402.5|20382.5|3
1652196510000|2022-05-10 15:28:30|20401.8|20381.8|20400|20380|20401.8|20381.8|20400|20380|9
1652196540000|2022-05-10 15:29:00|20395.7|20375.7|20395.7|20375.7|20395.7|20375.7|20395.7|20375.7|6
1652196550000|2022-05-10 15:29:10|20393.9|20373.9|20393.2|20373.2|20393.9|20373.9|20393.2|20373.2|1
1652196560000|2022-05-10 15:29:20|20396.8|20376.8|20397.5|20377.5|20397.5|20377.5|20396.8|20376.8|4
1652196570000|2022-05-10 15:29:30|20401.8|20381.8|20404.3|20384.3|20404.3|20384.3|20401.8|20381.8|7
1652196580000|2022-05-10 15:29:40|20405.7|20385.7|20411.2|20391.2|20411.2|20391.2|20405.7|20385.7|14
1652196590000|2022-05-10 15:29:50|20418|20398|20421.8|20401.8|20421.8|20401.8|20416.8|20396.8|14
1652196600000|2022-05-10 15:30:00|20424.3|20404.3|20424.3|20404.3|20424.3|20404.3|20424.3|20404.3|0
1652196610000|2022-05-10 15:30:10|||||||||2
1652196630000|2022-05-10 15:30:30|20421.8|20401.8|20421.8|20401.8|20421.8|20401.8|20421.8|20401.8|1
1652196640000|2022-05-10 15:30:40|||||||||4
1652196660000|2022-05-10 15:31:00|20423.7|20403.7|20423.7|20403.7|20423.7|20403.7|20423.7|20403.7|0
1652196670000|2022-05-10 15:31:10|20424.3|20404.3|20424.3|20404.3|20424.3|20404.3|20424.3|20404.3|0
1652196700000|2022-05-10 15:31:40|20422.5|20402.5|20423.7|20403.7|20423.7|20403.7|20421.8|20401.8|10
1652196710000|2022-05-10 15:31:50|20421.8|20401.8|20426.2|20406.2|20426.2|20406.2|20421.8|20401.8|2
1652196720000|2022-05-10 15:32:00|||||||||2
1652196740000|2022-05-10 15:32:20|20423.7|20403.7|20423.7|20403.7|20423.7|20403.7|20423.7|20403.7|3
1652196750000|2022-05-10 15:32:30|20426.8|20406.8|20431.8|20411.8|20431.8|20411.8|20426.8|20406.8|2
1652196760000|2022-05-10 15:32:40|20436.2|20416.2|20434.3|20414.3|20436.2|20416.2|20434.3|20414.3|1
1652196770000|2022-05-10 15:32:50|20413.2|20393.2|20409.3|20389.3|20413.2|20393.2|20409.3|20389.3|14
1652196780000|2022-05-10 15:33:00|20406.8|20386.8|20406.8|20386.8|20406.8|20386.8|20406.8|20386.8|1
1652196790000|2022-05-10 15:33:10|||||||||4
1652196800000|2022-05-10 15:33:20|20408.7|20388.7|20409.3|20389.3|20411.2|20391.2|20408.7|20388.7|4
1652196820000|2022-05-10 15:33:40|20414.3|20394.3|20414.3|20394.3|20414.3|20394.3|20414.3|20394.3|2
1652196830000|2022-05-10 15:33:50|||||||||2
1652196840000|2022-05-10 15:34:00|20416.2|20396.2|20417.5|20397.5|20419.3|20399.3|20416.2|20396.2|2
1652196850000|2022-05-10 15:34:10|20416.8|20396.8|20416.8|20396.8|20416.8|20396.8|20416.8|20396.8|0
1652196870000|2022-05-10 15:34:30|20418.7|20398.7|20416.8|20396.8|20419.3|20399.3|20416.8|20396.8|0
1652196880000|2022-05-10 15:34:40|20419.3|20399.3|20419.3|20399.3|20419.3|20399.3|20419.3|20399.3|1
1652196890000|2022-05-10 15:34:50|||||||||1
1652196900000|2022-05-10 15:35:00|20421.8|20401.8|20421.8|20401.8|20421.8|20401.8|20421.8|20401.8|2
1652196910000|2022-05-10 15:35:10|20423.7|20403.7|20421.8|20401.8|20423.7|20403.7|20421.8|20401.8|3
1652196920000|2022-05-10 15:35:20|20423.7|20403.7|20423.7|20403.7|20423.7|20403.7|20423.7|20403.7|0
1652196930000|2022-05-10 15:35:30|20421.8|20401.8|20417.5|20397.5|20421.8|20401.8|20417.5|20397.5|6
1652196960000|2022-05-10 15:36:00|20419.3|20399.3|20417.5|20397.5|20419.3|20399.3|20417.5|20397.5|1
1652196970000|2022-05-10 15:36:10|20416.8|20396.8|20416.8|20396.8|20416.8|20396.8|20416.8|20396.8|0
1652197010000|2022-05-10 15:36:50|20417.5|20397.5|20423.7|20403.7|20423.7|20403.7|20417.5|20397.5|14
1652197020000|2022-05-10 15:37:00|20429.1|20409.1|20439.3|20419.3|20439.3|20419.3|20429.1|20409.1|4
1652197030000|2022-05-10 15:37:10|||||||||1
1652197040000|2022-05-10 15:37:20|20441.8|20421.8|20441.8|20421.8|20441.8|20421.8|20441.8|20421.8|1
1652197050000|2022-05-10 15:37:30|20443.7|20423.7|20446.8|20426.8|20446.8|20426.8|20443.7|20423.7|1
1652197080000|2022-05-10 15:38:00|20461.6|20441.6|20466.2|20446.2|20466.2|20446.2|20461.6|20441.6|6
1652197100000|2022-05-10 15:38:20|20468|20448|20461.8|20441.8|20468.7|20448.7|20459.3|20439.3|12
1652197110000|2022-05-10 15:38:30|20460|20440|20459.3|20439.3|20461.8|20441.8|20459.3|20439.3|0
1652197120000|2022-05-10 15:38:40|20457.5|20437.5|20450|20430|20457.5|20437.5|20450|20430|3
1652197130000|2022-05-10 15:38:50|20447.5|20427.5|20446.8|20426.8|20447.5|20427.5|20446.8|20426.8|2
1652197140000|2022-05-10 15:39:00|||||||||6
1652197150000|2022-05-10 15:39:10|20450.5|20430.5|20453.7|20433.7|20453.7|20433.7|20450.5|20430.5|6
1652197160000|2022-05-10 15:39:20|20454.3|20434.3|20454.3|20434.3|20454.3|20434.3|20454.3|20434.3|1
1652197170000|2022-05-10 15:39:30|20453.7|20433.7|20451.8|20431.8|20453.7|20433.7|20451.8|20431.8|0
1652197180000|2022-05-10 15:39:40|20450|20430|20451.8|20431.8|20451.8|20431.8|20450|20430|1
1652197190000|2022-05-10 15:39:50|20454.3|20434.3|20455|20435|20455|20435|20454.3|20434.3|0
1652197200000|2022-05-10 15:40:00|20450|20430|20454.3|20434.3|20455|20435|20450|20430|7
1652197210000|2022-05-10 15:40:10|||||||||2
1652197220000|2022-05-10 15:40:20|20455|20435|20455|20435|20455|20435|20455|20435|1
1652197230000|2022-05-10 15:40:30|20456.8|20436.8|20456.8|20436.8|20456.8|20436.8|20456.8|20436.8|0
1652197270000|2022-05-10 15:41:10|20456.2|20436.2|20451.8|20431.8|20456.2|20436.2|20451.8|20431.8|2
1652197290000|2022-05-10 15:41:30|20450|20430|20450|20430|20450|20430|20450|20430|2
1652197300000|2022-05-10 15:41:40|20451.8|20431.8|20449.3|20429.3|20451.8|20431.8|20449.3|20429.3|1
1652197310000|2022-05-10 15:41:50|20446.8|20426.8|20441.8|20421.8|20446.8|20426.8|20441.8|20421.8|4
1652197320000|2022-05-10 15:42:00|20439.3|20419.3|20439.3|20419.3|20439.3|20419.3|20439.3|20419.3|0
1652197330000|2022-05-10 15:42:10|20436.8|20416.8|20436.8|20416.8|20436.8|20416.8|20436.8|20416.8|38
1652197370000|2022-05-10 15:42:50|20434.3|20414.3|20434.3|20414.3|20434.3|20414.3|20434.3|20414.3|2
1652197380000|2022-05-10 15:43:00|20431.8|20411.8|20433.7|20413.7|20433.7|20413.7|20429.3|20409.3|4
1652197390000|2022-05-10 15:43:10|20429.3|20409.3|20431.8|20411.8|20431.8|20411.8|20429.3|20409.3|1
1652197400000|2022-05-10 15:43:20|20430|20410|20430|20410|20430|20410|20430|20410|0
1652197420000|2022-05-10 15:43:40|20429.3|20409.3|20429.3|20409.3|20429.3|20409.3|20429.3|20409.3|0
1652197450000|2022-05-10 15:44:10|||||||||1
1652197470000|2022-05-10 15:44:30|20431.8|20411.8|20429.3|20409.3|20431.8|20411.8|20429.3|20409.3|1
1652197480000|2022-05-10 15:44:40|20434.3|20414.3|20436.2|20416.2|20436.2|20416.2|20434.3|20414.3|12
1652197500000|2022-05-10 15:45:00|20434.3|20414.3|20436.8|20416.8|20436.8|20416.8|20434.3|20414.3|1
1652197510000|2022-05-10 15:45:10|20436.2|20416.2|20434.3|20414.3|20436.2|20416.2|20434.3|20414.3|1
1652197520000|2022-05-10 15:45:20|||||||||2
1652197540000|2022-05-10 15:45:40|20433|20413|20419.3|20399.3|20433|20413|20419.3|20399.3|3
1652197560000|2022-05-10 15:46:00|20417.5|20397.5|20417.5|20397.5|20417.5|20397.5|20417.5|20397.5|1
1652197580000|2022-05-10 15:46:20|20414.3|20394.3|20410.7|20390.7|20414.3|20394.3|20410.7|20390.7|1
1652197590000|2022-05-10 15:46:30|20409.3|20389.3|20409.3|20389.3|20409.3|20389.3|20409.3|20389.3|8
1652197610000|2022-05-10 15:46:50|20406.8|20386.8|20406.8|20386.8|20406.8|20386.8|20406.8|20386.8|1
1652197620000|2022-05-10 15:47:00|20404.3|20384.3|20404.3|20384.3|20404.3|20384.3|20404.3|20384.3|2
1652197630000|2022-05-10 15:47:10|||||||||11
1652197640000|2022-05-10 15:47:20|20406.2|20386.2|20415.5|20395.5|20415.5|20395.5|20406.2|20386.2|20
1652197650000|2022-05-10 15:47:30|20416.2|20396.2|20416.2|20396.2|20416.2|20396.2|20416.2|20396.2|0
1652197660000|2022-05-10 15:47:40|20414.3|20394.3|20414.3|20394.3|20414.3|20394.3|20414.3|20394.3|2
1652197680000|2022-05-10 15:48:00|20413.7|20393.7|20413.7|20393.7|20413.7|20393.7|20413.7|20393.7|0
1652197700000|2022-05-10 15:48:20|||||||||1
1652197710000|2022-05-10 15:48:30|||||||||26
1652197730000|2022-05-10 15:48:50|20414.3|20394.3|20414.3|20394.3|20414.3|20394.3|20414.3|20394.3|2
1652197740000|2022-05-10 15:49:00|20411.8|20391.8|20407.5|20387.5|20411.8|20391.8|20407.5|20387.5|5
1652197750000|2022-05-10 15:49:10|20406.8|20386.8|20406.8|20386.8|20406.8|20386.8|20406.8|20386.8|4
1652197760000|2022-05-10 15:49:20|||||||||1
1652197780000|2022-05-10 15:49:40|20409.3|20389.3|20411.8|20391.8|20411.8|20391.8|20409.3|20389.3|3
1652197790000|2022-05-10 15:49:50|||||||||1
1652197810000|2022-05-10 15:50:10|||||||||1
1652197830000|2022-05-10 15:50:30|20410|20390|20410|20390|20410|20390|20410|20390|1
1652197840000|2022-05-10 15:50:40|20409.3|20389.3|20409.3|20389.3|20409.3|20389.3|20407.5|20387.5|3
1652197850000|2022-05-10 15:50:50|20411.2|20391.2|20411.2|20391.2|20411.2|20391.2|20411.2|20391.2|1
1652197860000|2022-05-10 15:51:00|20411.8|20391.8|20416.8|20396.8|20416.8|20396.8|20411.8|20391.8|4
1652197870000|2022-05-10 15:51:10|||||||||2
1652197900000|2022-05-10 15:51:40|||||||||1
1652197920000|2022-05-10 15:52:00|20419.3|20399.3|20419.3|20399.3|20419.3|20399.3|20419.3|20399.3|3
1652197940000|2022-05-10 15:52:20|||||||||2
1652197960000|2022-05-10 15:52:40|20417.5|20397.5|20416.8|20396.8|20417.5|20397.5|20416.8|20396.8|0
1652197970000|2022-05-10 15:52:50|20415|20395|20414.3|20394.3|20415|20395|20414.3|20394.3|0
1652197980000|2022-05-10 15:53:00|||||||||5
1652197990000|2022-05-10 15:53:10|||||||||1
1652198000000|2022-05-10 15:53:20|20416.2|20396.2|20416.2|20396.2|20416.2|20396.2|20416.2|20396.2|0
1652198010000|2022-05-10 15:53:30|20416.8|20396.8|20416.8|20396.8|20416.8|20396.8|20416.8|20396.8|0
1652198020000|2022-05-10 15:53:40|20415|20395|20414.3|20394.3|20415|20395|20414.3|20394.3|0
1652198030000|2022-05-10 15:53:50|20411.8|20391.8|20411.8|20391.8|20411.8|20391.8|20411.8|20391.8|0
1652198040000|2022-05-10 15:54:00|20410|20390|20409.3|20389.3|20410|20390|20409.3|20389.3|2
1652198050000|2022-05-10 15:54:10|20407.5|20387.5|20406.8|20386.8|20407.5|20387.5|20406.8|20386.8|2
1652198060000|2022-05-10 15:54:20|||||||||1
1652198090000|2022-05-10 15:54:50|20401.8|20381.8|20401.8|20381.8|20401.8|20381.8|20401.8|20381.8|1
1652198100000|2022-05-10 15:55:00|20404.3|20384.3|20404.3|20384.3|20406.8|20386.8|20404.3|20384.3|10
1652198130000|2022-05-10 15:55:30|20401.8|20381.8|20401.8|20381.8|20401.8|20381.8|20401.8|20381.8|5
1652198140000|2022-05-10 15:55:40|20396.8|20376.8|20396.8|20376.8|20396.8|20376.8|20396.8|20376.8|6
1652198170000|2022-05-10 15:56:10|20392.5|20372.5|20392.5|20372.5|20392.5|20372.5|20392.5|20372.5|11
1652198180000|2022-05-10 15:56:20|20390.7|20370.7|20390.7|20370.7|20390.7|20370.7|20390.7|20370.7|0
1652198190000|2022-05-10 15:56:30|20390|20370|20388.2|20368.2|20390|20370|20388.2|20368.2|1
1652198200000|2022-05-10 15:56:40|20388.9|20368.9|20390|20370|20392.5|20372.5|20388.9|20368.9|20
1652198210000|2022-05-10 15:56:50|20388.2|20368.2|20387.5|20367.5|20388.2|20368.2|20387.5|20367.5|4
1652198220000|2022-05-10 15:57:00|||||||||2
1652198230000|2022-05-10 15:57:10|||||||||1
1652198250000|2022-05-10 15:57:30|||||||||9
1652198260000|2022-05-10 15:57:40|||||||||2
1652198270000|2022-05-10 15:57:50|20385.7|20365.7|20385|20365|20385.7|20365.7|20385|20365|2
1652198280000|2022-05-10 15:58:00|20386.8|20366.8|20386.8|20366.8|20386.8|20366.8|20386.8|20366.8|5
1652198290000|2022-05-10 15:58:10|20391.8|20371.8|20391.8|20371.8|20391.8|20371.8|20391.8|20371.8|6
1652198300000|2022-05-10 15:58:20|20394.3|20374.3|20393.7|20373.7|20394.3|20374.3|20391.8|20371.8|1
1652198310000|2022-05-10 15:58:30|20394.3|20374.3|20386.8|20366.8|20394.3|20374.3|20386.8|20366.8|3
1652198320000|2022-05-10 15:58:40|20384.3|20364.3|20371.8|20351.8|20384.3|20364.3|20371.8|20351.8|11
1652198350000|2022-05-10 15:59:10|20374.3|20354.3|20374.3|20354.3|20374.3|20354.3|20374.3|20354.3|0
1652198360000|2022-05-10 15:59:20|20376.2|20356.2|20376.8|20356.8|20376.8|20356.8|20376.2|20356.2|6
1652198380000|2022-05-10 15:59:40|20374.3|20354.3|20376.8|20356.8|20376.8|20356.8|20374.3|20354.3|30
1652198390000|2022-05-10 15:59:50|20379.3|20359.3|20379.3|20359.3|20379.3|20359.3|20379.3|20359.3|115
1652198400000|2022-05-10 16:00:00|20377.5|20357.5|20377.5|20357.5|20377.5|20357.5|20377.5|20357.5|5
1652198410000|2022-05-10 16:00:10|20375.7|20355.7|20375|20355|20375.7|20355.7|20375|20355|4
1652198430000|2022-05-10 16:00:30|||||||||3
1652198440000|2022-05-10 16:00:40|20373.2|20353.2|20373.2|20353.2|20373.2|20353.2|20373.2|20353.2|5
1652198450000|2022-05-10 16:00:50|||||||||1
1652198460000|2022-05-10 16:01:00|20362.7|20342.7|20350|20330|20362.7|20342.7|20348.9|20328.9|6
1652198470000|2022-05-10 16:01:10|20348.9|20328.9|20353.2|20333.2|20353.2|20333.2|20348.9|20328.9|10
1652198490000|2022-05-10 16:01:30|20355.7|20335.7|20363.2|20343.2|20363.2|20343.2|20355.7|20335.7|5
1652198510000|2022-05-10 16:01:50|||||||||3
1652198520000|2022-05-10 16:02:00|20361.4|20341.4|20360.7|20340.7|20361.4|20341.4|20360.7|20340.7|1
1652198530000|2022-05-10 16:02:10|20358.9|20338.9|20358.2|20338.2|20358.9|20338.9|20358.2|20338.2|2
1652198540000|2022-05-10 16:02:20|20356.4|20336.4|20355.7|20335.7|20356.4|20336.4|20355.7|20335.7|0
1652198550000|2022-05-10 16:02:30|20355|20335|20355|20335|20355|20335|20355|20335|7
1652198580000|2022-05-10 16:03:00|20358.2|20338.2|20360.7|20340.7|20360.7|20340.7|20358.2|20338.2|5
1652198590000|2022-05-10 16:03:10|20362.5|20342.5|20363.2|20343.2|20363.2|20343.2|20362.5|20342.5|0
1652198600000|2022-05-10 16:03:20|20365|20345|20361.4|20341.4|20365|20345|20361.4|20341.4|1
1652198610000|2022-05-10 16:03:30|20360.7|20340.7|20360.7|20340.7|20360.7|20340.7|20360.7|20340.7|0
1652198630000|2022-05-10 16:03:50|||||||||1
1652198650000|2022-05-10 16:04:10|20362.5|20342.5|20363.2|20343.2|20365|20345|20362.5|20342.5|3
1652198680000|2022-05-10 16:04:40|20362.5|20342.5|20360.7|20340.7|20362.5|20342.5|20360.7|20340.7|1
1652198690000|2022-05-10 16:04:50|20360|20340|20358.2|20338.2|20360|20340|20358.2|20338.2|1
1652198700000|2022-05-10 16:05:00|||||||||4
1652198710000|2022-05-10 16:05:10|20363.2|20343.2|20360.7|20340.7|20363.2|20343.2|20360.7|20340.7|8
1652198740000|2022-05-10 16:05:40|20360|20340|20360|20340|20360|20340|20360|20340|17
1652198750000|2022-05-10 16:05:50|20358.2|20338.2|20358.2|20338.2|20358.2|20338.2|20358.2|20338.2|1
1652198760000|2022-05-10 16:06:00|20355.7|20335.7|20357.5|20337.5|20357.5|20337.5|20355.7|20335.7|1
1652198770000|2022-05-10 16:06:10|20355.7|20335.7|20355.7|20335.7|20355.7|20335.7|20355.7|20335.7|0
1652198780000|2022-05-10 16:06:20|20353.9|20333.9|20353.2|20333.2|20353.9|20333.9|20353.2|20333.2|0
1652198790000|2022-05-10 16:06:30|20350.7|20330.7|20348.2|20328.2|20350.7|20330.7|20348.2|20328.2|7
1652198800000|2022-05-10 16:06:40|20350.7|20330.7|20353.2|20333.2|20353.2|20333.2|20350.7|20330.7|25
1652198810000|2022-05-10 16:06:50|20355|20335|20359.3|20339.3|20361.8|20341.8|20355|20335|12
1652198820000|2022-05-10 16:07:00|20361.2|20341.2|20359.3|20339.3|20363|20343|20359.3|20339.3|2
1652198870000|2022-05-10 16:07:50|20363|20343|20363|20343|20363|20343|20363|20343|4
1652198880000|2022-05-10 16:08:00|20364.3|20344.3|20371.8|20351.8|20381.8|20361.8|20364.3|20344.3|13
1652198890000|2022-05-10 16:08:10|||||||||2
1652198910000|2022-05-10 16:08:30|20372.5|20352.5|20374.3|20354.3|20374.3|20354.3|20372.5|20352.5|2
1652198920000|2022-05-10 16:08:40|20372.5|20352.5|20371.8|20351.8|20374.3|20354.3|20371.8|20351.8|3
1652198930000|2022-05-10 16:08:50|20368.2|20348.2|20365|20345|20368.2|20348.2|20365|20345|3
1652198940000|2022-05-10 16:09:00|20362.5|20342.5|20359.3|20339.3|20362.5|20342.5|20357.5|20337.5|5
1652198950000|2022-05-10 16:09:10|||||||||1
1652198970000|2022-05-10 16:09:30|20354.3|20334.3|20351.8|20331.8|20354.3|20334.3|20351.8|20331.8|2
1652198980000|2022-05-10 16:09:40|20349.3|20329.3|20346.8|20326.8|20349.3|20329.3|20346.8|20326.8|5
1652198990000|2022-05-10 16:09:50|20345|20325|20341.8|20321.8|20345|20325|20341.8|20321.8|2
1652199000000|2022-05-10 16:10:00|||||||||2
1652199010000|2022-05-10 16:10:10|20339.3|20319.3|20339.3|20319.3|20339.3|20319.3|20339.3|20319.3|2
1652199020000|2022-05-10 16:10:20|20336.8|20316.8|20336.8|20316.8|20337.5|20317.5|20336.8|20316.8|6
1652199030000|2022-05-10 16:10:30|20334.3|20314.3|20334.3|20314.3|20334.3|20314.3|20334.3|20314.3|16
1652199040000|2022-05-10 16:10:40|20331.8|20311.8|20329.3|20309.3|20331.8|20311.8|20329.3|20309.3|0
1652199060000|2022-05-10 16:11:00|20333|20313|20334.3|20314.3|20334.3|20314.3|20333|20313|10
1652199080000|2022-05-10 16:11:20|||||||||1
1652199090000|2022-05-10 16:11:30|20339.3|20319.3|20339.3|20319.3|20339.3|20319.3|20339.3|20319.3|1
1652199100000|2022-05-10 16:11:40|20341.2|20321.2|20339.3|20319.3|20341.8|20321.8|20339.3|20319.3|2
1652199110000|2022-05-10 16:11:50|20341.2|20321.2|20341.2|20321.2|20341.2|20321.2|20341.2|20321.2|1
1652199120000|2022-05-10 16:12:00|20341.8|20321.8|20346.8|20326.8|20346.8|20326.8|20341.8|20321.8|4
1652199130000|2022-05-10 16:12:10|||||||||1
1652199140000|2022-05-10 16:12:20|20344.3|20324.3|20344.3|20324.3|20344.3|20324.3|20344.3|20324.3|2
1652199160000|2022-05-10 16:12:40|||||||||4
1652199170000|2022-05-10 16:12:50|||||||||1
1652199180000|2022-05-10 16:13:00|20346.2|20326.2|20346.8|20326.8|20346.8|20326.8|20346.2|20326.2|7
1652199190000|2022-05-10 16:13:10|20345|20325|20341.8|20321.8|20345|20325|20341.8|20321.8|1
1652199200000|2022-05-10 16:13:20|20340|20320|20345|20325|20345|20325|20340|20320|5
1652199210000|2022-05-10 16:13:30|||||||||4
1652199220000|2022-05-10 16:13:40|||||||||2
1652199230000|2022-05-10 16:13:50|||||||||1
1652199240000|2022-05-10 16:14:00|20346.8|20326.8|20351.2|20331.2|20351.8|20331.8|20346.8|20326.8|8
1652199250000|2022-05-10 16:14:10|20349.3|20329.3|20348.7|20328.7|20349.3|20329.3|20348.7|20328.7|6
1652199260000|2022-05-10 16:14:20|20349.3|20329.3|20352.5|20332.5|20352.5|20332.5|20349.3|20329.3|10
1652199270000|2022-05-10 16:14:30|20356.8|20336.8|20359.3|20339.3|20360|20340|20356.8|20336.8|3
1652199290000|2022-05-10 16:14:50|||||||||1
1652199360000|2022-05-10 16:16:00|20361.8|20341.8|20361.8|20341.8|20361.8|20341.8|20361.8|20341.8|7
1652199370000|2022-05-10 16:16:10|20364.3|20344.3|20371.2|20351.2|20371.2|20351.2|20364.3|20344.3|2
1652199380000|2022-05-10 16:16:20|||||||||2
1652199390000|2022-05-10 16:16:30|||||||||1
1652199400000|2022-05-10 16:16:40|20366.2|20346.2|20359.3|20339.3|20368|20348|20359.3|20339.3|3
1652199420000|2022-05-10 16:17:00|||||||||5
1652199450000|2022-05-10 16:17:30|||||||||1
1652199470000|2022-05-10 16:17:50|||||||||4
1652199480000|2022-05-10 16:18:00|20357.5|20337.5|20356.8|20336.8|20357.5|20337.5|20356.8|20336.8|0
1652199500000|2022-05-10 16:18:20|20358.7|20338.7|20359.3|20339.3|20359.3|20339.3|20358.7|20338.7|2
1652199520000|2022-05-10 16:18:40|20356.8|20336.8|20356.8|20336.8|20356.8|20336.8|20356.8|20336.8|1
1652199530000|2022-05-10 16:18:50|20360.5|20340.5|20365.5|20345.5|20365.5|20345.5|20360.5|20340.5|6
1652199540000|2022-05-10 16:19:00|20366.2|20346.2|20371.8|20351.8|20371.8|20351.8|20366.2|20346.2|1
1652199580000|2022-05-10 16:19:40|20374.3|20354.3|20374.3|20354.3|20374.3|20354.3|20374.3|20354.3|2
1652199590000|2022-05-10 16:19:50|20369.3|20349.3|20369.3|20349.3|20371.8|20351.8|20369.3|20349.3|4
1652199600000|2022-05-10 16:20:00|20366.8|20346.8|20366.8|20346.8|20368.7|20348.7|20366.8|20346.8|2
1652199610000|2022-05-10 16:20:10|20364.3|20344.3|20362.5|20342.5|20364.3|20344.3|20362.5|20342.5|1
1652199620000|2022-05-10 16:20:20|20363.7|20343.7|20363.7|20343.7|20363.7|20343.7|20363.7|20343.7|2
1652199630000|2022-05-10 16:20:30|20364.3|20344.3|20361.8|20341.8|20364.3|20344.3|20359.3|20339.3|6
1652199640000|2022-05-10 16:20:40|20360|20340|20359.3|20339.3|20360|20340|20359.3|20339.3|0
1652199650000|2022-05-10 16:20:50|20357.5|20337.5|20355|20335|20357.5|20337.5|20355|20335|2
1652199660000|2022-05-10 16:21:00|20354.3|20334.3|20351.2|20331.2|20354.3|20334.3|20351.2|20331.2|6
1652199670000|2022-05-10 16:21:10|20350.5|20330.5|20351.2|20331.2|20351.2|20331.2|20348.7|20328.7|2
1652199680000|2022-05-10 16:21:20|||||||||3
1652199690000|2022-05-10 16:21:30|||||||||3
1652199700000|2022-05-10 16:21:40|||||||||1
1652199710000|2022-05-10 16:21:50|20351.8|20331.8|20354.3|20334.3|20354.3|20334.3|20351.8|20331.8|5
1652199720000|2022-05-10 16:22:00|20356.8|20336.8|20359.3|20339.3|20359.3|20339.3|20356.8|20336.8|8
1652199730000|2022-05-10 16:22:10|20356.8|20336.8|20360|20340|20361.8|20341.8|20356.8|20336.8|3
1652199740000|2022-05-10 16:22:20|20361.8|20341.8|20361.8|20341.8|20361.8|20341.8|20361.8|20341.8|2
1652199750000|2022-05-10 16:22:30|20360|20340|20361.8|20341.8|20361.8|20341.8|20360|20340|6
1652199760000|2022-05-10 16:22:40|20364.3|20344.3|20368.7|20348.7|20368.7|20348.7|20363.7|20343.7|8
1652199770000|2022-05-10 16:22:50|20374.8|20354.8|20389.3|20369.3|20389.3|20369.3|20374.8|20354.8|11
1652199780000|2022-05-10 16:23:00|20387.5|20367.5|20376.8|20356.8|20387.5|20367.5|20373.9|20353.9|35
1652199790000|2022-05-10 16:23:10|20379.3|20359.3|20381.8|20361.8|20381.8|20361.8|20379.3|20359.3|37
1652199800000|2022-05-10 16:23:20|20383.7|20363.7|20381.8|20361.8|20384.3|20364.3|20381.8|20361.8|11
1652199810000|2022-05-10 16:23:30|20383.2|20363.2|20386.2|20366.2|20386.2|20366.2|20381.8|20361.8|25
1652199820000|2022-05-10 16:23:40|20381.8|20361.8|20386.8|20366.8|20386.8|20366.8|20381.8|20361.8|24
1652199830000|2022-05-10 16:23:50|||||||||23
1652199840000|2022-05-10 16:24:00|20388.7|20368.7|20391.8|20371.8|20391.8|20371.8|20388.7|20368.7|28
1652199850000|2022-05-10 16:24:10|20396.8|20376.8|20396.8|20376.8|20398.7|20378.7|20396.8|20376.8|49
1652199860000|2022-05-10 16:24:20|||||||||26
1652199870000|2022-05-10 16:24:30|20395|20375|20390|20370|20395|20375|20390|20370|33
1652199880000|2022-05-10 16:24:40|20387.5|20367.5|20397.5|20377.5|20397.5|20377.5|20387.5|20367.5|39
1652199890000|2022-05-10 16:24:50|20400|20380|20400|20380|20404.3|20384.3|20400|20380|39
1652199900000|2022-05-10 16:25:00|20401.8|20381.8|20408.7|20388.7|20409.3|20389.3|20401.8|20381.8|6
1652199910000|2022-05-10 16:25:10|20409.3|20389.3|20408.7|20388.7|20409.3|20389.3|20406.8|20386.8|5
1652199920000|2022-05-10 16:25:20|20409.3|20389.3|20409.3|20389.3|20409.3|20389.3|20409.3|20389.3|2
1652199930000|2022-05-10 16:25:30|||||||||1
1652199940000|2022-05-10 16:25:40|20407.5|20387.5|20407.5|20387.5|20407.5|20387.5|20407.5|20387.5|140
1652199950000|2022-05-10 16:25:50|20408.2|20388.2|20408.2|20388.2|20408.2|20388.2|20408.2|20388.2|7
1652199960000|2022-05-10 16:26:00|20405.7|20385.7|20405.7|20385.7|20405.7|20385.7|20405.7|20385.7|0
1652199970000|2022-05-10 16:26:10|20408.2|20388.2|20408.2|20388.2|20408.2|20388.2|20405.7|20385.7|56
1652199980000|2022-05-10 16:26:20|20405.7|20385.7|20408.2|20388.2|20408.2|20388.2|20405.7|20385.7|5
1652199990000|2022-05-10 16:26:30|20405.7|20385.7|20405.7|20385.7|20405.7|20385.7|20405.7|20385.7|3
1652200000000|2022-05-10 16:26:40|20406.4|20386.4|20408.2|20388.2|20408.2|20388.2|20406.4|20386.4|1
1652200010000|2022-05-10 16:26:50|20405.7|20385.7|20405.7|20385.7|20405.7|20385.7|20405.7|20385.7|1
1652200020000|2022-05-10 16:27:00|20407.5|20387.5|20408.2|20388.2|20408.2|20388.2|20407.5|20387.5|12
1652200030000|2022-05-10 16:27:10|20410|20390|20410|20390|20410|20390|20410|20390|2
1652200040000|2022-05-10 16:27:20|||||||||2
1652200050000|2022-05-10 16:27:30|20410.7|20390.7|20412.5|20392.5|20412.5|20392.5|20410.7|20390.7|2
1652200060000|2022-05-10 16:27:40|20411.4|20391.4|20415.7|20395.7|20415.7|20395.7|20410.7|20390.7|2
1652200080000|2022-05-10 16:28:00|||||||||2
1652200100000|2022-05-10 16:28:20|20418.2|20398.2|20418.2|20398.2|20418.2|20398.2|20418.2|20398.2|28
1652200110000|2022-05-10 16:28:30|||||||||2
1652200120000|2022-05-10 16:28:40|||||||||1
1652200130000|2022-05-10 16:28:50|||||||||2
1652200140000|2022-05-10 16:29:00|||||||||6
1652200150000|2022-05-10 16:29:10|||||||||4
1652200160000|2022-05-10 16:29:20|||||||||4
1652200170000|2022-05-10 16:29:30|||||||||2
1652200180000|2022-05-10 16:29:40|||||||||2
1652200190000|2022-05-10 16:29:50|||||||||10
1652200200000|2022-05-10 16:30:00|||||||||6
1652200210000|2022-05-10 16:30:10|20423.2|20403.2|20423.2|20403.2|20423.2|20403.2|20423.2|20403.2|3
1652200220000|2022-05-10 16:30:20|20423.9|20403.9|20423.2|20403.2|20427.5|20407.5|20423.2|20403.2|1
1652200240000|2022-05-10 16:30:40|20420.7|20400.7|20417|20397|20420.7|20400.7|20417|20397|4
1652200250000|2022-05-10 16:30:50|20413.9|20393.9|20412.5|20392.5|20413.9|20393.9|20408.9|20388.9|28
1652200260000|2022-05-10 16:31:00|20410.7|20390.7|20413.2|20393.2|20413.2|20393.2|20410.7|20390.7|13
1652200270000|2022-05-10 16:31:10|20415|20395|20413.2|20393.2|20416.4|20396.4|20413.2|20393.2|1
1652200280000|2022-05-10 16:31:20|||||||||1
1652200300000|2022-05-10 16:31:40|20408.9|20388.9|20408.9|20388.9|20408.9|20388.9|20408.9|20388.9|0
1652200310000|2022-05-10 16:31:50|20410.7|20390.7|20410.7|20390.7|20413.2|20393.2|20410.7|20390.7|7
1652200320000|2022-05-10 16:32:00|||||||||2
1652200330000|2022-05-10 16:32:10|20408.9|20388.9|20408.9|20388.9|20408.9|20388.9|20408.9|20388.9|3
1652200350000|2022-05-10 16:32:30|20408.2|20388.2|20406.4|20386.4|20408.2|20388.2|20406.4|20386.4|1
1652200400000|2022-05-10 16:33:20|20405|20385|20403.2|20383.2|20405|20385|20403.2|20383.2|7
1652200430000|2022-05-10 16:33:50|20398.2|20378.2|20398.2|20378.2|20398.2|20378.2|20398.2|20378.2|5
1652200440000|2022-05-10 16:34:00|20397.5|20377.5|20393.2|20373.2|20397.5|20377.5|20393.2|20373.2|12
1652200450000|2022-05-10 16:34:10|20395.7|20375.7|20395.7|20375.7|20395.7|20375.7|20395.7|20375.7|0
1652200480000|2022-05-10 16:34:40|20393.9|20373.9|20393.9|20373.9|20393.9|20373.9|20393.9|20373.9|0
1652200490000|2022-05-10 16:34:50|20395.7|20375.7|20395.7|20375.7|20395.7|20375.7|20395.7|20375.7|0
1652200500000|2022-05-10 16:35:00|20397.5|20377.5|20405.7|20385.7|20405.7|20385.7|20397.5|20377.5|8
1652200510000|2022-05-10 16:35:10|20408.2|20388.2|20408.2|20388.2|20408.2|20388.2|20408.2|20388.2|0
1652200520000|2022-05-10 16:35:20|||||||||1
1652200530000|2022-05-10 16:35:30|20410|20390|20410.7|20390.7|20410.7|20390.7|20408.9|20388.9|2
1652200540000|2022-05-10 16:35:40|20408.2|20388.2|20408.2|20388.2|20408.2|20388.2|20408.2|20388.2|4
1652200550000|2022-05-10 16:35:50|||||||||3
1652200560000|2022-05-10 16:36:00|||||||||1
1652200570000|2022-05-10 16:36:10|||||||||1
1652200590000|2022-05-10 16:36:30|||||||||1
1652200600000|2022-05-10 16:36:40|||||||||4
1652200610000|2022-05-10 16:36:50|20413.2|20393.2|20418.2|20398.2|20418.2|20398.2|20413.2|20393.2|3
1652200620000|2022-05-10 16:37:00|20423.2|20403.2|20423.9|20403.9|20423.9|20403.9|20423.2|20403.2|14
1652200640000|2022-05-10 16:37:20|20423.2|20403.2|20425.7|20405.7|20428.2|20408.2|20423.2|20403.2|5
1652200650000|2022-05-10 16:37:30|20423.9|20403.9|20423.2|20403.2|20423.9|20403.9|20423.2|20403.2|6
1652200660000|2022-05-10 16:37:40|20419.5|20399.5|20418.2|20398.2|20419.5|20399.5|20418.2|20398.2|0
1652200670000|2022-05-10 16:37:50|20415.7|20395.7|20415.7|20395.7|20415.7|20395.7|20415.7|20395.7|2
1652200710000|2022-05-10 16:38:30|20413.2|20393.2|20408.2|20388.2|20413.2|20393.2|20406.4|20386.4|6
1652200740000|2022-05-10 16:39:00|20410.7|20390.7|20410.7|20390.7|20410.7|20390.7|20410.7|20390.7|0
1652200760000|2022-05-10 16:39:20|20405.7|20385.7|20405|20385|20405.7|20385.7|20405|20385|9
1652200770000|2022-05-10 16:39:30|20404.3|20384.3|20402.5|20382.5|20404.3|20384.3|20402.5|20382.5|1
1652200780000|2022-05-10 16:39:40|20400|20380|20400|20380|20400|20380|20400|20380|0
1652200790000|2022-05-10 16:39:50|||||||||1
1652200800000|2022-05-10 16:40:00|20398.2|20378.2|20397.5|20377.5|20398.2|20378.2|20395.7|20375.7|6
1652200810000|2022-05-10 16:40:10|20398.2|20378.2|20398.2|20378.2|20398.2|20378.2|20398.2|20378.2|4
1652200820000|2022-05-10 16:40:20|20395.7|20375.7|20395.7|20375.7|20395.7|20375.7|20395.7|20375.7|1
1652200830000|2022-05-10 16:40:30|20397.5|20377.5|20397.5|20377.5|20397.5|20377.5|20397.5|20377.5|0
1652200840000|2022-05-10 16:40:40|20398.2|20378.2|20398.2|20378.2|20398.2|20378.2|20398.2|20378.2|0
1652200850000|2022-05-10 16:40:50|||||||||1
1652200860000|2022-05-10 16:41:00|20400|20380|20400|20380|20400|20380|20400|20380|4
1652200880000|2022-05-10 16:41:20|20403.2|20383.2|20423.2|20403.2|20423.2|20403.2|20403.2|20383.2|41
1652200890000|2022-05-10 16:41:30|20425|20405|20425|20405|20425|20405|20425|20405|4
1652200900000|2022-05-10 16:41:40|20423.2|20403.2|20425|20405|20425|20405|20423.2|20403.2|6
1652200920000|2022-05-10 16:42:00|20426.8|20406.8|20423.2|20403.2|20426.8|20406.8|20423.2|20403.2|1
1652200930000|2022-05-10 16:42:10|20422.5|20402.5|20418.9|20398.9|20423.2|20403.2|20418.9|20398.9|7
1652200940000|2022-05-10 16:42:20|20418.2|20398.2|20417.5|20397.5|20418.2|20398.2|20416.4|20396.4|0
1652200950000|2022-05-10 16:42:30|20418.2|20398.2|20418.2|20398.2|20418.2|20398.2|20418.2|20398.2|0
1652200980000|2022-05-10 16:43:00|20416.4|20396.4|20416.4|20396.4|20416.4|20396.4|20416.4|20396.4|1
1652200990000|2022-05-10 16:43:10|20413.2|20393.2|20413.2|20393.2|20413.2|20393.2|20413.2|20393.2|0
1652201000000|2022-05-10 16:43:20|20413.9|20393.9|20417.5|20397.5|20417.5|20397.5|20413.9|20393.9|1
1652201010000|2022-05-10 16:43:30|20418.2|20398.2|20418.2|20398.2|20418.2|20398.2|20416.4|20396.4|0
1652201020000|2022-05-10 16:43:40|20416.4|20396.4|20416.4|20396.4|20416.4|20396.4|20416.4|20396.4|0
1652201040000|2022-05-10 16:44:00|20415.7|20395.7|20415.7|20395.7|20415.7|20395.7|20415.7|20395.7|2
1652201060000|2022-05-10 16:44:20|20417.5|20397.5|20418.2|20398.2|20418.2|20398.2|20417.5|20397.5|0
1652201100000|2022-05-10 16:45:00|||||||||1
1652201110000|2022-05-10 16:45:10|20416.4|20396.4|20416.4|20396.4|20416.4|20396.4|20416.4|20396.4|3
1652201120000|2022-05-10 16:45:20|||||||||2
1652201130000|2022-05-10 16:45:30|20415.7|20395.7|20415.7|20395.7|20415.7|20395.7|20415.7|20395.7|5
1652201160000|2022-05-10 16:46:00|20416.4|20396.4|20418.2|20398.2|20418.2|20398.2|20416.4|20396.4|5
1652201220000|2022-05-10 16:47:00|20417.5|20397.5|20420.7|20400.7|20420.7|20400.7|20415.7|20395.7|8
1652201240000|2022-05-10 16:47:20|||||||||1
1652201260000|2022-05-10 16:47:40|20423.2|20403.2|20423.2|20403.2|20423.2|20403.2|20423.2|20403.2|4
1652201270000|2022-05-10 16:47:50|||||||||2
1652201280000|2022-05-10 16:48:00|20425.7|20405.7|20425.7|20405.7|20425.7|20405.7|20425.7|20405.7|5
1652201290000|2022-05-10 16:48:10|20428.2|20408.2|20428.2|20408.2|20428.2|20408.2|20428.2|20408.2|1
1652201300000|2022-05-10 16:48:20|20430|20410|20430|20410|20430|20410|20430|20410|1
1652201310000|2022-05-10 16:48:30|20430.7|20410.7|20430.7|20410.7|20430.7|20410.7|20430.7|20410.7|0
1652201330000|2022-05-10 16:48:50|20435|20415|20435|20415|20435|20415|20435|20415|12
1652201340000|2022-05-10 16:49:00|20435.7|20415.7|20435.7|20415.7|20435.7|20415.7|20435.7|20415.7|0
1652201350000|2022-05-10 16:49:10|20443.2|20423.2|20445.7|20425.7|20445.7|20425.7|20443.2|20423.2|8
1652201360000|2022-05-10 16:49:20|||||||||1
1652201370000|2022-05-10 16:49:30|20444.3|20424.3|20440.7|20420.7|20444.3|20424.3|20440.7|20420.7|3
1652201380000|2022-05-10 16:49:40|20438.2|20418.2|20438.2|20418.2|20438.2|20418.2|20438.2|20418.2|0
1652201410000|2022-05-10 16:50:10|20433.2|20413.2|20433.2|20413.2|20433.2|20413.2|20433.2|20413.2|1
1652201420000|2022-05-10 16:50:20|||||||||1
1652201450000|2022-05-10 16:50:50|||||||||3
1652201480000|2022-05-10 16:51:20|20430.7|20410.7|20430.7|20410.7|20430.7|20410.7|20430.7|20410.7|5
1652201490000|2022-05-10 16:51:30|||||||||1
1652201520000|2022-05-10 16:52:00|20432.5|20412.5|20428.9|20408.9|20432.5|20412.5|20428.2|20408.2|2
1652201530000|2022-05-10 16:52:10|20430.7|20410.7|20428.2|20408.2|20430.7|20410.7|20428.2|20408.2|1
1652201540000|2022-05-10 16:52:20|20430.7|20410.7|20430.7|20410.7|20430.7|20410.7|20430.7|20410.7|3
1652201550000|2022-05-10 16:52:30|20428.2|20408.2|20428.2|20408.2|20428.2|20408.2|20428.2|20408.2|5
1652201570000|2022-05-10 16:52:50|||||||||3
1652201580000|2022-05-10 16:53:00|||||||||1
1652201590000|2022-05-10 16:53:10|||||||||2
1652201600000|2022-05-10 16:53:20|||||||||1
1652201610000|2022-05-10 16:53:30|20430.7|20410.7|20432.5|20412.5|20435|20415|20430.7|20410.7|7
1652201620000|2022-05-10 16:53:40|20433.2|20413.2|20433.2|20413.2|20433.2|20413.2|20431.4|20411.4|0
1652201630000|2022-05-10 16:53:50|20431.4|20411.4|20428.2|20408.2|20431.4|20411.4|20428.2|20408.2|3
1652201640000|2022-05-10 16:54:00|20430|20410|20433.2|20413.2|20433.2|20413.2|20430|20410|1
1652201650000|2022-05-10 16:54:10|20431.4|20411.4|20430.7|20410.7|20431.4|20411.4|20430.7|20410.7|0
1652201670000|2022-05-10 16:54:30|20433.2|20413.2|20430.7|20410.7|20433.2|20413.2|20430.7|20410.7|61
1652201680000|2022-05-10 16:54:40|20432.5|20412.5|20435.7|20415.7|20435.7|20415.7|20432.5|20412.5|1
1652201690000|2022-05-10 16:54:50|20433.2|20413.2|20433.9|20413.9|20435.7|20415.7|20433.2|20413.2|5
1652201700000|2022-05-10 16:55:00|20433.2|20413.2|20433.2|20413.2|20438.2|20418.2|20433.2|20413.2|1
1652201710000|2022-05-10 16:55:10|20435|20415|20437.5|20417.5|20437.5|20417.5|20435|20415|1
1652201730000|2022-05-10 16:55:30|20438.2|20418.2|20438.2|20418.2|20438.2|20418.2|20438.2|20418.2|2
1652201750000|2022-05-10 16:55:50|20440.7|20420.7|20444.3|20424.3|20444.3|20424.3|20440.7|20420.7|5
1652201760000|2022-05-10 16:56:00|20445.7|20425.7|20448.2|20428.2|20448.2|20428.2|20445.7|20425.7|5
1652201770000|2022-05-10 16:56:10|20446.4|20426.4|20445.7|20425.7|20446.4|20426.4|20445.7|20425.7|1
1652201780000|2022-05-10 16:56:20|20450|20430|20448.2|20428.2|20450.7|20430.7|20448.2|20428.2|2
1652201800000|2022-05-10 16:56:40|20445.7|20425.7|20448.2|20428.2|20450|20430|20445.7|20425.7|1
1652201810000|2022-05-10 16:56:50|20445.7|20425.7|20445.7|20425.7|20448.2|20428.2|20445.7|20425.7|3
1652201820000|2022-05-10 16:57:00|20448.2|20428.2|20448.2|20428.2|20448.2|20428.2|20448.2|20428.2|0
1652201830000|2022-05-10 16:57:10|20450.7|20430.7|20450.7|20430.7|20450.7|20430.7|20450.7|20430.7|0
1652201840000|2022-05-10 16:57:20|20452.5|20432.5|20453.2|20433.2|20453.2|20433.2|20452.5|20432.5|1
1652201850000|2022-05-10 16:57:30|20450.7|20430.7|20450.7|20430.7|20450.7|20430.7|20450.7|20430.7|0
1652201860000|2022-05-10 16:57:40|20450|20430|20450|20430|20450|20430|20450|20430|0
1652201880000|2022-05-10 16:58:00|20452.5|20432.5|20448.2|20428.2|20452.5|20432.5|20448.2|20428.2|2
1652201890000|2022-05-10 16:58:10|20450|20430|20450|20430|20450|20430|20450|20430|1
1652201900000|2022-05-10 16:58:20|||||||||6
1652201910000|2022-05-10 16:58:30|20450.7|20430.7|20452.5|20432.5|20452.5|20432.5|20450.7|20430.7|1
1652201920000|2022-05-10 16:58:40|20450.7|20430.7|20455|20435|20455|20435|20450.7|20430.7|2
1652201930000|2022-05-10 16:58:50|20457.5|20437.5|20458.9|20438.9|20463.2|20443.2|20457.5|20437.5|15
1652201940000|2022-05-10 16:59:00|20457.5|20437.5|20455.7|20435.7|20457.5|20437.5|20455.7|20435.7|0
1652201950000|2022-05-10 16:59:10|20455|20435|20455|20435|20455|20435|20455|20435|0
1652201960000|2022-05-10 16:59:20|||||||||3
1652201970000|2022-05-10 16:59:30|20453.2|20433.2|20453.2|20433.2|20453.2|20433.2|20453.2|20433.2|1
1652201980000|2022-05-10 16:59:40|||||||||3
1652201990000|2022-05-10 16:59:50|20452.5|20432.5|20450.7|20430.7|20452.5|20432.5|20450.7|20430.7|5
1652202000000|2022-05-10 17:00:00|20448.9|20428.9|20443.2|20423.2|20448.9|20428.9|20440.7|20420.7|5
1652202010000|2022-05-10 17:00:10|20440.7|20420.7|20435.7|20415.7|20440.7|20420.7|20435.7|20415.7|9
1652202020000|2022-05-10 17:00:20|20430.7|20410.7|20425.7|20405.7|20430.7|20410.7|20425.7|20405.7|4
1652202030000|2022-05-10 17:00:30|20420.7|20400.7|20420.7|20400.7|20420.7|20400.7|20420.7|20400.7|2
1652202040000|2022-05-10 17:00:40|||||||||5
1652202060000|2022-05-10 17:01:00|20418.9|20398.9|20420|20400|20420|20400|20418.2|20398.2|2
1652202070000|2022-05-10 17:01:10|20420.7|20400.7|20420.7|20400.7|20420.7|20400.7|20420.7|20400.7|1
1652202080000|2022-05-10 17:01:20|20422.5|20402.5|20423.2|20403.2|20423.2|20403.2|20422.5|20402.5|1
1652202100000|2022-05-10 17:01:40|20420.7|20400.7|20420.7|20400.7|20420.7|20400.7|20420.7|20400.7|1
1652202130000|2022-05-10 17:02:10|||||||||1
1652202140000|2022-05-10 17:02:20|20423.2|20403.2|20425.7|20405.7|20425.7|20405.7|20423.2|20403.2|3
1652202150000|2022-05-10 17:02:30|20428.2|20408.2|20428.2|20408.2|20428.2|20408.2|20428.2|20408.2|1
1652202170000|2022-05-10 17:02:50|||||||||1
1652202210000|2022-05-10 17:03:30|20426.4|20406.4|20425.7|20405.7|20426.4|20406.4|20425.7|20405.7|1
1652202220000|2022-05-10 17:03:40|20423.2|20403.2|20423.2|20403.2|20423.2|20403.2|20423.2|20403.2|0
1652202230000|2022-05-10 17:03:50|20425.7|20405.7|20425.7|20405.7|20425.7|20405.7|20425.7|20405.7|7
1652202280000|2022-05-10 17:04:40|||||||||1
1652202290000|2022-05-10 17:04:50|||||||||1
1652202300000|2022-05-10 17:05:00|20433.2|20413.2|20433.2|20413.2|20433.2|20413.2|20433.2|20413.2|54
1652202310000|2022-05-10 17:05:10|||||||||1
1652202320000|2022-05-10 17:05:20|20435|20415|20435.7|20415.7|20435.7|20415.7|20435|20415|1
1652202330000|2022-05-10 17:05:30|20433.2|20413.2|20433.2|20413.2|20433.2|20413.2|20433.2|20413.2|1
1652202350000|2022-05-10 17:05:50|20435.7|20415.7|20435|20415|20435.7|20415.7|20433.2|20413.2|5
1652202360000|2022-05-10 17:06:00|20435.7|20415.7|20438.2|20418.2|20438.2|20418.2|20435.7|20415.7|0
1652202370000|2022-05-10 17:06:10|20440.7|20420.7|20440.7|20420.7|20440.7|20420.7|20440.7|20420.7|1
1652202410000|2022-05-10 17:06:50|20438.2|20418.2|20438.2|20418.2|20438.2|20418.2|20438.2|20418.2|1
1652202420000|2022-05-10 17:07:00|20440.7|20420.7|20440.7|20420.7|20440.7|20420.7|20440.7|20420.7|0
1652202470000|2022-05-10 17:07:50|||||||||1
1652202500000|2022-05-10 17:08:20|20438.2|20418.2|20440.7|20420.7|20440.7|20420.7|20438.2|20418.2|6
1652202510000|2022-05-10 17:08:30|20438.2|20418.2|20440|20420|20440|20420|20438.2|20418.2|1
1652202520000|2022-05-10 17:08:40|20440.7|20420.7|20445.7|20425.7|20445.7|20425.7|20440.7|20420.7|15
1652202530000|2022-05-10 17:08:50|20450|20430|20455.7|20435.7|20458.9|20438.9|20450|20430|1
1652202540000|2022-05-10 17:09:00|20457.5|20437.5|20455.7|20435.7|20457.5|20437.5|20455.7|20435.7|0
1652202570000|2022-05-10 17:09:30|20456.4|20436.4|20456.4|20436.4|20456.4|20436.4|20456.4|20436.4|0
1652202590000|2022-05-10 17:09:50|20458.9|20438.9|20458.9|20438.9|20458.9|20438.9|20458.9|20438.9|1
1652202600000|2022-05-10 17:10:00|20461.4|20441.4|20459.5|20439.5|20461.4|20441.4|20459.5|20439.5|1
1652202630000|2022-05-10 17:10:30|20458.9|20438.9|20458.9|20438.9|20458.9|20438.9|20458.9|20438.9|0
1652202640000|2022-05-10 17:10:40|||||||||3
1652202670000|2022-05-10 17:11:10|20458.2|20438.2|20453.9|20433.9|20458.2|20438.2|20453.9|20433.9|2
1652202680000|2022-05-10 17:11:20|||||||||5
1652202690000|2022-05-10 17:11:30|20455.7|20435.7|20455.7|20435.7|20455.7|20435.7|20455.7|20435.7|1
1652202760000|2022-05-10 17:12:40|||||||||2
1652202800000|2022-05-10 17:13:20|20457.5|20437.5|20453.2|20433.2|20457.5|20437.5|20453.2|20433.2|1
1652202810000|2022-05-10 17:13:30|20455|20435|20451.4|20431.4|20455|20435|20451.4|20431.4|2
1652202820000|2022-05-10 17:13:40|20450.7|20430.7|20450.7|20430.7|20450.7|20430.7|20450.7|20430.7|0
1652202830000|2022-05-10 17:13:50|20452.5|20432.5|20453.2|20433.2|20455|20435|20452.5|20432.5|0
1652202840000|2022-05-10 17:14:00|20451.4|20431.4|20448.9|20428.9|20451.4|20431.4|20448.9|20428.9|0
1652202850000|2022-05-10 17:14:10|20450.7|20430.7|20450.7|20430.7|20450.7|20430.7|20450.7|20430.7|1
1652202870000|2022-05-10 17:14:30|20448.2|20428.2|20448.2|20428.2|20448.2|20428.2|20448.2|20428.2|3
1652202940000|2022-05-10 17:15:40|20446.4|20426.4|20445|20425|20446.4|20426.4|20445|20425|1
1652202960000|2022-05-10 17:16:00|20446.8|20426.8|20446.8|20426.8|20446.8|20426.8|20446.8|20426.8|2
1652202970000|2022-05-10 17:16:10|20447.5|20427.5|20447.5|20427.5|20447.5|20427.5|20447.5|20427.5|0
1652203010000|2022-05-10 17:16:50|20445.7|20425.7|20443.2|20423.2|20445.7|20425.7|20443.2|20423.2|23
1652203020000|2022-05-10 17:17:00|20441.4|20421.4|20440.7|20420.7|20441.4|20421.4|20440.7|20420.7|1
1652203070000|2022-05-10 17:17:50|20435.7|20415.7|20433.9|20413.9|20435.7|20415.7|20433.9|20413.9|2
1652203090000|2022-05-10 17:18:10|20433.2|20413.2|20433.2|20413.2|20433.2|20413.2|20433.2|20413.2|3
1652203100000|2022-05-10 17:18:20|20432.5|20412.5|20430.7|20410.7|20432.5|20412.5|20430.7|20410.7|1
1652203110000|2022-05-10 17:18:30|20430|20410|20430|20410|20430|20410|20430|20410|0
1652203120000|2022-05-10 17:18:40|20429.3|20409.3|20423.9|20403.9|20429.3|20409.3|20423.9|20403.9|14
1652203130000|2022-05-10 17:18:50|20422.5|20402.5|20433.2|20413.2|20433.2|20413.2|20422.5|20402.5|16
1652203140000|2022-05-10 17:19:00|||||||||1
1652203150000|2022-05-10 17:19:10|20435|20415|20435|20415|20435|20415|20435|20415|2
1652203170000|2022-05-10 17:19:30|20433.2|20413.2|20433.2|20413.2|20433.2|20413.2|20433.2|20413.2|2
1652203180000|2022-05-10 17:19:40|20435|20415|20435|20415|20435|20415|20435|20415|1
1652203190000|2022-05-10 17:19:50|20433.2|20413.2|20433.2|20413.2|20433.2|20413.2|20433.2|20413.2|0
1652203210000|2022-05-10 17:20:10|||||||||1
1652203230000|2022-05-10 17:20:30|20432.5|20412.5|20432.5|20412.5|20432.5|20412.5|20432.5|20412.5|6
1652203240000|2022-05-10 17:20:40|||||||||1
1652203280000|2022-05-10 17:21:20|20430.7|20410.7|20430.7|20410.7|20430.7|20410.7|20430.7|20410.7|0
1652203300000|2022-05-10 17:21:40|20430|20410|20428.2|20408.2|20430|20410|20428.2|20408.2|1
1652203310000|2022-05-10 17:21:50|20430|20410|20435|20415|20435|20415|20430|20410|7
1652203320000|2022-05-10 17:22:00|||||||||7
1652203360000|2022-05-10 17:22:40|20432.5|20412.5|20432.5|20412.5|20432.5|20412.5|20432.5|20412.5|1
1652203370000|2022-05-10 17:22:50|20430.7|20410.7|20430.7|20410.7|20430.7|20410.7|20430.7|20410.7|0
1652203400000|2022-05-10 17:23:20|20428.2|20408.2|20428.2|20408.2|20428.2|20408.2|20428.2|20408.2|35
1652203410000|2022-05-10 17:23:30|||||||||1
1652203420000|2022-05-10 17:23:40|20424.8|20404.8|20406.6|20386.6|20424.8|20404.8|20406.6|20386.6|3
1652203440000|2022-05-10 17:24:00|20404.7|20384.7|20404.7|20384.7|20404.7|20384.7|20404.7|20384.7|2
1652203450000|2022-05-10 17:24:10|||||||||1
1652203460000|2022-05-10 17:24:20|||||||||1
1652203470000|2022-05-10 17:24:30|20402.2|20382.2|20404.1|20384.1|20404.1|20384.1|20402.2|20382.2|1
1652203480000|2022-05-10 17:24:40|20402.2|20382.2|20404.1|20384.1|20404.1|20384.1|20402.2|20382.2|0
1652203500000|2022-05-10 17:25:00|20404.7|20384.7|20404.7|20384.7|20406.6|20386.6|20402.2|20382.2|3
1652203520000|2022-05-10 17:25:20|20406.6|20386.6|20404.7|20384.7|20406.6|20386.6|20402.2|20382.2|2
1652203530000|2022-05-10 17:25:30|20402.9|20382.9|20402.2|20382.2|20402.9|20382.9|20402.2|20382.2|0
1652203540000|2022-05-10 17:25:40|20404.7|20384.7|20404.7|20384.7|20404.7|20384.7|20404.7|20384.7|1
1652203560000|2022-05-10 17:26:00|20406.6|20386.6|20404.1|20384.1|20406.6|20386.6|20404.1|20384.1|0
1652203580000|2022-05-10 17:26:20|||||||||1
1652203600000|2022-05-10 17:26:40|||||||||1
1652203610000|2022-05-10 17:26:50|20406.6|20386.6|20393.9|20373.9|20406.6|20386.6|20393.9|20373.9|104
1652203620000|2022-05-10 17:27:00|20388.2|20368.2|20390.7|20370.7|20390.7|20370.7|20385.7|20365.7|58
1652203640000|2022-05-10 17:27:20|||||||||1
1652203650000|2022-05-10 17:27:30|20394.3|20374.3|20388.2|20368.2|20394.3|20374.3|20385.7|20365.7|7
1652203660000|2022-05-10 17:27:40|20389.5|20369.5|20395.7|20375.7|20395.7|20375.7|20383.9|20363.9|11
1652203670000|2022-05-10 17:27:50|20397.5|20377.5|20400|20380|20400|20380|20397.5|20377.5|2
1652203680000|2022-05-10 17:28:00|20400.7|20380.7|20408.2|20388.2|20408.2|20388.2|20398.2|20378.2|4
1652203690000|2022-05-10 17:28:10|20406.8|20386.8|20397.5|20377.5|20406.8|20386.8|20397.5|20377.5|3
1652203700000|2022-05-10 17:28:20|20396.8|20376.8|20395|20375|20396.8|20376.8|20395|20375|3
1652203710000|2022-05-10 17:28:30|20396.8|20376.8|20392.5|20372.5|20396.8|20376.8|20392.5|20372.5|0
1652203720000|2022-05-10 17:28:40|20396.2|20376.2|20397.5|20377.5|20397.5|20377.5|20396.2|20376.2|1
1652203730000|2022-05-10 17:28:50|20398.2|20378.2|20395.7|20375.7|20398.2|20378.2|20395.7|20375.7|0
1652203740000|2022-05-10 17:29:00|20403.2|20363.2|20401.4|20361.4|20403.2|20363.2|20401.4|20361.4|7
1652203750000|2022-05-10 17:29:10|||||||||3
1652203760000|2022-05-10 17:29:20|20399.5|20359.5|20391.4|20371.4|20399.5|20371.4|20391.4|20358.9|2
1652203770000|2022-05-10 17:29:30|20398.9|20358.9|20390.7|20370.7|20398.9|20372|20390.7|20358.9|4
1652203780000|2022-05-10 17:29:40|20391.4|20371.4|20391.4|20371.4|20391.4|20371.4|20391.4|20371.4|10
1652203790000|2022-05-10 17:29:50|20393.2|20373.2|20395.7|20375.7|20395.7|20375.7|20393.2|20373.2|109
1652256900000|2022-05-11 08:15:00|20407.5|20367.5|20486.8|20466.8|20489.7|20468.6|20407.5|20367.5|41
1652256910000|2022-05-11 08:15:10|20490|20470|20492.5|20472.5|20492.5|20472.5|20489.3|20469.3|8
1652256920000|2022-05-11 08:15:20|20494.3|20474.3|20493.6|20473.6|20494.3|20474.3|20493.6|20473.6|5
1652256930000|2022-05-11 08:15:30|20494.3|20474.3|20499.3|20479.3|20499.3|20479.3|20491.8|20471.8|7
1652256940000|2022-05-11 08:15:40|20501.8|20481.8|20501.8|20481.8|20501.8|20481.8|20501.8|20481.8|10
1652256950000|2022-05-11 08:15:50|20504.3|20484.3|20509.3|20489.3|20509.3|20489.3|20504.3|20484.3|34
1652256960000|2022-05-11 08:16:00|20506.8|20486.8|20511.8|20491.8|20511.8|20491.8|20506.8|20486.8|18
1652256970000|2022-05-11 08:16:10|20509.3|20489.3|20509.3|20489.3|20511.1|20491.1|20509.3|20489.3|0
1652256980000|2022-05-11 08:16:20|20511.8|20491.8|20509.3|20489.3|20511.8|20491.8|20509.3|20489.3|0
1652256990000|2022-05-11 08:16:30|20508.6|20488.6|20490.7|20470.7|20508.6|20488.6|20490.7|20470.7|6
1652257000000|2022-05-11 08:16:40|20490|20470|20499.3|20479.3|20499.3|20479.3|20484.3|20464.3|6
1652257020000|2022-05-11 08:17:00|20496.8|20476.8|20501.8|20481.8|20501.8|20481.8|20496.8|20476.8|6
1652257060000|2022-05-11 08:17:40|20506.8|20486.8|20519.3|20499.3|20519.3|20499.3|20506.8|20486.8|3
1652257070000|2022-05-11 08:17:50|20521.1|20501.1|20538.6|20518.6|20538.6|20518.6|20521.1|20501.1|14
1652257080000|2022-05-11 08:18:00|20539.3|20519.3|20539.3|20519.3|20539.3|20519.3|20539.3|20519.3|2
1652257090000|2022-05-11 08:18:10|||||||||2
1652257100000|2022-05-11 08:18:20|20535|20515|20534.3|20514.3|20535|20515|20534.3|20514.3|3
1652257110000|2022-05-11 08:18:30|20536.8|20516.8|20536.8|20516.8|20536.8|20516.8|20536.8|20516.8|2
1652257130000|2022-05-11 08:18:50|20534.3|20514.3|20536.8|20516.8|20536.8|20516.8|20534.3|20514.3|2
1652257140000|2022-05-11 08:19:00|20539.3|20519.3|20536.8|20516.8|20539.3|20519.3|20534.3|20514.3|3
1652257150000|2022-05-11 08:19:10|20549.3|20529.3|20561.8|20541.8|20561.8|20541.8|20549.3|20529.3|32
1652257160000|2022-05-11 08:19:20|20559.3|20539.3|20551.8|20531.8|20559.3|20539.3|20551.8|20531.8|12
1652257170000|2022-05-11 08:19:30|20546.8|20526.8|20546.8|20526.8|20548.6|20528.6|20546.8|20526.8|3
1652257180000|2022-05-11 08:19:40|20550.4|20530.4|20551.8|20531.8|20551.8|20531.8|20550.4|20530.4|0
1652257190000|2022-05-11 08:19:50|20552.5|20532.5|20554.3|20534.3|20554.3|20534.3|20552.5|20532.5|2
1652257200000|2022-05-11 08:20:00|20556.1|20536.1|20560|20540|20560|20540|20556.1|20536.1|6
1652257210000|2022-05-11 08:20:10|20561.8|20541.8|20561.8|20541.8|20561.8|20541.8|20561.8|20541.8|10
1652257220000|2022-05-11 08:20:20|||||||||1
1652257230000|2022-05-11 08:20:30|||||||||1
1652257240000|2022-05-11 08:20:40|||||||||3
1652257260000|2022-05-11 08:21:00|20563.6|20543.6|20561.8|20541.8|20563.6|20543.6|20561.8|20541.8|4
1652257270000|2022-05-11 08:21:10|||||||||10
1652257300000|2022-05-11 08:21:40|||||||||2
1652257320000|2022-05-11 08:22:00|20563.6|20543.6|20568.6|20548.6|20568.6|20548.6|20563.6|20543.6|5
1652257330000|2022-05-11 08:22:10|20569.3|20549.3|20569.3|20549.3|20569.3|20549.3|20569.3|20549.3|1
1652257340000|2022-05-11 08:22:20|20571.4|20551.4|20579.3|20559.3|20579.3|20559.3|20571.4|20551.4|11
1652257350000|2022-05-11 08:22:30|20576.8|20556.8|20576.8|20556.8|20578.6|20558.6|20576.8|20556.8|0
1652257360000|2022-05-11 08:22:40|20578.6|20558.6|20576.8|20556.8|20579.3|20559.3|20576.8|20556.8|0
1652257370000|2022-05-11 08:22:50|||||||||2
1652257380000|2022-05-11 08:23:00|20574.3|20554.3|20574.3|20554.3|20574.3|20554.3|20574.3|20554.3|7
1652257390000|2022-05-11 08:23:10|||||||||1
1652257400000|2022-05-11 08:23:20|20572.5|20552.5|20570|20550|20572.5|20552.5|20570|20550|2
1652257430000|2022-05-11 08:23:50|20572.5|20552.5|20572.5|20552.5|20572.5|20552.5|20572.5|20552.5|3
1652257440000|2022-05-11 08:24:00|20574.3|20554.3|20576.8|20556.8|20576.8|20556.8|20574.3|20554.3|2
1652257450000|2022-05-11 08:24:10|||||||||3
1652257460000|2022-05-11 08:24:20|20578.6|20558.6|20579.3|20559.3|20579.3|20559.3|20576.8|20556.8|3
1652257470000|2022-05-11 08:24:30|20578.6|20558.6|20578.6|20558.6|20578.6|20558.6|20578.6|20558.6|2
1652257480000|2022-05-11 08:24:40|20579.3|20559.3|20579.3|20559.3|20579.3|20559.3|20576.8|20556.8|0
1652257490000|2022-05-11 08:24:50|20576.8|20556.8|20585.4|20565.4|20585.4|20565.4|20576.8|20556.8|2
1652257500000|2022-05-11 08:25:00|20586.8|20566.8|20592.5|20572.5|20592.5|20572.5|20586.8|20566.8|1
1652257510000|2022-05-11 08:25:10|20590.7|20570.7|20590.7|20570.7|20592.5|20572.5|20590.7|20570.7|1
1652257520000|2022-05-11 08:25:20|20591.8|20571.8|20592.5|20572.5|20592.5|20572.5|20591.8|20571.8|0
1652257530000|2022-05-11 08:25:30|20590|20570|20589.3|20569.3|20590|20570|20589.3|20569.3|1
1652257540000|2022-05-11 08:25:40|20591.8|20571.8|20591.8|20571.8|20591.8|20571.8|20591.8|20571.8|0
1652257550000|2022-05-11 08:25:50|||||||||4
1652257560000|2022-05-11 08:26:00|20588.2|20568.2|20589.3|20569.3|20591.8|20571.8|20586.8|20566.8|1
1652257570000|2022-05-11 08:26:10|||||||||1
1652257590000|2022-05-11 08:26:30|20587.5|20567.5|20586.8|20566.8|20587.5|20567.5|20586.8|20566.8|2
1652257600000|2022-05-11 08:26:40|20589.3|20569.3|20589.3|20569.3|20589.3|20569.3|20589.3|20569.3|1
1652257610000|2022-05-11 08:26:50|20592.5|20572.5|20596.8|20576.8|20596.8|20576.8|20592.5|20572.5|7
1652257620000|2022-05-11 08:27:00|20598.6|20578.6|20598.6|20578.6|20598.6|20578.6|20598.6|20578.6|1
1652257630000|2022-05-11 08:27:10|20600|20580|20606.1|20586.1|20606.1|20586.1|20600|20580|5
1652257640000|2022-05-11 08:27:20|20605.4|20585.4|20603.6|20583.6|20605.4|20585.4|20603.6|20583.6|3
1652257650000|2022-05-11 08:27:30|||||||||2
1652257660000|2022-05-11 08:27:40|||||||||5
1652257670000|2022-05-11 08:27:50|20606.1|20586.1|20606.1|20586.1|20606.1|20586.1|20603.6|20583.6|3
1652257680000|2022-05-11 08:28:00|||||||||1
1652257690000|2022-05-11 08:28:10|||||||||2
1652257700000|2022-05-11 08:28:20|20603.6|20583.6|20603.6|20583.6|20603.6|20583.6|20603.6|20583.6|2
1652257730000|2022-05-11 08:28:50|20605.4|20585.4|20606.1|20586.1|20606.1|20586.1|20605.4|20585.4|0
1652257740000|2022-05-11 08:29:00|20605.4|20585.4|20603.6|20583.6|20605.4|20585.4|20603.6|20583.6|1
1652257780000|2022-05-11 08:29:40|||||||||1
1652257790000|2022-05-11 08:29:50|||||||||1
1652257810000|2022-05-11 08:30:10|20598.2|20578.2|20594.3|20574.3|20598.2|20578.2|20594.3|20574.3|2
1652257820000|2022-05-11 08:30:20|20592.5|20572.5|20592.5|20572.5|20592.5|20572.5|20592.5|20572.5|1
1652429700000|2022-05-13 08:15:00|21553.3|21533.3|21612.5|21572.5|21618.3|21572.5|21553.3|21533.3|19
1652429710000|2022-05-13 08:15:10|21605|21585|21641.6|21581.6|21646.7|21586.7|21605|21579.5|2
1652429720000|2022-05-13 08:15:20|21635|21595|21613.3|21593.3|21635|21599.1|21613.3|21592.5|7
1652429730000|2022-05-13 08:15:30|21610.8|21590.8|21604.1|21564.1|21625.6|21590.8|21602.4|21559.1|9
1652429740000|2022-05-13 08:15:40|21592.4|21572.4|21591.6|21571.6|21592.4|21572.4|21591.6|21571.6|0
1652429750000|2022-05-13 08:15:50|21599.9|21559.9|21599.1|21559.1|21599.9|21559.9|21599.1|21559.1|0
1652429760000|2022-05-13 08:16:00|21590.8|21570.8|21590.8|21570.8|21590.8|21570.8|21590.8|21570.8|0
1652429780000|2022-05-13 08:16:20|||||||||6
1652429810000|2022-05-13 08:16:50|21595.8|21575.8|21595.8|21575.8|21595.8|21575.8|21595.8|21575.8|5
1652429830000|2022-05-13 08:17:10|21597.4|21577.4|21601.6|21581.6|21601.6|21581.6|21597.4|21577.4|2
1652429840000|2022-05-13 08:17:20|21613.3|21573.3|21613.3|21573.3|21613.3|21573.3|21613.3|21573.3|0
1652429850000|2022-05-13 08:17:30|21614.1|21574.1|21614.1|21574.1|21614.1|21574.1|21614.1|21574.1|0
1652429860000|2022-05-13 08:17:40|21616.6|21576.6|21631.7|21571.7|21631.7|21578.3|21616.6|21571.7|7
1652429870000|2022-05-13 08:17:50|21628.3|21588.3|21628.3|21588.3|21628.3|21588.3|21628.3|21588.3|1
1652429880000|2022-05-13 08:18:00|||||||||2
1652429920000|2022-05-13 08:18:40|21629.1|21589.1|21620.8|21600.8|21629.1|21600.8|21620.8|21589.1|2
1652429940000|2022-05-13 08:19:00|21639.4|21599.4|21639.4|21599.4|21639.4|21599.4|21639.4|21599.4|5
1652429950000|2022-05-13 08:19:10|21643.3|21603.3|21643.3|21603.3|21643.3|21603.3|21643.3|21603.3|0
1652429960000|2022-05-13 08:19:20|21635.8|21615.8|21635.8|21615.8|21635.8|21615.8|21635.8|21615.8|0
1652429970000|2022-05-13 08:19:30|21636.6|21616.6|21636.6|21616.6|21636.6|21616.6|21636.6|21616.6|0
1652429980000|2022-05-13 08:19:40|||||||||1
1652430000000|2022-05-13 08:20:00|||||||||1
1652430010000|2022-05-13 08:20:10|||||||||1
1652430090000|2022-05-13 08:21:30|||||||||1
1652430130000|2022-05-13 08:22:10|||||||||5
1652430150000|2022-05-13 08:22:30|21656.7|21636.7|21656.7|21636.7|21656.7|21636.7|21656.7|21636.7|2
1652430160000|2022-05-13 08:22:40|21658.3|21638.3|21658.3|21638.3|21658.3|21638.3|21658.3|21638.3|0
1652430170000|2022-05-13 08:22:50|21655.8|21635.8|21655.8|21635.8|21655.8|21635.8|21655.8|21635.8|4
1652430180000|2022-05-13 08:23:00|21655|21635|21651.7|21631.7|21655|21635|21651.7|21631.7|5
1652430190000|2022-05-13 08:23:10|21665.2|21625.2|21665.8|21625.8|21667.5|21627.5|21665.2|21625.2|9
1652430200000|2022-05-13 08:23:20|21668.3|21628.3|21668.3|21628.3|21668.3|21628.3|21668.3|21628.3|7
1652430240000|2022-05-13 08:24:00|||||||||1
1652430250000|2022-05-13 08:24:10|21666.6|21626.6|21666.6|21626.6|21666.6|21626.6|21666.6|21626.6|0
1652430260000|2022-05-13 08:24:20|21668.3|21628.3|21668.3|21628.3|21668.3|21628.3|21668.3|21628.3|6
1652430300000|2022-05-13 08:25:00|||||||||2
1652430310000|2022-05-13 08:25:10|21660.8|21640.8|21662.5|21642.5|21663.3|21643.3|21660.8|21640.8|2
1652430320000|2022-05-13 08:25:20|21661.6|21641.6|21663.3|21643.3|21663.3|21643.3|21660.8|21640.8|0
1652430330000|2022-05-13 08:25:30|21661.6|21641.6|21655|21615|21663.3|21643.3|21655|21615|13
1652430340000|2022-05-13 08:25:40|21663.3|21603.3|21654.2|21614.2|21663.3|21614.2|21654.2|21603.3|0
1652430350000|2022-05-13 08:25:50|21662.5|21602.5|21655.8|21615.8|21662.5|21615.8|21655.8|21602.5|0
1652430360000|2022-05-13 08:26:00|21658.3|21618.3|21658.3|21618.3|21658.3|21618.3|21658.3|21618.3|1
1652430370000|2022-05-13 08:26:10|21639.9|21619.9|21635.8|21615.8|21639.9|21619.9|21634.1|21614.1|2
1652430380000|2022-05-13 08:26:20|21637.5|21617.5|21637.5|21617.5|21637.5|21617.5|21637.5|21617.5|0
1652430390000|2022-05-13 08:26:30|21635.8|21615.8|21638.3|21618.3|21638.3|21618.3|21635.8|21615.8|0
1652430400000|2022-05-13 08:26:40|21635.8|21615.8|21633.3|21613.3|21635.8|21615.8|21633.3|21613.3|1
1652430410000|2022-05-13 08:26:50|21635.8|21615.8|21640.8|21620.8|21640.8|21620.8|21635.8|21615.8|1
1652430420000|2022-05-13 08:27:00|21648.3|21628.3|21648.3|21628.3|21648.3|21628.3|21648.3|21628.3|1
1652430430000|2022-05-13 08:27:10|21644.1|21624.1|21640.8|21620.8|21644.1|21624.1|21640.8|21620.8|2
1652430440000|2022-05-13 08:27:20|21642.5|21622.5|21643.3|21623.3|21643.3|21623.3|21642.5|21622.5|2
1652430450000|2022-05-13 08:27:30|21645|21625|21645|21625|21645|21625|21645|21625|0
1652430460000|2022-05-13 08:27:40|21643.3|21623.3|21645.8|21625.8|21645.8|21625.8|21643.3|21623.3|1
1652430470000|2022-05-13 08:27:50|21647.5|21627.5|21660|21640|21666.7|21640|21647.5|21623.3|10
1652430480000|2022-05-13 08:28:00|21660.8|21640.8|21663.3|21643.3|21663.3|21643.3|21660.8|21640.8|0
1652430490000|2022-05-13 08:28:10|21665|21645|21668.3|21648.3|21668.3|21648.3|21665|21645|3
1652430500000|2022-05-13 08:28:20|21670.8|21650.8|21670.8|21650.8|21670.8|21650.8|21668.3|21648.3|2
1652430520000|2022-05-13 08:28:40|21673.3|21653.3|21672.5|21652.5|21673.3|21653.3|21670.8|21650.8|1
1652430530000|2022-05-13 08:28:50|21673.3|21653.3|21668.3|21648.3|21673.3|21653.3|21667.4|21647.4|2
1652430540000|2022-05-13 08:29:00|21666.6|21646.6|21668.3|21648.3|21668.3|21648.3|21665.8|21645.8|3
1652430550000|2022-05-13 08:29:10|21670|21650|21673.3|21653.3|21673.3|21653.3|21670|21650|0
1652430570000|2022-05-13 08:29:30|21675|21655|21675.8|21655.8|21675.8|21655.8|21675|21655|0
1652430580000|2022-05-13 08:29:40|21678.3|21658.3|21678.3|21658.3|21678.3|21658.3|21678.3|21658.3|2
1652430590000|2022-05-13 08:29:50|21675.8|21655.8|21675.8|21655.8|21675.8|21655.8|21673.3|21653.3|2
1652430600000|2022-05-13 08:30:00|21674.1|21654.1|21675.8|21655.8|21675.8|21655.8|21673.3|21653.3|1
1652430610000|2022-05-13 08:30:10|21673.3|21653.3|21675.8|21655.8|21675.8|21655.8|21673.3|21653.3|0
1652430620000|2022-05-13 08:30:20|21674.1|21654.1|21675.8|21655.8|21675.8|21655.8|21673.3|21653.3|0
1652430630000|2022-05-13 08:30:30|21675|21655|21678.3|21658.3|21678.3|21658.3|21673.3|21653.3|3
1652430640000|2022-05-13 08:30:40|21685.8|21665.8|21685.8|21665.8|21685.8|21665.8|21685.8|21665.8|2
1652430650000|2022-05-13 08:30:50|21687.5|21667.5|21690.8|21670.8|21690.8|21670.8|21685.8|21665.8|3
1652430660000|2022-05-13 08:31:00|||||||||4
1652430680000|2022-05-13 08:31:20|||||||||2
1652430690000|2022-05-13 08:31:30|||||||||1
1652430710000|2022-05-13 08:31:50|21683.3|21663.3|21683.3|21663.3|21683.3|21663.3|21683.3|21663.3|3
1652430720000|2022-05-13 08:32:00|21685.8|21645.8|21685.8|21645.8|21685.8|21645.8|21685.8|21645.8|1
1652430780000|2022-05-13 08:33:00|||||||||1
1652430810000|2022-05-13 08:33:30|||||||||2
1652430840000|2022-05-13 08:34:00|||||||||2
1652430900000|2022-05-13 08:35:00|21684.1|21644.1|21684.1|21644.1|21684.1|21644.1|21684.1|21644.1|1
1652430910000|2022-05-13 08:35:10|21681.6|21641.6|21681.6|21641.6|21681.6|21641.6|21681.6|21641.6|2
1652430960000|2022-05-13 08:36:00|21680.8|21640.8|21670.8|21650.8|21680.8|21650.8|21670.8|21638.3|2
1652430980000|2022-05-13 08:36:20|||||||||1
1652431080000|2022-05-13 08:38:00|||||||||1
1652431150000|2022-05-13 08:39:10|||||||||1
1652431160000|2022-05-13 08:39:20|21668.3|21648.3|21679.1|21619.1|21679.1|21648.3|21668.3|21619.1|4
1652431170000|2022-05-13 08:39:30|||||||||9
1652431180000|2022-05-13 08:39:40|21666.6|21626.6|21668.3|21648.3|21668.3|21648.3|21666.6|21626.6|2
1652431210000|2022-05-13 08:40:10|21670.8|21650.8|21673.3|21653.3|21673.3|21653.3|21670.8|21650.8|2
1652431220000|2022-05-13 08:40:20|21675.8|21655.8|21673.3|21653.3|21675.8|21655.8|21673.3|21653.3|5
1652431350000|2022-05-13 08:42:30|21674.1|21654.1|21687.5|21647.5|21687.5|21654.1|21674.1|21647.5|2
1652431360000|2022-05-13 08:42:40|21688.3|21648.3|21683.3|21663.3|21688.3|21663.3|21683.3|21648.3|4
1652431380000|2022-05-13 08:43:00|21679.9|21659.9|21679.9|21659.9|21679.9|21659.9|21679.9|21659.9|0
1652431390000|2022-05-13 08:43:10|21678.3|21658.3|21678.3|21658.3|21678.3|21658.3|21678.3|21658.3|0
1652431420000|2022-05-13 08:43:40|21675.8|21655.8|21675.8|21655.8|21675.8|21655.8|21675.8|21655.8|0
1652431450000|2022-05-13 08:44:10|21674.2|21654.2|21665.8|21645.8|21674.2|21654.2|21665.8|21645.8|1
1652431470000|2022-05-13 08:44:30|21663.3|21643.3|21656.6|21636.6|21663.3|21643.3|21656.6|21636.6|1
1652431480000|2022-05-13 08:44:40|21655.8|21635.8|21655.8|21635.8|21655.8|21635.8|21655.8|21635.8|0
1652431490000|2022-05-13 08:44:50|21648.3|21628.3|21648.3|21628.3|21648.3|21628.3|21648.3|21628.3|1
1652431500000|2022-05-13 08:45:00|21640.8|21620.8|21640.8|21620.8|21640.8|21620.8|21638.3|21618.3|7
1652431510000|2022-05-13 08:45:10|21644.2|21624.2|21645.8|21625.8|21645.8|21625.8|21644.2|21624.2|9
1652431540000|2022-05-13 08:45:40|21647.5|21627.5|21648.3|21628.3|21648.3|21628.3|21647.5|21627.5|0
1652431560000|2022-05-13 08:46:00|21650|21630|21650|21630|21651.7|21631.7|21650|21630|0
1652431570000|2022-05-13 08:46:10|21651.7|21631.7|21651.7|21631.7|21651.7|21631.7|21651.7|21631.7|0
1652431630000|2022-05-13 08:47:10|21650|21630|21650|21630|21650|21630|21650|21630|1
1652431640000|2022-05-13 08:47:20|21651.7|21631.7|21651.7|21631.7|21651.7|21631.7|21651.7|21631.7|0
1652431650000|2022-05-13 08:47:30|21654.9|21634.9|21660|21640|21660|21640|21654.9|21634.9|1
1652431660000|2022-05-13 08:47:40|21659.2|21639.2|21645.8|21625.8|21659.2|21639.2|21645.8|21625.8|10
1652431670000|2022-05-13 08:47:50|21640.8|21620.8|21630.8|21610.8|21640.8|21620.8|21630.8|21610.8|2
1652431680000|2022-05-13 08:48:00|21631.6|21611.6|21640.8|21620.8|21640.8|21620.8|21631.6|21611.6|2
1652431690000|2022-05-13 08:48:10|||||||||1
1652431700000|2022-05-13 08:48:20|21643.3|21623.3|21644.1|21624.1|21645.8|21625.8|21643.3|21623.3|2
1652431710000|2022-05-13 08:48:30|21643.3|21623.3|21638.3|21618.3|21643.3|21623.3|21638.3|21618.3|1
1652431720000|2022-05-13 08:48:40|||||||||1
1652431730000|2022-05-13 08:48:50|||||||||1
1652431740000|2022-05-13 08:49:00|21640.8|21620.8|21640.8|21620.8|21640.8|21620.8|21640.8|21620.8|0
1652431810000|2022-05-13 08:50:10|||||||||1
1652431850000|2022-05-13 08:50:50|||||||||8
1652431860000|2022-05-13 08:51:00|||||||||1
1652431870000|2022-05-13 08:51:10|||||||||1
1652431910000|2022-05-13 08:51:50|||||||||1
1652431950000|2022-05-13 08:52:30|21643.3|21623.3|21650.8|21630.8|21650.8|21630.8|21643.3|21623.3|8
1652431970000|2022-05-13 08:52:50|||||||||1
1652431980000|2022-05-13 08:53:00|21653.3|21633.3|21659.2|21639.2|21659.2|21639.2|21653.3|21633.3|7
1652431990000|2022-05-13 08:53:10|21660.8|21640.8|21660.8|21640.8|21660.8|21640.8|21660.8|21640.8|0
1652432010000|2022-05-13 08:53:30|21660|21640|21658.3|21638.3|21660|21640|21658.3|21638.3|1
1652432040000|2022-05-13 08:54:00|21656.6|21636.6|21656.6|21636.6|21656.6|21636.6|21656.6|21636.6|1
1652432050000|2022-05-13 08:54:10|21655.8|21635.8|21655.8|21635.8|21655.8|21635.8|21655.8|21635.8|0
1652432100000|2022-05-13 08:55:00|21658.3|21638.3|21658.3|21638.3|21658.3|21638.3|21658.3|21638.3|0
1652432130000|2022-05-13 08:55:30|21659.9|21639.9|21665|21645|21665|21645|21659.9|21639.9|3
1652432220000|2022-05-13 08:57:00|21663.3|21643.3|21658.3|21638.3|21663.3|21643.3|21658.3|21638.3|3
1652432280000|2022-05-13 08:58:00|21657.5|21637.5|21655.8|21635.8|21657.5|21637.5|21655.8|21635.8|1
1652432300000|2022-05-13 08:58:20|||||||||1
1652432340000|2022-05-13 08:59:00|||||||||1
1652432400000|2022-05-13 09:00:00|21650.8|21630.8|21650.8|21630.8|21650.8|21630.8|21650.8|21630.8|1
1652432420000|2022-05-13 09:00:20|21643.3|21623.3|21643.3|21623.3|21643.3|21623.3|21643.3|21623.3|1
1652432430000|2022-05-13 09:00:30|21641.6|21621.6|21623.3|21603.3|21649.1|21621.6|21623.3|21603.3|2
1652432440000|2022-05-13 09:00:40|21621.6|21601.6|21620.8|21600.8|21621.6|21601.6|21620.8|21600.8|0
1652432450000|2022-05-13 09:00:50|||||||||1
1652432460000|2022-05-13 09:01:00|21617.4|21597.4|21618.3|21598.3|21618.3|21598.3|21610.8|21590.8|16
1652432510000|2022-05-13 09:01:50|||||||||1
1652432550000|2022-05-13 09:02:30|21621.7|21601.7|21620.8|21600.8|21621.7|21601.7|21620.8|21600.8|7
1652432570000|2022-05-13 09:02:50|21628.3|21588.3|21627.5|21587.5|21628.3|21588.3|21627.5|21587.5|4
1652432580000|2022-05-13 09:03:00|21625.8|21585.8|21625.8|21585.8|21625.8|21585.8|21625.8|21585.8|1
1652432590000|2022-05-13 09:03:10|21623.3|21583.3|21595.8|21575.8|21623.3|21583.3|21595.8|21575.8|0
1652432600000|2022-05-13 09:03:20|||||||||1
1652432610000|2022-05-13 09:03:30|21590.8|21570.8|21598.4|21578.4|21598.4|21578.4|21590.8|21570.8|12
1652432620000|2022-05-13 09:03:40|21600.8|21580.8|21600.8|21580.8|21600.8|21580.8|21600.8|21580.8|0
1652432640000|2022-05-13 09:04:00|21607.7|21587.7|21610.8|21590.8|21610.8|21590.8|21607.7|21587.7|1
1652432690000|2022-05-13 09:04:50|||||||||2
1652432760000|2022-05-13 09:06:00|21619.1|21579.1|21604.9|21584.9|21619.1|21584.9|21604.9|21579.1|1
1652432770000|2022-05-13 09:06:10|21595.8|21575.8|21608.3|21548.3|21608.3|21575.8|21595.8|21548.3|6
1652432780000|2022-05-13 09:06:20|21594.2|21574.2|21595.9|21575.9|21595.9|21575.9|21594.2|21574.2|22
1652432810000|2022-05-13 09:06:50|21598.3|21578.3|21598.3|21578.3|21598.3|21578.3|21598.3|21578.3|1
1652432830000|2022-05-13 09:07:10|||||||||50
1652432870000|2022-05-13 09:07:50|21600.8|21580.8|21611.7|21591.7|21611.7|21591.7|21600.8|21580.8|11
1652432880000|2022-05-13 09:08:00|21612.5|21592.5|21618.3|21578.3|21618.3|21594.1|21612.5|21578.3|1
1652432900000|2022-05-13 09:08:20|21615.8|21575.8|21624.1|21564.1|21624.1|21575.8|21615.8|21564.1|0
1652432910000|2022-05-13 09:08:30|21623.3|21563.3|21623.3|21563.3|21623.3|21563.3|21623.3|21563.3|0
1652432930000|2022-05-13 09:08:50|21598.3|21558.3|21578.3|21558.3|21598.3|21558.3|21578.3|21558.3|5
1652432990000|2022-05-13 09:09:50|21597.5|21577.5|21597.5|21577.5|21597.5|21577.5|21597.5|21577.5|1
1652433000000|2022-05-13 09:10:00|21598.3|21578.3|21598.3|21578.3|21598.3|21578.3|21598.3|21578.3|0
1652433010000|2022-05-13 09:10:10|21600|21580|21600.8|21580.8|21600.8|21580.8|21600|21580|0
1652433060000|2022-05-13 09:11:00|21602.5|21582.5|21608.3|21588.3|21608.3|21588.3|21602.5|21582.5|4
1652433080000|2022-05-13 09:11:20|21610.8|21590.8|21610.8|21590.8|21610.8|21590.8|21610.8|21590.8|1
1652433110000|2022-05-13 09:11:50|21613.3|21593.3|21613.3|21593.3|21613.3|21593.3|21613.3|21593.3|1
1652433120000|2022-05-13 09:12:00|21615.8|21595.8|21620.9|21600.9|21620.9|21600.9|21615.8|21595.8|7
1652433140000|2022-05-13 09:12:20|21622.7|21602.7|21625.8|21605.8|21625.8|21605.8|21622.7|21602.7|0
1652433160000|2022-05-13 09:12:40|21634.1|21594.1|21634.1|21594.1|21634.1|21594.1|21634.1|21594.1|2
1652433180000|2022-05-13 09:13:00|21633.3|21593.3|21633.3|21593.3|21633.3|21593.3|21633.3|21593.3|1
1652433240000|2022-05-13 09:14:00|||||||||1
1652433290000|2022-05-13 09:14:50|21632.5|21592.5|21630.8|21590.8|21632.5|21592.5|21630.8|21590.8|1
1652433300000|2022-05-13 09:15:00|21629.2|21589.2|21613.3|21593.3|21635.8|21593.3|21604.7|21570.8|1
1652433310000|2022-05-13 09:15:10|21600.8|21580.8|21600.8|21580.8|21600.8|21580.8|21600.8|21580.8|0
1652433320000|2022-05-13 09:15:20|21599.1|21579.1|21598.3|21578.3|21599.1|21579.1|21598.3|21578.3|1
1652433360000|2022-05-13 09:16:00|21595.8|21575.8|21594.1|21574.1|21595.8|21575.8|21594.1|21574.1|1
1652433370000|2022-05-13 09:16:10|21593.3|21573.3|21593.3|21573.3|21593.3|21573.3|21593.3|21573.3|0
1652433470000|2022-05-13 09:17:50|21585.8|21565.8|21583.3|21563.3|21585.8|21565.8|21583.3|21563.3|2
1652433480000|2022-05-13 09:18:00|21584.1|21564.1|21584.1|21564.1|21584.1|21564.1|21584.1|21564.1|2
1652433600000|2022-05-13 09:20:00|||||||||1
1652433650000|2022-05-13 09:20:50|21583.3|21563.3|21583.3|21563.3|21583.3|21563.3|21583.3|21563.3|1
1652433710000|2022-05-13 09:21:50|||||||||1
1652433720000|2022-05-13 09:22:00|21585|21565|21585.8|21565.8|21585.8|21565.8|21585|21565|0
1652433770000|2022-05-13 09:22:50|21585|21565|21583.3|21563.3|21585|21565|21583.3|21563.3|3
1652433780000|2022-05-13 09:23:00|21576.6|21556.6|21577.7|21557.7|21577.7|21557.7|21572.5|21552.5|10
1652433790000|2022-05-13 09:23:10|21580.8|21560.8|21580.8|21560.8|21580.8|21560.8|21580.8|21560.8|0
1652433800000|2022-05-13 09:23:20|21585.8|21565.8|21599.2|21559.2|21599.2|21565.8|21585.8|21559.2|2
1652433810000|2022-05-13 09:23:30|21600.8|21560.8|21600.8|21560.8|21600.8|21560.8|21600.8|21560.8|0
1652433840000|2022-05-13 09:24:00|21603.1|21563.1|21598.3|21578.3|21603.1|21578.3|21598.3|21563.1|1
1652433850000|2022-05-13 09:24:10|21600.8|21580.8|21600.8|21580.8|21600.8|21580.8|21598.3|21578.3|1
1652433860000|2022-05-13 09:24:20|21599.1|21579.1|21598.3|21578.3|21599.1|21579.1|21598.3|21578.3|5
1652433900000|2022-05-13 09:25:00|21595.8|21575.8|21595.8|21575.8|21595.8|21575.8|21595.8|21575.8|1
1652433910000|2022-05-13 09:25:10|21595|21575|21593.3|21573.3|21595|21575|21593.3|21573.3|1
1652433930000|2022-05-13 09:25:30|||||||||2
1652433950000|2022-05-13 09:25:50|||||||||1
1652434020000|2022-05-13 09:27:00|||||||||1
1652434070000|2022-05-13 09:27:50|21588.3|21568.3|21588.3|21568.3|21588.3|21568.3|21588.3|21568.3|0
1652434100000|2022-05-13 09:28:20|||||||||1
1652434150000|2022-05-13 09:29:10|21586.7|21566.7|21583.3|21563.3|21586.7|21566.7|21583.3|21563.3|2
1652434190000|2022-05-13 09:29:50|21585.8|21565.8|21585.8|21565.8|21585.8|21565.8|21585.8|21565.8|4
1652434200000|2022-05-13 09:30:00|21600.9|21560.9|21600.9|21560.9|21600.9|21560.9|21600.9|21560.9|1
1652434210000|2022-05-13 09:30:10|21603.3|21563.3|21603.3|21563.3|21603.3|21563.3|21603.3|21563.3|0
1652434260000|2022-05-13 09:31:00|||||||||1
1652434300000|2022-05-13 09:31:40|21595|21575|21595|21575|21595|21575|21595|21575|0
1652434310000|2022-05-13 09:31:50|21603.3|21563.3|21603.3|21563.3|21603.3|21563.3|21603.3|21563.3|1
1652434320000|2022-05-13 09:32:00|21595|21575|21595|21575|21595|21575|21595|21575|1
1652434330000|2022-05-13 09:32:10|21593.3|21573.3|21592.5|21572.5|21593.3|21573.3|21590.8|21570.8|1
1652434340000|2022-05-13 09:32:20|21590.8|21570.8|21572.4|21552.4|21590.8|21570.8|21572.4|21552.4|11
1652434360000|2022-05-13 09:32:40|21571.6|21551.6|21568.3|21548.3|21571.6|21551.6|21568.3|21548.3|3
1652434380000|2022-05-13 09:33:00|21565.8|21545.8|21565.8|21545.8|21565.8|21545.8|21565.8|21545.8|1
1652434390000|2022-05-13 09:33:10|||||||||4
1652434400000|2022-05-13 09:33:20|||||||||1
1652434410000|2022-05-13 09:33:30|21570.8|21550.8|21570.8|21550.8|21570.8|21550.8|21570.8|21550.8|4
1652434430000|2022-05-13 09:33:50|21578.3|21558.3|21578.3|21558.3|21578.3|21558.3|21578.3|21558.3|1
1652434490000|2022-05-13 09:34:50|21580|21560|21571.6|21551.6|21580.8|21560.8|21571.6|21551.6|4
1652434620000|2022-05-13 09:37:00|21569.1|21549.1|21569.1|21549.1|21569.1|21549.1|21569.1|21549.1|1
1652434680000|2022-05-13 09:38:00|||||||||5
1652434740000|2022-05-13 09:39:00|||||||||1
1652434750000|2022-05-13 09:39:10|21577.5|21557.5|21583.3|21563.3|21583.3|21563.3|21577.5|21557.5|1
1652434770000|2022-05-13 09:39:30|21585.8|21565.8|21590|21570|21590|21570|21585.8|21565.8|3
1652434800000|2022-05-13 09:40:00|||||||||1
1652434860000|2022-05-13 09:41:00|21583.3|21563.3|21583.3|21563.3|21583.3|21563.3|21583.3|21563.3|1
1652434890000|2022-05-13 09:41:30|21585|21565|21585|21565|21585|21565|21585|21565|1
1652434900000|2022-05-13 09:41:40|21588.3|21568.3|21593.3|21573.3|21593.3|21573.3|21588.3|21568.3|3
1652434910000|2022-05-13 09:41:50|21595.8|21575.8|21595.8|21575.8|21595.8|21575.8|21595.8|21575.8|0
1652434940000|2022-05-13 09:42:20|21600.9|21580.9|21603.3|21583.3|21603.3|21583.3|21600.9|21580.9|0
1652434960000|2022-05-13 09:42:40|21605|21585|21610.8|21590.8|21610.8|21590.8|21605|21585|1
1652434970000|2022-05-13 09:42:50|21609.1|21589.1|21609.1|21589.1|21609.1|21589.1|21609.1|21589.1|1
1652435040000|2022-05-13 09:44:00|21607.4|21587.4|21607.4|21587.4|21607.4|21587.4|21607.4|21587.4|1
1652435050000|2022-05-13 09:44:10|21606.6|21586.6|21606.6|21586.6|21606.6|21586.6|21606.6|21586.6|0
1652435060000|2022-05-13 09:44:20|21604.1|21584.1|21604.1|21584.1|21604.1|21584.1|21604.1|21584.1|0
1652435100000|2022-05-13 09:45:00|21602.5|21582.5|21599.1|21579.1|21602.5|21582.5|21599.1|21579.1|1
1652435110000|2022-05-13 09:45:10|21598.3|21578.3|21595.8|21575.8|21598.3|21578.3|21595.8|21575.8|1
1652435150000|2022-05-13 09:45:50|||||||||1
1652435180000|2022-05-13 09:46:20|21588.3|21568.3|21588.3|21568.3|21588.3|21568.3|21588.3|21568.3|1
1652435200000|2022-05-13 09:46:40|21584.9|21564.9|21584.9|21564.9|21584.9|21564.9|21584.9|21564.9|0
1652435210000|2022-05-13 09:46:50|21578.3|21558.3|21578.3|21558.3|21578.3|21558.3|21578.3|21558.3|0
1652435220000|2022-05-13 09:47:00|21575.8|21555.8|21575.8|21555.8|21575.8|21555.8|21575.8|21555.8|0
1652435240000|2022-05-13 09:47:20|21575|21555|21573.3|21553.3|21575|21555|21573.3|21553.3|1
1652435290000|2022-05-13 09:48:10|||||||||6
1652435330000|2022-05-13 09:48:50|||||||||1
1652435340000|2022-05-13 09:49:00|21575.8|21555.8|21575.8|21555.8|21575.8|21555.8|21575.8|21555.8|0
1652435360000|2022-05-13 09:49:20|21588.3|21568.3|21588.3|21568.3|21588.3|21568.3|21588.3|21568.3|2
1652435370000|2022-05-13 09:49:30|||||||||1
1652435400000|2022-05-13 09:50:00|21583.3|21563.3|21583.3|21563.3|21583.3|21563.3|21583.3|21563.3|1
1652435430000|2022-05-13 09:50:30|21578.3|21558.3|21578.3|21558.3|21578.3|21558.3|21578.3|21558.3|0
1652435460000|2022-05-13 09:51:00|21576.6|21556.6|21571.6|21551.6|21576.6|21556.6|21571.6|21551.6|4
1652435470000|2022-05-13 09:51:10|21570.8|21550.8|21570.8|21550.8|21570.8|21550.8|21570.8|21550.8|0
1652435530000|2022-05-13 09:52:10|||||||||2
1652435550000|2022-05-13 09:52:30|21588.3|21548.3|21588.3|21548.3|21588.3|21548.3|21588.3|21548.3|5
1652435710000|2022-05-13 09:55:10|||||||||1
1652435760000|2022-05-13 09:56:00|||||||||1
1652435810000|2022-05-13 09:56:50|||||||||1
1652435840000|2022-05-13 09:57:20|21575.8|21555.8|21575.8|21555.8|21575.8|21555.8|21575.8|21555.8|3
1652435850000|2022-05-13 09:57:30|||||||||4
1652435870000|2022-05-13 09:57:50|||||||||1
1652435910000|2022-05-13 09:58:30|||||||||1
1652435930000|2022-05-13 09:58:50|21575|21555|21570.8|21550.8|21575|21555|21570.8|21550.8|8
1652435970000|2022-05-13 09:59:30|||||||||11
1652436010000|2022-05-13 10:00:10|21565.8|21545.8|21565.8|21545.8|21565.8|21545.8|21565.8|21545.8|2
1652436030000|2022-05-13 10:00:30|21568.3|21548.3|21570|21550|21570|21550|21568.3|21548.3|2
1652436040000|2022-05-13 10:00:40|21570.8|21550.8|21570.8|21550.8|21570.8|21550.8|21570.8|21550.8|12
1652436120000|2022-05-13 10:02:00|||||||||1
1652436150000|2022-05-13 10:02:30|21571.6|21551.6|21571.6|21551.6|21573.3|21553.3|21571.6|21551.6|12
1652436160000|2022-05-13 10:02:40|21570.8|21550.8|21570.8|21550.8|21570.8|21550.8|21570.8|21550.8|0
1652436200000|2022-05-13 10:03:20|21568.3|21548.3|21568.3|21548.3|21568.3|21548.3|21568.3|21548.3|0
1652436210000|2022-05-13 10:03:30|||||||||35
1652436240000|2022-05-13 10:04:00|21573.3|21553.3|21573.3|21553.3|21573.3|21553.3|21573.3|21553.3|0
1652436280000|2022-05-13 10:04:40|21575.8|21555.8|21573.3|21553.3|21575.8|21555.8|21573.3|21553.3|2
1652436300000|2022-05-13 10:05:00|21575|21555|21575|21555|21575|21555|21575|21555|1
1652436310000|2022-05-13 10:05:10|21577.5|21557.5|21578.3|21558.3|21578.3|21558.3|21577.5|21557.5|5
1652436320000|2022-05-13 10:05:20|21580.8|21560.8|21580.8|21560.8|21580.8|21560.8|21580.8|21560.8|0
1652436340000|2022-05-13 10:05:40|21582.5|21562.5|21583.3|21563.3|21583.3|21563.3|21582.5|21562.5|5
1652436360000|2022-05-13 10:06:00|||||||||1
1652436410000|2022-05-13 10:06:50|||||||||1
1652436550000|2022-05-13 10:09:10|21580.8|21560.8|21583.3|21563.3|21583.3|21563.3|21580.8|21560.8|2
1652436600000|2022-05-13 10:10:00|21579.9|21559.9|21578.3|21558.3|21579.9|21559.9|21578.3|21558.3|0
1652436630000|2022-05-13 10:10:30|21576.6|21556.6|21575.8|21555.8|21576.6|21556.6|21575.8|21555.8|0
1652436640000|2022-05-13 10:10:40|21570.8|21550.8|21570.8|21550.8|21570.8|21550.8|21570.8|21550.8|11
1652436660000|2022-05-13 10:11:00|||||||||3
1652436710000|2022-05-13 10:11:50|21568.3|21548.3|21568.3|21548.3|21568.3|21548.3|21568.3|21548.3|7
1652436720000|2022-05-13 10:12:00|||||||||1
1652436770000|2022-05-13 10:12:50|||||||||7
1652436780000|2022-05-13 10:13:00|||||||||11
1652436830000|2022-05-13 10:13:50|21567.5|21547.5|21565.8|21545.8|21567.5|21547.5|21565.8|21545.8|1
1652436860000|2022-05-13 10:14:20|21567.4|21547.4|21568.3|21548.3|21570.8|21550.8|21567.4|21547.4|1
1652437000000|2022-05-13 10:16:40|21566.6|21546.6|21565.8|21545.8|21566.6|21546.6|21565.8|21545.8|3
1652437050000|2022-05-13 10:17:30|21569.2|21549.2|21568.3|21548.3|21570.8|21550.8|21568.3|21548.3|9
1652437130000|2022-05-13 10:18:50|||||||||4
1652437180000|2022-05-13 10:19:40|21570.8|21550.8|21568.3|21548.3|21570.8|21550.8|21568.3|21548.3|3
1652437190000|2022-05-13 10:19:50|||||||||1
1652437200000|2022-05-13 10:20:00|21566.6|21546.6|21565.8|21545.8|21566.6|21546.6|21565.8|21545.8|1
1652437210000|2022-05-13 10:20:10|21567.5|21547.5|21573.3|21553.3|21573.3|21553.3|21567.5|21547.5|2
1652437240000|2022-05-13 10:20:40|21574.1|21554.1|21575.8|21555.8|21575.8|21555.8|21574.1|21554.1|0
1652437290000|2022-05-13 10:21:30|21576.6|21556.6|21585|21565|21585|21565|21576.6|21556.6|5
1652437360000|2022-05-13 10:22:40|21595.8|21575.8|21595.8|21575.8|21595.8|21575.8|21595.8|21575.8|6
1652437370000|2022-05-13 10:22:50|||||||||1
1652437430000|2022-05-13 10:23:50|21597.4|21577.4|21604.2|21584.2|21604.2|21584.2|21597.4|21577.4|1
1652437440000|2022-05-13 10:24:00|21605|21585|21605|21585|21605|21585|21605|21585|3
1652437450000|2022-05-13 10:24:10|21607.4|21587.4|21613.3|21593.3|21613.3|21593.3|21607.4|21587.4|1
1652437470000|2022-05-13 10:24:30|||||||||1
1652437520000|2022-05-13 10:25:20|21611.6|21591.6|21610.8|21590.8|21611.6|21591.6|21610.8|21590.8|1
1652437650000|2022-05-13 10:27:30|21619.1|21579.1|21618.3|21578.3|21619.1|21579.1|21618.3|21578.3|1
1652437680000|2022-05-13 10:28:00|21610|21590|21610|21590|21610|21590|21610|21590|1
1652437690000|2022-05-13 10:28:10|21610.8|21590.8|21610.8|21590.8|21610.8|21590.8|21610|21590|0
1652437700000|2022-05-13 10:28:20|21608.3|21588.3|21608.3|21588.3|21608.3|21588.3|21608.3|21588.3|1
1652437910000|2022-05-13 10:31:50|21609.1|21589.1|21609.1|21589.1|21609.1|21589.1|21609.1|21589.1|2
1652437940000|2022-05-13 10:32:20|21609.9|21589.9|21613.3|21593.3|21613.3|21593.3|21609.9|21589.9|3
1652437960000|2022-05-13 10:32:40|21616.6|21596.6|21620.8|21600.8|21620.8|21600.8|21616.6|21596.6|1
1652437970000|2022-05-13 10:32:50|21621.6|21601.6|21634.1|21594.1|21634.1|21601.6|21621.6|21594.1|1
1652438030000|2022-05-13 10:33:50|21624.1|21604.1|21624.1|21604.1|21624.1|21604.1|21624.1|21604.1|0
1652438040000|2022-05-13 10:34:00|21623.3|21603.3|21623.3|21603.3|21623.3|21603.3|21623.3|21603.3|0
1652438080000|2022-05-13 10:34:40|21626.7|21606.7|21628.3|21608.3|21628.3|21608.3|21626.7|21606.7|0
1652438130000|2022-05-13 10:35:30|||||||||2
1652438190000|2022-05-13 10:36:30|||||||||1
1652438220000|2022-05-13 10:37:00|21627.5|21607.5|21627.5|21607.5|21627.5|21607.5|21627.5|21607.5|1
1652438250000|2022-05-13 10:37:30|21628.3|21608.3|21638.3|21618.3|21638.3|21618.3|21628.3|21608.3|9
1652438290000|2022-05-13 10:38:10|21633.3|21613.3|21633.3|21613.3|21633.3|21613.3|21633.3|21613.3|2
1652438320000|2022-05-13 10:38:40|21628.3|21608.3|21628.3|21608.3|21628.3|21608.3|21628.3|21608.3|24
1652438330000|2022-05-13 10:38:50|21616.6|21596.6|21611.6|21591.6|21616.6|21596.6|21611.6|21591.6|3
1652438340000|2022-05-13 10:39:00|21612.4|21592.4|21613.3|21593.3|21614.1|21594.1|21611.6|21591.6|2
1652438350000|2022-05-13 10:39:10|21614.1|21594.1|21614.1|21594.1|21614.1|21594.1|21614.1|21594.1|0
1652438360000|2022-05-13 10:39:20|||||||||1
1652438450000|2022-05-13 10:40:50|21610.8|21590.8|21607.4|21587.4|21610.8|21590.8|21607.4|21587.4|1
1652438460000|2022-05-13 10:41:00|21609.1|21589.1|21609.1|21589.1|21609.1|21589.1|21609.1|21589.1|2
1652438520000|2022-05-13 10:42:00|21610.8|21590.8|21610.8|21590.8|21610.8|21590.8|21610.8|21590.8|0
1652438530000|2022-05-13 10:42:10|||||||||1
1652438570000|2022-05-13 10:42:50|||||||||1
1652438590000|2022-05-13 10:43:10|21611.6|21591.6|21611.6|21591.6|21611.6|21591.6|21611.6|21591.6|0
1652438600000|2022-05-13 10:43:20|||||||||30
1652438690000|2022-05-13 10:44:50|21610|21590|21610|21590|21610|21590|21610|21590|0
1652438700000|2022-05-13 10:45:00|21608.3|21588.3|21608.3|21588.3|21608.3|21588.3|21608.3|21588.3|1
1652438710000|2022-05-13 10:45:10|21610|21590|21613.3|21593.3|21613.3|21593.3|21610|21590|1
1652438760000|2022-05-13 10:46:00|21615|21595|21617.5|21597.5|21617.5|21597.5|21615|21595|1
1652438850000|2022-05-13 10:47:30|21619.2|21599.2|21635.8|21595.8|21637.5|21605.8|21619.2|21595.8|1
1652438860000|2022-05-13 10:47:40|21626.6|21606.6|21623.3|21603.3|21626.6|21606.6|21622.4|21602.4|1
1652438880000|2022-05-13 10:48:00|21620.8|21600.8|21620.8|21600.8|21620.8|21600.8|21620.8|21600.8|1
1652438890000|2022-05-13 10:48:10|21608.3|21588.3|21601.6|21581.6|21608.3|21588.3|21601.6|21581.6|1
1652438910000|2022-05-13 10:48:30|21599.1|21579.1|21592.4|21572.4|21599.1|21579.1|21592.4|21572.4|1
1652438920000|2022-05-13 10:48:40|21590|21570|21588.3|21568.3|21590|21570|21588.3|21568.3|2
1652438930000|2022-05-13 10:48:50|21585.8|21565.8|21583.3|21563.3|21585.8|21565.8|21583.3|21563.3|3
1652438960000|2022-05-13 10:49:20|||||||||2
1652438990000|2022-05-13 10:49:50|21580.8|21560.8|21583.3|21563.3|21583.3|21563.3|21580.8|21560.8|1
1652439000000|2022-05-13 10:50:00|21581.6|21561.6|21580.8|21560.8|21581.6|21561.6|21580.8|21560.8|1
1652439020000|2022-05-13 10:50:20|21578.3|21558.3|21578.3|21558.3|21578.3|21558.3|21578.3|21558.3|2
1652439030000|2022-05-13 10:50:30|21574.1|21554.1|21574.1|21554.1|21574.1|21554.1|21574.1|21554.1|3
1652439070000|2022-05-13 10:51:10|21572.4|21552.4|21571.6|21551.6|21572.4|21552.4|21571.6|21551.6|0
1652439090000|2022-05-13 10:51:30|21573.3|21553.3|21573.3|21553.3|21573.3|21553.3|21573.3|21553.3|1
1652439100000|2022-05-13 10:51:40|21572.5|21552.5|21572.5|21552.5|21572.5|21552.5|21572.5|21552.5|0
1652439110000|2022-05-13 10:51:50|||||||||1
1652439170000|2022-05-13 10:52:50|21570.8|21550.8|21568.3|21548.3|21570.8|21550.8|21568.3|21548.3|8
1652439180000|2022-05-13 10:53:00|21563.1|21543.1|21563.1|21543.1|21563.1|21543.1|21563.1|21543.1|1
1652439190000|2022-05-13 10:53:10|21561.6|21541.6|21561.6|21541.6|21561.6|21541.6|21561.6|21541.6|140
1652439200000|2022-05-13 10:53:20|21555.8|21535.8|21555.8|21535.8|21555.8|21535.8|21555.8|21535.8|4
1652439240000|2022-05-13 10:54:00|||||||||1
1652439260000|2022-05-13 10:54:20|21555|21535|21555|21535|21555|21535|21555|21535|3
1652439270000|2022-05-13 10:54:30|||||||||1
1652439280000|2022-05-13 10:54:40|||||||||11
1652439290000|2022-05-13 10:54:50|21554.2|21534.2|21554.2|21534.2|21554.2|21534.2|21554.2|21534.2|1
1652439320000|2022-05-13 10:55:20|||||||||2
1652439330000|2022-05-13 10:55:30|21555|21535|21565.8|21545.8|21573.3|21545.8|21555|21533.3|15
1652439350000|2022-05-13 10:55:50|21567.5|21547.5|21568.3|21548.3|21568.3|21548.3|21567.5|21547.5|3
1652439370000|2022-05-13 10:56:10|||||||||4
1652439450000|2022-05-13 10:57:30|||||||||4
1652439460000|2022-05-13 10:57:40|21566.6|21546.6|21565.8|21545.8|21566.6|21546.6|21565.8|21545.8|0
1652439470000|2022-05-13 10:57:50|21570.8|21550.8|21570.8|21550.8|21570.8|21550.8|21570.8|21550.8|4
1652439480000|2022-05-13 10:58:00|21572.5|21552.5|21573.3|21553.3|21573.3|21553.3|21572.5|21552.5|0
1652439570000|2022-05-13 10:59:30|21575.8|21555.8|21574.1|21554.1|21575.8|21555.8|21574.1|21554.1|11
1652439580000|2022-05-13 10:59:40|21573.3|21553.3|21573.3|21553.3|21573.3|21553.3|21573.3|21553.3|0
1652439600000|2022-05-13 11:00:00|21575|21555|21575|21555|21575|21555|21575|21555|3
1652439610000|2022-05-13 11:00:10|21574.2|21554.2|21574.2|21554.2|21574.2|21554.2|21574.2|21554.2|0
1652439630000|2022-05-13 11:00:30|21571.7|21551.7|21571.7|21551.7|21571.7|21551.7|21571.7|21551.7|0
1652439720000|2022-05-13 11:02:00|21572.5|21552.5|21572.5|21552.5|21572.5|21552.5|21572.5|21552.5|2
1652439730000|2022-05-13 11:02:10|21571.7|21551.7|21571.7|21551.7|21571.7|21551.7|21571.7|21551.7|0
1652439750000|2022-05-13 11:02:30|21565.8|21545.8|21537.4|21517.4|21565.8|21545.8|21537.4|21517.4|18
1652439760000|2022-05-13 11:02:40|21535.8|21515.8|21535.8|21515.8|21535.8|21515.8|21535.8|21515.8|0
1652439770000|2022-05-13 11:02:50|||||||||1
1652439800000|2022-05-13 11:03:20|21537.5|21517.5|21538.3|21518.3|21538.3|21518.3|21537.5|21517.5|2
1652439840000|2022-05-13 11:04:00|21540.8|21520.8|21540.8|21520.8|21540.8|21520.8|21540.8|21520.8|1
1652439850000|2022-05-13 11:04:10|||||||||47
1652439860000|2022-05-13 11:04:20|21542.5|21522.5|21542.5|21522.5|21542.5|21522.5|21542.5|21522.5|2
1652439890000|2022-05-13 11:04:50|21544.2|21524.2|21544.2|21524.2|21544.2|21524.2|21544.2|21524.2|1
1652439900000|2022-05-13 11:05:00|21545|21525|21543.3|21523.3|21545|21525|21542.5|21522.5|0
1652439910000|2022-05-13 11:05:10|21542.5|21522.5|21542.5|21522.5|21542.5|21522.5|21542.5|21522.5|0
1652439920000|2022-05-13 11:05:20|21544.2|21524.2|21544.2|21524.2|21544.2|21524.2|21544.2|21524.2|1
1652439930000|2022-05-13 11:05:30|21545|21525|21545|21525|21545|21525|21545|21525|0
1652439940000|2022-05-13 11:05:40|21543.3|21523.3|21541.7|21521.7|21543.3|21523.3|21541.7|21521.7|10
1652439960000|2022-05-13 11:06:00|||||||||1
1652439970000|2022-05-13 11:06:10|||||||||1
1652439980000|2022-05-13 11:06:20|||||||||5
1652440000000|2022-05-13 11:06:40|21540.9|21520.9|21540.9|21520.9|21540.9|21520.9|21540.9|21520.9|0
1652440020000|2022-05-13 11:07:00|21541.7|21521.7|21541.7|21521.7|21541.7|21521.7|21541.7|21521.7|0
1652440040000|2022-05-13 11:07:20|||||||||1
1652440100000|2022-05-13 11:08:20|||||||||2
1652440140000|2022-05-13 11:09:00|21540|21520|21537.5|21517.5|21540|21520|21537.5|21517.5|27
1652440150000|2022-05-13 11:09:10|21538.3|21518.3|21538.3|21518.3|21538.3|21518.3|21538.3|21518.3|0
1652440160000|2022-05-13 11:09:20|21535.8|21515.8|21538.3|21518.3|21538.3|21518.3|21535.8|21515.8|2
1652440180000|2022-05-13 11:09:40|21540|21520|21540.8|21520.8|21540.8|21520.8|21540|21520|1
1652440200000|2022-05-13 11:10:00|21552.6|21532.6|21559.2|21539.2|21559.2|21539.2|21552.6|21532.6|5
1652440230000|2022-05-13 11:10:30|21557.5|21537.5|21557.5|21537.5|21557.5|21537.5|21557.5|21537.5|1
1652440250000|2022-05-13 11:10:50|21555.8|21535.8|21555.8|21535.8|21555.8|21535.8|21555.8|21535.8|1
1652440270000|2022-05-13 11:11:10|21560.9|21540.9|21562.5|21542.5|21562.5|21542.5|21560.9|21540.9|3
1652440290000|2022-05-13 11:11:30|21565.9|21545.9|21568.3|21548.3|21568.3|21548.3|21565.9|21545.9|0
1652440300000|2022-05-13 11:11:40|||||||||3
1652440310000|2022-05-13 11:11:50|||||||||3
1652440320000|2022-05-13 11:12:00|21560.8|21540.8|21560.8|21540.8|21560.8|21540.8|21560.8|21540.8|1
1652440380000|2022-05-13 11:13:00|21569.1|21529.1|21553.3|21533.3|21569.1|21533.3|21553.3|21526.7|2
1652440400000|2022-05-13 11:13:20|21551.6|21531.6|21550.8|21530.8|21551.6|21531.6|21550.8|21530.8|0
1652440410000|2022-05-13 11:13:30|21550|21530|21548.3|21528.3|21550|21530|21548.3|21528.3|2
1652440420000|2022-05-13 11:13:40|||||||||7
1652440440000|2022-05-13 11:14:00|21546.7|21526.7|21543.3|21523.3|21546.7|21526.7|21543.3|21523.3|1
1652440460000|2022-05-13 11:14:20|||||||||1
1652440480000|2022-05-13 11:14:40|21546.7|21526.7|21548.3|21528.3|21548.3|21528.3|21546.7|21526.7|4
1652440490000|2022-05-13 11:14:50|21558.3|21538.3|21573.4|21553.4|21573.4|21553.4|21558.3|21538.3|3
1652440500000|2022-05-13 11:15:00|21576.6|21556.6|21580|21560|21580|21560|21576.6|21556.6|2
1652440510000|2022-05-13 11:15:10|21585.8|21565.8|21585.8|21565.8|21585.8|21565.8|21585.8|21565.8|1
1652440550000|2022-05-13 11:15:50|||||||||3
1652440600000|2022-05-13 11:16:40|21588.3|21548.3|21588.3|21548.3|21588.3|21548.3|21588.3|21548.3|0
1652440620000|2022-05-13 11:17:00|21585.8|21545.8|21585.8|21545.8|21585.8|21545.8|21585.8|21545.8|1
1652440630000|2022-05-13 11:17:10|21568.9|21548.9|21565.8|21545.8|21568.9|21548.9|21565.8|21545.8|0
1652440650000|2022-05-13 11:17:30|21564.2|21544.2|21560.8|21540.8|21564.2|21544.2|21560.8|21540.8|2
1652440660000|2022-05-13 11:17:40|||||||||3
1652440680000|2022-05-13 11:18:00|||||||||1
1652440730000|2022-05-13 11:18:50|21559.1|21539.1|21560.8|21540.8|21560.8|21540.8|21559.1|21539.1|1
1652440800000|2022-05-13 11:20:00|||||||||1
1652440830000|2022-05-13 11:20:30|||||||||1
1652440920000|2022-05-13 11:22:00|||||||||1
1652440950000|2022-05-13 11:22:30|||||||||1
1652440970000|2022-05-13 11:22:50|||||||||1
1652441040000|2022-05-13 11:24:00|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|1
1652441090000|2022-05-13 11:24:50|||||||||1
1652441110000|2022-05-13 11:25:10|21559.2|21539.2|21560|21540|21560|21540|21559.2|21539.2|2
1652441120000|2022-05-13 11:25:20|21559.2|21539.2|21559.2|21539.2|21559.2|21539.2|21559.2|21539.2|4
1652441130000|2022-05-13 11:25:30|21548.3|21528.3|21548.3|21528.3|21548.3|21528.3|21548.3|21528.3|1
1652441140000|2022-05-13 11:25:40|21546.6|21526.6|21548.3|21508.3|21554.1|21526.6|21545.8|21508.3|9
1652441180000|2022-05-13 11:26:20|21535.8|21515.8|21524.1|21504.1|21535.8|21515.8|21524.1|21504.1|4
1652441190000|2022-05-13 11:26:30|21518.9|21498.9|21505.8|21485.8|21518.9|21498.9|21505.8|21485.8|7
1652441200000|2022-05-13 11:26:40|21502.6|21482.6|21495.8|21475.8|21502.6|21482.6|21495.8|21475.8|6
1652441210000|2022-05-13 11:26:50|||||||||1
1652441220000|2022-05-13 11:27:00|||||||||6
1652441240000|2022-05-13 11:27:20|21508.3|21468.3|21500.8|21480.8|21508.3|21480.8|21500.8|21468.3|1
1652441260000|2022-05-13 11:27:40|||||||||3
1652441270000|2022-05-13 11:27:50|||||||||11
1652441320000|2022-05-13 11:28:40|||||||||1
1652441340000|2022-05-13 11:29:00|21513.3|21473.3|21513.3|21473.3|21513.3|21473.3|21513.3|21473.3|0
1652441370000|2022-05-13 11:29:30|||||||||1
1652441430000|2022-05-13 11:30:30|21504.2|21484.2|21504.2|21484.2|21504.2|21484.2|21504.2|21484.2|4
1652441440000|2022-05-13 11:30:40|21505|21485|21505|21485|21505|21485|21505|21485|1
1652441480000|2022-05-13 11:31:20|||||||||1
1652441510000|2022-05-13 11:31:50|21500|21480|21500|21480|21500|21480|21500|21480|3
1652441530000|2022-05-13 11:32:10|||||||||1
1652441560000|2022-05-13 11:32:40|21501.6|21481.6|21501.6|21481.6|21501.6|21481.6|21501.6|21481.6|475
1652441590000|2022-05-13 11:33:10|||||||||2
1652441600000|2022-05-13 11:33:20|21503.3|21483.3|21499.1|21479.1|21503.3|21483.3|21499.1|21479.1|0
1652441620000|2022-05-13 11:33:40|||||||||1
1652441630000|2022-05-13 11:33:50|21500.8|21480.8|21501.6|21481.6|21501.6|21481.6|21500.8|21480.8|0
1652441640000|2022-05-13 11:34:00|21502.4|21482.4|21494.9|21474.9|21504.1|21484.1|21494.9|21474.9|15
1652441650000|2022-05-13 11:34:10|21497.4|21477.4|21494.9|21474.9|21497.4|21477.4|21494.9|21474.9|4
1652441660000|2022-05-13 11:34:20|21482.4|21462.4|21482.4|21462.4|21482.4|21462.4|21482.4|21462.4|1
1652441670000|2022-05-13 11:34:30|21480.8|21460.8|21480.8|21460.8|21480.8|21460.8|21480.8|21460.8|0
1652441680000|2022-05-13 11:34:40|21477.4|21457.4|21477.4|21457.4|21477.4|21457.4|21477.4|21457.4|0
1652441690000|2022-05-13 11:34:50|21484.9|21444.9|21484.9|21444.9|21484.9|21444.9|21484.9|21444.9|1
1652441760000|2022-05-13 11:36:00|21476.6|21456.6|21477.4|21457.4|21477.4|21457.4|21476.6|21456.6|0
1652441780000|2022-05-13 11:36:20|21459.3|21399.3|21454.3|21394.3|21459.3|21399.3|21454.3|21394.3|47
1652441790000|2022-05-13 11:36:30|21413|21393|21393.2|21373.2|21413|21393|21393.2|21373.2|2
1652441800000|2022-05-13 11:36:40|21391.6|21371.6|21388.2|21368.2|21391.6|21371.6|21388.2|21368.2|21
1652441810000|2022-05-13 11:36:50|||||||||1
1652441850000|2022-05-13 11:37:30|21387.4|21367.4|21394.9|21354.9|21394.9|21367.4|21386.6|21354.9|422
1652441870000|2022-05-13 11:37:50|||||||||1
1652441890000|2022-05-13 11:38:10|21386.6|21366.6|21415.7|21375.7|21417.4|21375.7|21386.6|21346.6|21
1652441920000|2022-05-13 11:38:40|||||||||14
1652441940000|2022-05-13 11:39:00|21407.4|21387.4|21407.4|21387.4|21407.4|21387.4|21407.4|21387.4|3
1652441950000|2022-05-13 11:39:10|21408.9|21388.9|21422.2|21382.2|21422.2|21388.9|21408.9|21380.7|141
1652441960000|2022-05-13 11:39:20|21413.9|21393.9|21413.9|21393.9|21413.9|21393.9|21413.9|21393.9|0
1652442000000|2022-05-13 11:40:00|21415.7|21395.7|21418.8|21398.8|21418.8|21398.8|21415.7|21395.7|260
1652442040000|2022-05-13 11:40:40|21469.9|21409.9|21464.7|21404.7|21469.9|21409.9|21464.7|21404.7|1
1652442050000|2022-05-13 11:40:50|||||||||7
1652442070000|2022-05-13 11:41:10|21465.5|21405.5|21467.2|21407.2|21467.2|21407.2|21465.5|21405.5|0
1652442090000|2022-05-13 11:41:30|21468.8|21408.8|21452.4|21432.4|21468.8|21433.9|21452.4|21408.8|3
1652442100000|2022-05-13 11:41:40|21454.9|21434.9|21454.9|21434.9|21454.9|21434.9|21454.9|21434.9|1
1652442110000|2022-05-13 11:41:50|21458|21438|21458|21438|21458|21438|21458|21438|1
1652442120000|2022-05-13 11:42:00|21458.8|21438.8|21473.2|21433.2|21473.9|21438.8|21458.8|21433.2|4
1652442140000|2022-05-13 11:42:20|||||||||1
1652442150000|2022-05-13 11:42:30|21459.7|21439.7|21453.2|21433.2|21459.7|21439.7|21453.2|21433.2|15
1652442160000|2022-05-13 11:42:40|21452.4|21432.4|21450.7|21430.7|21452.4|21432.4|21450.7|21430.7|3
1652442170000|2022-05-13 11:42:50|21447.2|21427.2|21442.4|21422.4|21447.2|21427.2|21442.4|21422.4|1
1652442190000|2022-05-13 11:43:10|21443.2|21423.2|21443.2|21423.2|21443.2|21423.2|21443.2|21423.2|2
1652442210000|2022-05-13 11:43:30|21442.4|21422.4|21442.4|21422.4|21442.4|21422.4|21442.4|21422.4|2
1652442220000|2022-05-13 11:43:40|21443.2|21423.2|21443.2|21423.2|21443.2|21423.2|21443.2|21423.2|3
1652442230000|2022-05-13 11:43:50|21442.4|21422.4|21442.4|21422.4|21442.4|21422.4|21442.4|21422.4|2
1652442240000|2022-05-13 11:44:00|21443.2|21423.2|21442.4|21422.4|21443.2|21423.2|21442.4|21422.4|2
1652442260000|2022-05-13 11:44:20|||||||||3
1652442270000|2022-05-13 11:44:30|21443.9|21423.9|21447.4|21427.4|21447.4|21427.4|21443.9|21423.9|1
1652442360000|2022-05-13 11:46:00|21474.2|21414.2|21467.4|21447.4|21477.4|21447.4|21462.5|21414.2|5
1652442390000|2022-05-13 11:46:30|21472.4|21452.4|21472.4|21452.4|21472.4|21452.4|21472.4|21452.4|0
1652442400000|2022-05-13 11:46:40|21484.1|21444.1|21484.1|21444.1|21484.1|21444.1|21484.1|21444.1|1
1652442460000|2022-05-13 11:47:40|21485.7|21445.7|21472.4|21452.4|21485.7|21452.4|21472.4|21445.7|1
1652442470000|2022-05-13 11:47:50|21475.8|21455.8|21477.4|21457.4|21477.4|21457.4|21475.8|21455.8|0
1652442480000|2022-05-13 11:48:00|21473.2|21453.2|21473.2|21453.2|21473.2|21453.2|21473.2|21453.2|3
1652442490000|2022-05-13 11:48:10|21472.4|21452.4|21472.4|21452.4|21472.4|21452.4|21472.4|21452.4|0
1652442500000|2022-05-13 11:48:20|21471.6|21451.6|21469.9|21449.9|21471.6|21451.6|21469.9|21449.9|1
1652442510000|2022-05-13 11:48:30|21465.9|21445.9|21457.6|21437.6|21465.9|21445.9|21457.6|21437.6|2
1652442520000|2022-05-13 11:48:40|21455.9|21435.9|21455.9|21435.9|21455.9|21435.9|21455.9|21435.9|0
1652442540000|2022-05-13 11:49:00|21455.1|21435.1|21455.1|21435.1|21455.1|21435.1|21455.1|21435.1|0
1652442570000|2022-05-13 11:49:30|21455.9|21435.9|21455.9|21435.9|21455.9|21435.9|21455.9|21435.9|0
1652442580000|2022-05-13 11:49:40|21455.1|21435.1|21455.1|21435.1|21455.1|21435.1|21455.1|21435.1|0
1652442600000|2022-05-13 11:50:00|21455.9|21435.9|21455.9|21435.9|21455.9|21435.9|21455.9|21435.9|0
1652442620000|2022-05-13 11:50:20|21455.1|21435.1|21455.9|21435.9|21455.9|21435.9|21455.1|21435.1|1
1652442640000|2022-05-13 11:50:40|21455.1|21435.1|21455.1|21435.1|21455.1|21435.1|21455.1|21435.1|0
1652442660000|2022-05-13 11:51:00|21448.3|21428.3|21448.3|21428.3|21448.3|21428.3|21448.3|21428.3|0
1652442670000|2022-05-13 11:51:10|21449.1|21429.1|21447.4|21427.4|21449.1|21429.1|21447.4|21427.4|1
1652442700000|2022-05-13 11:51:40|||||||||4
1652442710000|2022-05-13 11:51:50|||||||||3
1652442720000|2022-05-13 11:52:00|21445.7|21425.7|21444.9|21424.9|21445.7|21425.7|21444.9|21424.9|0
1652442740000|2022-05-13 11:52:20|||||||||6
1652442750000|2022-05-13 11:52:30|||||||||1
1652442770000|2022-05-13 11:52:50|||||||||5
1652442790000|2022-05-13 11:53:10|||||||||33
1652442830000|2022-05-13 11:53:50|||||||||8
1652442840000|2022-05-13 11:54:00|21445.7|21425.7|21445.7|21425.7|21445.7|21425.7|21445.7|21425.7|2
1652442850000|2022-05-13 11:54:10|21444.9|21424.9|21444.9|21424.9|21444.9|21424.9|21444.9|21424.9|0
1652442900000|2022-05-13 11:55:00|||||||||3
1652442950000|2022-05-13 11:55:50|||||||||3
1652442960000|2022-05-13 11:56:00|21444.1|21424.1|21439.9|21419.9|21444.1|21424.1|21439.9|21419.9|10
1652442970000|2022-05-13 11:56:10|21439.1|21419.1|21437.4|21417.4|21439.1|21419.1|21437.4|21417.4|3
1652442990000|2022-05-13 11:56:30|||||||||1
1652443020000|2022-05-13 11:57:00|21441.6|21421.6|21439.9|21419.9|21441.6|21421.6|21439.9|21419.9|2
1652443040000|2022-05-13 11:57:20|||||||||2
1652443050000|2022-05-13 11:57:30|21444.1|21424.1|21448.2|21428.2|21448.2|21428.2|21444.1|21424.1|20
1652443060000|2022-05-13 11:57:40|21460.7|21420.7|21448.2|21428.2|21460.7|21428.9|21448.2|21420.7|0
1652443100000|2022-05-13 11:58:20|||||||||2
1652443110000|2022-05-13 11:58:30|21453.2|21433.2|21453.2|21433.2|21453.2|21433.2|21453.2|21433.2|13
1652443120000|2022-05-13 11:58:40|21461.6|21441.6|21462.4|21442.4|21463.2|21443.2|21461.6|21441.6|0
1652443130000|2022-05-13 11:58:50|21470.7|21430.7|21469.9|21429.9|21470.7|21430.7|21469.9|21429.9|0
1652443150000|2022-05-13 11:59:10|||||||||3
1652443170000|2022-05-13 11:59:30|21469.1|21429.1|21471.6|21431.6|21471.6|21431.6|21469.1|21429.1|3
1652443180000|2022-05-13 11:59:40|21472.4|21432.4|21466.6|21446.6|21472.4|21446.6|21465.8|21432.4|340
1652443200000|2022-05-13 12:00:00|21467.4|21447.4|21460.7|21440.7|21467.4|21447.4|21460.7|21440.7|15
1652443210000|2022-05-13 12:00:10|21461.4|21441.4|21460.7|21440.7|21461.4|21441.4|21460.7|21440.7|6
1652443220000|2022-05-13 12:00:20|21462.4|21442.4|21462.4|21442.4|21462.4|21442.4|21462.4|21442.4|1
1652443230000|2022-05-13 12:00:30|||||||||2
1652443240000|2022-05-13 12:00:40|||||||||2
1652443250000|2022-05-13 12:00:50|21464.9|21444.9|21464.9|21444.9|21464.9|21444.9|21464.9|21444.9|3
1652443260000|2022-05-13 12:01:00|21479.9|21439.9|21472.4|21452.4|21480.7|21452.4|21472.4|21439.9|1
1652443270000|2022-05-13 12:01:10|21469.9|21449.9|21469.9|21449.9|21469.9|21449.9|21469.9|21449.9|1
1652443280000|2022-05-13 12:01:20|||||||||2
1652443290000|2022-05-13 12:01:30|21470.7|21450.7|21472.4|21452.4|21472.4|21452.4|21470.7|21450.7|1
1652443300000|2022-05-13 12:01:40|21474.9|21454.9|21477.4|21457.4|21477.4|21457.4|21474.9|21454.9|7
1652443310000|2022-05-13 12:01:50|21489.1|21449.1|21484.1|21464.1|21489.1|21464.1|21482.5|21449.1|3
1652443320000|2022-05-13 12:02:00|21487.4|21467.4|21486.6|21466.6|21487.4|21467.4|21484.1|21464.1|4
1652443340000|2022-05-13 12:02:20|21476.4|21456.4|21469.9|21449.9|21476.4|21456.4|21469.9|21449.9|2
1652443350000|2022-05-13 12:02:30|||||||||1
1652443360000|2022-05-13 12:02:40|21477.4|21457.4|21477.4|21457.4|21477.4|21457.4|21477.4|21457.4|2
1652443370000|2022-05-13 12:02:50|||||||||3
1652443380000|2022-05-13 12:03:00|21479.9|21459.9|21486.6|21466.6|21489.1|21469.1|21479.9|21459.9|5
1652443390000|2022-05-13 12:03:10|21488.2|21468.2|21489.7|21449.7|21489.7|21469.1|21488.2|21449.7|8
1652443400000|2022-05-13 12:03:20|21468.2|21448.2|21464.9|21444.9|21468.2|21448.2|21462.4|21442.4|7
1652443420000|2022-05-13 12:03:40|21466.6|21446.6|21467.4|21447.4|21467.4|21447.4|21466.6|21446.6|2
1652443430000|2022-05-13 12:03:50|21464.9|21444.9|21464.9|21444.9|21464.9|21444.9|21464.9|21444.9|2
1652443440000|2022-05-13 12:04:00|||||||||2
1652443450000|2022-05-13 12:04:10|21459.9|21439.9|21447.4|21427.4|21459.9|21439.9|21447.4|21427.4|8
1652443460000|2022-05-13 12:04:20|||||||||1
1652443480000|2022-05-13 12:04:40|21444.9|21424.9|21444.9|21424.9|21444.9|21424.9|21444.9|21424.9|1
1652443490000|2022-05-13 12:04:50|21447.4|21427.4|21447.4|21427.4|21447.4|21427.4|21447.4|21427.4|0
1652443500000|2022-05-13 12:05:00|21445.7|21425.7|21439.9|21419.9|21445.7|21425.7|21439.9|21419.9|4
1652443510000|2022-05-13 12:05:10|21438.2|21418.2|21438.2|21418.2|21438.2|21418.2|21438.2|21418.2|5
1652443520000|2022-05-13 12:05:20|||||||||6
1652443550000|2022-05-13 12:05:50|21435.7|21415.7|21435.7|21415.7|21435.7|21415.7|21433.9|21413.9|10
1652443570000|2022-05-13 12:06:10|21437.4|21417.4|21442.4|21422.4|21442.4|21422.4|21437.4|21417.4|4
1652443580000|2022-05-13 12:06:20|||||||||1
1652443590000|2022-05-13 12:06:30|21439.9|21419.9|21414.1|21394.1|21439.9|21419.9|21413.2|21393.2|19
1652443600000|2022-05-13 12:06:40|21414.9|21394.9|21414.9|21394.9|21414.9|21394.9|21414.9|21394.9|0
1652443610000|2022-05-13 12:06:50|21417.4|21397.4|21419.9|21399.9|21419.9|21399.9|21417.4|21397.4|2
1652443620000|2022-05-13 12:07:00|21422.4|21402.4|21422.4|21402.4|21422.4|21402.4|21422.4|21402.4|3
1652443630000|2022-05-13 12:07:10|21424.1|21404.1|21430.8|21410.8|21430.8|21410.8|21424.1|21404.1|3
1652443640000|2022-05-13 12:07:20|21432.4|21412.4|21415.5|21395.5|21432.4|21412.4|21415.5|21395.5|44
1652443650000|2022-05-13 12:07:30|21413.2|21393.2|21403.9|21383.9|21413.2|21393.2|21403.9|21383.9|41
1652443660000|2022-05-13 12:07:40|21403.2|21383.2|21394.9|21374.9|21403.2|21383.2|21394.9|21374.9|5
1652443670000|2022-05-13 12:07:50|21389.9|21369.9|21381.4|21361.4|21389.9|21369.9|21381.4|21361.4|8
1652443700000|2022-05-13 12:08:20|21376.4|21356.4|21376.4|21356.4|21376.4|21356.4|21376.4|21356.4|4
1652443710000|2022-05-13 12:08:30|21375.7|21355.7|21374.1|21354.1|21375.7|21355.7|21368.2|21348.2|8
1652443720000|2022-05-13 12:08:40|21376.6|21356.6|21376.6|21356.6|21376.6|21356.6|21376.6|21356.6|3
1652443740000|2022-05-13 12:09:00|21374.9|21354.9|21374.9|21354.9|21374.9|21354.9|21374.9|21354.9|5
1652443750000|2022-05-13 12:09:10|21374.1|21354.1|21374.1|21354.1|21374.1|21354.1|21374.1|21354.1|0
1652443760000|2022-05-13 12:09:20|21369.9|21349.9|21362.2|21342.2|21369.9|21349.9|21362.2|21342.2|8
1652443770000|2022-05-13 12:09:30|||||||||9
1652443780000|2022-05-13 12:09:40|||||||||3
1652443790000|2022-05-13 12:09:50|21363.9|21343.9|21363.9|21343.9|21363.9|21343.9|21363.9|21343.9|2
1652443800000|2022-05-13 12:10:00|||||||||5
1652443810000|2022-05-13 12:10:10|21361.4|21341.4|21361.4|21341.4|21361.4|21341.4|21361.4|21341.4|1
1652443830000|2022-05-13 12:10:30|21362.2|21342.2|21363.2|21343.2|21363.9|21343.9|21362.2|21342.2|6
1652443840000|2022-05-13 12:10:40|21364.9|21344.9|21372.4|21352.4|21372.4|21352.4|21364.9|21344.9|2
1652443850000|2022-05-13 12:10:50|21373.2|21353.2|21378.2|21358.2|21378.2|21358.2|21373.2|21353.2|4
1652443870000|2022-05-13 12:11:10|21384.9|21364.9|21387.4|21367.4|21387.4|21367.4|21384.9|21364.9|2
1652443880000|2022-05-13 12:11:20|21389.9|21369.9|21389.9|21369.9|21389.9|21369.9|21389.9|21369.9|0
1652443890000|2022-05-13 12:11:30|21391.4|21371.4|21394.9|21374.9|21394.9|21374.9|21391.4|21371.4|1
1652443910000|2022-05-13 12:11:50|||||||||1
1652443920000|2022-05-13 12:12:00|21396.6|21376.6|21397.4|21377.4|21397.4|21377.4|21396.6|21376.6|3
1652443930000|2022-05-13 12:12:10|21412.4|21372.4|21407.4|21387.4|21412.4|21387.4|21407.4|21372.4|5
1652443940000|2022-05-13 12:12:20|21409.1|21389.1|21409.9|21389.9|21409.9|21389.9|21409.1|21389.1|1
1652443950000|2022-05-13 12:12:30|21407.4|21387.4|21409.9|21389.9|21409.9|21389.9|21407.4|21387.4|4
1652443960000|2022-05-13 12:12:40|21409.1|21389.1|21404.9|21384.9|21409.1|21389.1|21404.9|21384.9|5
1652443970000|2022-05-13 12:12:50|21407.4|21387.4|21409.9|21389.9|21409.9|21389.9|21407.4|21387.4|1
1652443990000|2022-05-13 12:13:10|||||||||1
1652444010000|2022-05-13 12:13:30|21412.4|21392.4|21412.4|21392.4|21412.4|21392.4|21412.4|21392.4|1
1652444030000|2022-05-13 12:13:50|||||||||2
1652444040000|2022-05-13 12:14:00|21414.9|21394.9|21417.4|21397.4|21417.4|21397.4|21414.9|21394.9|2
1652444050000|2022-05-13 12:14:10|||||||||2
1652444060000|2022-05-13 12:14:20|||||||||1
1652444070000|2022-05-13 12:14:30|||||||||2
1652444080000|2022-05-13 12:14:40|21414.9|21394.9|21414.9|21394.9|21414.9|21394.9|21414.9|21394.9|1
1652444110000|2022-05-13 12:15:10|||||||||1
1652444130000|2022-05-13 12:15:30|21416.4|21396.4|21419.9|21399.9|21419.9|21399.9|21416.4|21396.4|1
1652444160000|2022-05-13 12:16:00|||||||||1
1652444180000|2022-05-13 12:16:20|21417.4|21397.4|21417.4|21397.4|21417.4|21397.4|21417.4|21397.4|2
1652444190000|2022-05-13 12:16:30|21414.9|21394.9|21412.4|21392.4|21414.9|21394.9|21412.4|21392.4|2
1652444230000|2022-05-13 12:17:10|21409.9|21389.9|21395.7|21375.7|21409.9|21389.9|21395.7|21375.7|25
1652444250000|2022-05-13 12:17:30|||||||||1
1652444270000|2022-05-13 12:17:50|21390.7|21370.7|21384.9|21364.9|21390.7|21370.7|21384.9|21364.9|5
1652444290000|2022-05-13 12:18:10|21387.4|21367.4|21387.4|21367.4|21387.4|21367.4|21387.4|21367.4|1
1652444300000|2022-05-13 12:18:20|21388.2|21368.2|21392.4|21372.4|21392.4|21372.4|21388.2|21368.2|1
1652444310000|2022-05-13 12:18:30|21395.8|21375.8|21399.9|21379.9|21399.9|21379.9|21395.8|21375.8|0
1652444320000|2022-05-13 12:18:40|||||||||1
1652444330000|2022-05-13 12:18:50|21401.6|21381.6|21412.4|21392.4|21412.4|21392.4|21401.6|21381.6|2
1652444340000|2022-05-13 12:19:00|21424.9|21384.9|21424.9|21384.9|21424.9|21384.9|21424.9|21384.9|0
1652444350000|2022-05-13 12:19:10|21425.7|21385.7|21427.4|21387.4|21427.4|21387.4|21425.7|21385.7|1
1652444360000|2022-05-13 12:19:20|21425.7|21385.7|21424.9|21384.9|21425.7|21385.7|21424.9|21384.9|1
1652444380000|2022-05-13 12:19:40|21413.2|21393.2|21413.2|21393.2|21413.2|21393.2|21413.2|21393.2|1
1652444390000|2022-05-13 12:19:50|21410.8|21390.8|21407.4|21387.4|21410.8|21390.8|21407.4|21387.4|2
1652444400000|2022-05-13 12:20:00|||||||||1
1652444420000|2022-05-13 12:20:20|21405.7|21385.7|21404.9|21384.9|21405.7|21385.7|21404.9|21384.9|2
1652444440000|2022-05-13 12:20:40|||||||||4
1652444450000|2022-05-13 12:20:50|21407.4|21387.4|21417.4|21397.4|21417.4|21397.4|21407.4|21387.4|2
1652444460000|2022-05-13 12:21:00|21420.8|21400.8|21424.9|21404.9|21424.9|21404.9|21420.8|21400.8|1
1652444470000|2022-05-13 12:21:10|21421.4|21401.4|21419.9|21399.9|21421.4|21401.4|21419.9|21399.9|6
1652444510000|2022-05-13 12:21:50|21424.9|21404.9|21448.2|21428.2|21448.2|21428.2|21424.9|21404.9|11
1652444520000|2022-05-13 12:22:00|21454.9|21434.9|21454.9|21434.9|21454.9|21434.9|21454.9|21434.9|10
1652444530000|2022-05-13 12:22:10|||||||||3
1652444540000|2022-05-13 12:22:20|21456.4|21436.4|21474.9|21434.9|21474.9|21436.4|21456.4|21434.9|6
1652444550000|2022-05-13 12:22:30|21466.6|21446.6|21466.6|21446.6|21466.6|21446.6|21466.6|21446.6|0
1652444560000|2022-05-13 12:22:40|21467.4|21447.4|21469.9|21449.9|21469.9|21449.9|21467.4|21447.4|0
1652444580000|2022-05-13 12:23:00|||||||||2
1652444600000|2022-05-13 12:23:20|||||||||14
1652444610000|2022-05-13 12:23:30|21466.7|21446.7|21449.9|21409.9|21466.7|21446.7|21443.2|21409.9|9
1652444630000|2022-05-13 12:23:50|21429.9|21404.9|21424.9|21404.9|21429.9|21404.9|21424.9|21404.9|2
1652444640000|2022-05-13 12:24:00|21424.1|21404.1|21422.4|21402.4|21424.1|21404.1|21422.4|21402.4|1
1652444650000|2022-05-13 12:24:10|21424.9|21404.9|21424.9|21404.9|21424.9|21404.9|21424.9|21404.9|10
1652444660000|2022-05-13 12:24:20|||||||||25
1652444680000|2022-05-13 12:24:40|21422.4|21402.4|21424.9|21404.9|21424.9|21404.9|21422.4|21402.4|5
1652444700000|2022-05-13 12:25:00|21422.4|21402.4|21419.9|21399.9|21422.4|21402.4|21419.9|21399.9|0
1652444710000|2022-05-13 12:25:10|||||||||2
1652444720000|2022-05-13 12:25:20|21421.6|21401.6|21422.4|21402.4|21422.4|21402.4|21421.6|21401.6|0
1652444730000|2022-05-13 12:25:30|21429.2|21409.2|21444.9|21404.9|21444.9|21412.4|21429.2|21404.9|5
1652444740000|2022-05-13 12:25:40|21436.6|21416.6|21436.6|21416.6|21436.6|21416.6|21436.6|21416.6|0
1652444750000|2022-05-13 12:25:50|21437.4|21417.4|21437.4|21417.4|21437.4|21417.4|21437.4|21417.4|22
1652444760000|2022-05-13 12:26:00|21439.9|21419.9|21454.9|21434.9|21454.9|21434.9|21439.9|21419.9|1
1652444770000|2022-05-13 12:26:10|21451.4|21431.4|21443|21423|21451.4|21431.4|21443|21423|3
1652444780000|2022-05-13 12:26:20|21439.9|21419.9|21437.4|21417.4|21439.9|21419.9|21437.4|21417.4|25
1652444800000|2022-05-13 12:26:40|21432.2|21412.2|21425.7|21405.7|21432.2|21412.2|21425.7|21405.7|0
1652444810000|2022-05-13 12:26:50|21424.9|21404.9|21424.9|21404.9|21424.9|21404.9|21424.9|21404.9|1
1652444820000|2022-05-13 12:27:00|21419.9|21399.9|21419.9|21399.9|21424.9|21404.9|21419.9|21399.9|1
1652444830000|2022-05-13 12:27:10|21422.4|21402.4|21422.4|21402.4|21422.4|21402.4|21422.4|21402.4|0
1652444840000|2022-05-13 12:27:20|21419.9|21399.9|21408.8|21388.8|21419.9|21399.9|21408.8|21388.8|16
1652444850000|2022-05-13 12:27:30|21404.9|21384.9|21373.2|21353.2|21404.9|21384.9|21373.2|21353.2|22
1652444860000|2022-05-13 12:27:40|21372.4|21352.4|21367.4|21347.4|21372.4|21352.4|21367.4|21347.4|2
1652444870000|2022-05-13 12:27:50|21364.9|21344.9|21351.4|21331.4|21364.9|21344.9|21351.4|21331.4|16
1652444880000|2022-05-13 12:28:00|21354.9|21334.9|21354.9|21334.9|21354.9|21334.9|21354.9|21334.9|19
1652444890000|2022-05-13 12:28:10|21359.9|21339.9|21360.7|21320.7|21360.7|21339.9|21353.9|21320.7|5
1652444900000|2022-05-13 12:28:20|||||||||3
1652444910000|2022-05-13 12:28:30|21347.2|21327.2|21345.7|21325.7|21347.2|21327.2|21345.7|21325.7|0
1652444920000|2022-05-13 12:28:40|21342.2|21322.2|21335.7|21315.7|21342.2|21322.2|21335.7|21315.7|15
1652444930000|2022-05-13 12:28:50|21333.2|21313.2|21335.7|21315.7|21335.7|21315.7|21333.2|21313.2|2
1652444970000|2022-05-13 12:29:30|21333.9|21313.9|21333.9|21313.9|21333.9|21313.9|21333.9|21313.9|3
1652444980000|2022-05-13 12:29:40|21335.7|21315.7|21343.2|21323.2|21343.2|21323.2|21335.7|21315.7|9
1652444990000|2022-05-13 12:29:50|21344.9|21324.9|21344.9|21324.9|21344.9|21324.9|21344.9|21324.9|14
1652445000000|2022-05-13 12:30:00|21343.2|21323.2|21335.7|21315.7|21343.2|21323.2|21335.7|21315.7|15
1652445010000|2022-05-13 12:30:10|21350.7|21310.7|21338.2|21318.2|21350.7|21318.9|21338.2|21310.7|7
1652445020000|2022-05-13 12:30:20|21335.7|21315.7|21335.7|21315.7|21335.7|21315.7|21335.7|21315.7|2
1652445030000|2022-05-13 12:30:30|||||||||2
1652445040000|2022-05-13 12:30:40|21349.1|21309.1|21356.6|21336.6|21356.6|21336.6|21339.1|21309.1|6
1652445060000|2022-05-13 12:31:00|21359.9|21339.9|21362.4|21342.4|21362.4|21342.4|21359.9|21339.9|2
1652445080000|2022-05-13 12:31:20|21359.9|21339.9|21362.4|21342.4|21362.4|21342.4|21359.9|21339.9|6
1652445090000|2022-05-13 12:31:30|21361.6|21341.6|21361.6|21341.6|21361.6|21341.6|21361.6|21341.6|3
1652445110000|2022-05-13 12:31:50|21369.1|21329.1|21369.1|21329.1|21369.1|21329.1|21369.1|21329.1|1
1652445130000|2022-05-13 12:32:10|21357.4|21337.4|21338|21318|21357.4|21337.4|21338|21318|9
1652445160000|2022-05-13 12:32:40|||||||||3
1652445170000|2022-05-13 12:32:50|21336.3|21316.3|21336.3|21316.3|21336.3|21316.3|21336.3|21316.3|3
1652445180000|2022-05-13 12:33:00|21338|21318|21338|21318|21338|21318|21338|21318|9
1652445190000|2022-05-13 12:33:10|21339.7|21319.7|21338.2|21318.2|21339.7|21319.7|21338.2|21318.2|1
1652445200000|2022-05-13 12:33:20|21350.7|21310.7|21342.4|21322.4|21350.7|21322.4|21342.4|21310.7|1
1652445220000|2022-05-13 12:33:40|||||||||2
1652445230000|2022-05-13 12:33:50|21339.9|21319.9|21339.9|21319.9|21339.9|21319.9|21339.9|21319.9|0
1652445240000|2022-05-13 12:34:00|21344.9|21324.9|21349.9|21329.9|21349.9|21329.9|21344.9|21324.9|1
1652445250000|2022-05-13 12:34:10|||||||||2
1652445260000|2022-05-13 12:34:20|21352.4|21332.4|21352.4|21332.4|21352.4|21332.4|21352.4|21332.4|0
1652445270000|2022-05-13 12:34:30|21349.9|21329.9|21347.4|21327.4|21349.9|21329.9|21347.4|21327.4|11
1652445290000|2022-05-13 12:34:50|||||||||2
1652445300000|2022-05-13 12:35:00|||||||||1
1652445310000|2022-05-13 12:35:10|||||||||1
1652445320000|2022-05-13 12:35:20|21349.9|21329.9|21349.9|21329.9|21349.9|21329.9|21349.9|21329.9|2
1652445380000|2022-05-13 12:36:20|||||||||2
1652445390000|2022-05-13 12:36:30|21352.4|21332.4|21365.8|21325.8|21365.8|21332.4|21352.4|21325.8|3
1652445400000|2022-05-13 12:36:40|21367.4|21327.4|21367.4|21327.4|21367.4|21327.4|21367.4|21327.4|0
1652445410000|2022-05-13 12:36:50|21352.4|21332.4|21352.4|21332.4|21352.4|21332.4|21352.4|21332.4|7
1652445420000|2022-05-13 12:37:00|21350.7|21330.7|21349.9|21329.9|21350.7|21330.7|21349|21329|19
1652445430000|2022-05-13 12:37:10|21348.2|21328.2|21348.2|21328.2|21348.2|21328.2|21348.2|21328.2|0
1652445440000|2022-05-13 12:37:20|21342.4|21322.4|21326.5|21306.5|21342.4|21322.4|21326.5|21306.5|37
1652445450000|2022-05-13 12:37:30|21325.7|21305.7|21325.7|21305.7|21325.7|21305.7|21325.7|21305.7|0
1652445460000|2022-05-13 12:37:40|21317.4|21297.4|21307.2|21287.2|21317.4|21297.4|21307.2|21287.2|1
1652445470000|2022-05-13 12:37:50|||||||||16
1652445480000|2022-05-13 12:38:00|21305.5|21285.5|21305.5|21285.5|21305.5|21285.5|21305.5|21285.5|6
1652445490000|2022-05-13 12:38:10|21302.1|21282.1|21288.2|21268.2|21302.1|21282.1|21288.2|21268.2|35
1652445500000|2022-05-13 12:38:20|21285.8|21265.8|21241.5|21221.5|21285.8|21265.8|21241.5|21221.5|49
1652445510000|2022-05-13 12:38:30|21240.7|21220.7|21239.9|21219.9|21240.7|21220.7|21239.9|21219.9|3
1652445520000|2022-05-13 12:38:40|21238.2|21218.2|21237.4|21217.4|21238.2|21218.2|21237.4|21217.4|21
1652445530000|2022-05-13 12:38:50|||||||||40
1652445540000|2022-05-13 12:39:00|21239.9|21219.9|21238.2|21218.2|21254.9|21221.5|21238.2|21214.9|12
1652445550000|2022-05-13 12:39:10|21244.7|21204.7|21240.7|21200.7|21244.7|21204.7|21240.7|21200.7|4
1652445560000|2022-05-13 12:39:20|21239.9|21199.9|21239.9|21199.9|21239.9|21199.9|21239.9|21199.9|1
1652445570000|2022-05-13 12:39:30|21235.7|21195.7|21217.4|21197.4|21235.7|21203.2|21215.7|21195.7|9
1652445580000|2022-05-13 12:39:40|21216.6|21196.6|21217.4|21197.4|21217.4|21197.4|21216.6|21196.6|12
1652445590000|2022-05-13 12:39:50|||||||||3
1652445600000|2022-05-13 12:40:00|21216.6|21196.6|21235.7|21195.7|21235.7|21199.1|21216.6|21195.7|5
1652445610000|2022-05-13 12:40:10|21234.9|21194.9|21234.9|21194.9|21234.9|21194.9|21234.9|21194.9|7
1652445620000|2022-05-13 12:40:20|21217.4|21197.4|21217.4|21197.4|21217.4|21197.4|21217.4|21197.4|9
1652445630000|2022-05-13 12:40:30|21200.7|21180.7|21182.4|21162.4|21200.7|21180.7|21182.4|21162.4|9
1652445640000|2022-05-13 12:40:40|21179|21159|21177.4|21157.4|21179|21159|21174.1|21154.1|9
1652445650000|2022-05-13 12:40:50|21174.9|21154.9|21174.1|21154.1|21174.9|21154.9|21174.1|21154.1|3
1652445660000|2022-05-13 12:41:00|21174.9|21154.9|21172.4|21152.4|21174.9|21154.9|21172.4|21152.4|5
1652445670000|2022-05-13 12:41:10|21173.2|21153.2|21182.4|21162.4|21182.4|21162.4|21172.4|21152.4|10
1652445680000|2022-05-13 12:41:20|21183.2|21163.2|21182.4|21162.4|21184.9|21164.9|21182.4|21162.4|4
1652445690000|2022-05-13 12:41:30|21179.9|21159.9|21174.9|21154.9|21179.9|21159.9|21174.9|21154.9|6
1652445700000|2022-05-13 12:41:40|21171.6|21151.6|21184.9|21124.9|21186.5|21151.6|21171.6|21124.9|38
1652445710000|2022-05-13 12:41:50|21173.2|21133.2|21151.5|21131.5|21173.2|21135.7|21151.5|21130.7|1
1652445720000|2022-05-13 12:42:00|21153.2|21133.2|21151.5|21131.5|21153.2|21133.2|21151.5|21131.5|2
1652445730000|2022-05-13 12:42:10|21149|21129|21129.9|21109.9|21149|21129|21108.2|21054.9|64
1652445740000|2022-05-13 12:42:20|||||||||11
1652445750000|2022-05-13 12:42:30|21132.4|21112.4|21132.4|21112.4|21132.4|21112.4|21132.4|21112.4|3
1652445760000|2022-05-13 12:42:40|21134.1|21114.1|21142.4|21122.4|21142.4|21122.4|21134.1|21114.1|7
1652445770000|2022-05-13 12:42:50|21147.5|21127.5|21178.3|21158.3|21178.3|21158.3|21147.5|21127.5|17
1652445780000|2022-05-13 12:43:00|21179.1|21159.1|21181.6|21161.6|21181.6|21161.6|21179.1|21159.1|2
1652445790000|2022-05-13 12:43:10|21179.9|21159.9|21179.1|21159.1|21179.9|21159.9|21179.1|21159.1|0
1652445800000|2022-05-13 12:43:20|21178.3|21158.3|21169|21149|21178.3|21158.3|21169|21149|1
1652445810000|2022-05-13 12:43:30|21167.4|21147.4|21162.4|21142.4|21174.9|21147.4|21162.4|21134.9|3
1652445830000|2022-05-13 12:43:50|21154.9|21134.9|21152.4|21132.4|21154.9|21134.9|21152.4|21132.4|2
1652445840000|2022-05-13 12:44:00|21156.6|21136.6|21156.6|21136.6|21156.6|21136.6|21156.6|21136.6|2
1652445850000|2022-05-13 12:44:10|21160|21140|21167.4|21147.4|21167.4|21147.4|21160|21140|0
1652445860000|2022-05-13 12:44:20|21169.9|21149.9|21172.4|21152.4|21172.4|21152.4|21169.9|21149.9|2
1652445870000|2022-05-13 12:44:30|||||||||1
1652445890000|2022-05-13 12:44:50|21170.7|21150.7|21169.9|21149.9|21170.7|21150.7|21169.9|21149.9|1
1652445900000|2022-05-13 12:45:00|21168.3|21148.3|21164.9|21144.9|21168.3|21148.3|21164.9|21144.9|5
1652445950000|2022-05-13 12:45:50|21164.1|21144.1|21157.4|21137.4|21170.7|21144.1|21157.4|21130.7|5
1652445960000|2022-05-13 12:46:00|21164.9|21124.9|21164.9|21124.9|21164.9|21124.9|21164.9|21124.9|2
1652445970000|2022-05-13 12:46:10|21153.2|21133.2|21152.4|21132.4|21153.2|21133.2|21152.4|21132.4|0
1652445980000|2022-05-13 12:46:20|21159.1|21139.1|21159.1|21139.1|21159.1|21139.1|21159.1|21139.1|1
1652445990000|2022-05-13 12:46:30|21164.9|21144.9|21164.9|21144.9|21164.9|21144.9|21164.9|21144.9|7
1652446000000|2022-05-13 12:46:40|21166.5|21146.5|21172.4|21152.4|21179.9|21152.4|21166.5|21139.9|1
1652446010000|2022-05-13 12:46:50|21173.2|21153.2|21180|21160|21180|21160|21173.2|21153.2|1
1652446020000|2022-05-13 12:47:00|21187.4|21167.4|21187.4|21167.4|21187.4|21167.4|21187.4|21167.4|3
1652446030000|2022-05-13 12:47:10|21197.4|21177.4|21216.5|21196.5|21216.5|21196.5|21197.4|21174.9|6
1652446040000|2022-05-13 12:47:20|21229.9|21189.9|21222.4|21202.4|21232.4|21202.4|21222.4|21189.9|11
1652446060000|2022-05-13 12:47:40|||||||||2
1652446070000|2022-05-13 12:47:50|21219.9|21199.9|21217.4|21197.4|21219.9|21199.9|21217.4|21197.4|0
1652446080000|2022-05-13 12:48:00|21224.9|21184.9|21224.9|21184.9|21224.9|21184.9|21224.9|21184.9|1
1652446100000|2022-05-13 12:48:20|21223.3|21183.3|21219.9|21199.9|21223.3|21199.9|21194.9|21174.1|10
1652446110000|2022-05-13 12:48:30|21234.9|21194.9|21242.5|21222.5|21242.5|21222.5|21234.9|21194.9|2
1652446120000|2022-05-13 12:48:40|21244.9|21224.9|21244.9|21224.9|21244.9|21224.9|21244.9|21224.9|0
1652446130000|2022-05-13 12:48:50|21246.6|21226.6|21247.4|21227.4|21247.4|21227.4|21246.6|21226.6|0
1652446150000|2022-05-13 12:49:10|21245.7|21225.7|21244.9|21224.9|21245.7|21225.7|21244.9|21224.9|1
1652446160000|2022-05-13 12:49:20|21244.1|21224.1|21249.1|21209.1|21249.9|21224.1|21244.1|21207.4|3
1652446170000|2022-05-13 12:49:30|||||||||2
1652446180000|2022-05-13 12:49:40|21249.9|21209.9|21249.9|21209.9|21249.9|21209.9|21249.9|21209.9|0
1652446200000|2022-05-13 12:50:00|21240.8|21220.8|21214.9|21194.9|21240.8|21220.8|21214.9|21194.9|58
1652446210000|2022-05-13 12:50:10|21206.3|21186.3|21202.4|21182.4|21206.3|21186.3|21199.9|21179.9|3
1652446230000|2022-05-13 12:50:30|||||||||1
1652446240000|2022-05-13 12:50:40|||||||||11
1652446250000|2022-05-13 12:50:50|21199.9|21179.9|21199.9|21179.9|21199.9|21179.9|21199.9|21179.9|1
1652446270000|2022-05-13 12:51:10|||||||||1
1652446290000|2022-05-13 12:51:30|21199.1|21179.1|21199.1|21179.1|21199.1|21179.1|21199.1|21179.1|0
1652446300000|2022-05-13 12:51:40|21199.9|21179.9|21199.9|21179.9|21199.9|21179.9|21199.9|21179.9|0
1652446310000|2022-05-13 12:51:50|21201.6|21181.6|21201.6|21181.6|21201.6|21181.6|21201.6|21181.6|4
1652446320000|2022-05-13 12:52:00|21202.4|21182.4|21202.4|21182.4|21202.4|21182.4|21202.4|21182.4|1
1652446340000|2022-05-13 12:52:20|21207.4|21187.4|21207.4|21187.4|21207.4|21187.4|21207.4|21187.4|0
1652446370000|2022-05-13 12:52:50|21212.4|21192.4|21214|21194|21214|21194|21212.4|21192.4|16
1652446380000|2022-05-13 12:53:00|21244|21184|21244|21184|21244|21184|21244|21184|14
1652446390000|2022-05-13 12:53:10|21225.4|21185.4|21221.7|21161.7|21225.4|21185.4|21221.7|21161.7|2
1652446400000|2022-05-13 12:53:20|21196.6|21176.6|21177|21157|21196.6|21176.6|21177|21157|12
1652446410000|2022-05-13 12:53:30|21169.9|21149.9|21152.2|21112.2|21169.9|21149.9|21152.2|21112.2|4
1652446420000|2022-05-13 12:53:40|21149.9|21109.9|21124.9|21104.9|21149.9|21110.7|21124.9|21104.9|15
1652446430000|2022-05-13 12:53:50|||||||||4
1652446440000|2022-05-13 12:54:00|||||||||1
1652446450000|2022-05-13 12:54:10|||||||||2
1652446460000|2022-05-13 12:54:20|21123.2|21103.2|21122.4|21102.4|21123.2|21103.2|21122.4|21102.4|1
1652446470000|2022-05-13 12:54:30|21129.9|21109.9|21168.8|21108.8|21168.8|21122|21129.9|21108.8|18
1652446480000|2022-05-13 12:54:40|21160.8|21140.8|21178.2|21138.2|21178.2|21140.8|21160.8|21138.2|10
1652446490000|2022-05-13 12:54:50|21179.7|21139.7|21193.2|21133.2|21193.2|21139.7|21179.7|21133.2|1
1652446500000|2022-05-13 12:55:00|21182.4|21162.4|21182.4|21162.4|21182.4|21162.4|21182.4|21162.4|3
1652446510000|2022-05-13 12:55:10|21184.1|21164.1|21184.1|21164.1|21184.1|21164.1|21184.1|21164.1|0
1652446530000|2022-05-13 12:55:30|21184.9|21164.9|21172.4|21152.4|21184.9|21164.9|21172.4|21152.4|3
1652446550000|2022-05-13 12:55:50|21164.9|21144.9|21164.9|21144.9|21164.9|21144.9|21164.9|21144.9|1
1652446560000|2022-05-13 12:56:00|||||||||28
1652446590000|2022-05-13 12:56:30|21164.1|21144.1|21157.4|21137.4|21164.1|21144.1|21157.4|21137.4|8
1652446610000|2022-05-13 12:56:50|21159.1|21139.1|21159.9|21139.9|21159.9|21139.9|21159.1|21139.1|12
1652446620000|2022-05-13 12:57:00|21162.4|21142.4|21159.9|21139.9|21162.4|21142.4|21159.9|21139.9|2
1652446630000|2022-05-13 12:57:10|||||||||2
1652446650000|2022-05-13 12:57:30|21157.4|21137.4|21159.9|21139.9|21159.9|21139.9|21157.4|21137.4|2
1652446660000|2022-05-13 12:57:40|21169.9|21149.9|21182.4|21162.4|21182.4|21162.4|21169.9|21149.9|3
1652446670000|2022-05-13 12:57:50|||||||||1
1652446680000|2022-05-13 12:58:00|21179.9|21159.9|21179.9|21159.9|21179.9|21159.9|21179.9|21159.9|1
1652446690000|2022-05-13 12:58:10|21176.6|21156.6|21176.6|21156.6|21176.6|21156.6|21176.6|21156.6|0
1652446700000|2022-05-13 12:58:20|21178.3|21158.3|21176.6|21156.6|21178.3|21158.3|21176.6|21156.6|1
1652446710000|2022-05-13 12:58:30|21177.4|21157.4|21177.4|21157.4|21177.4|21157.4|21177.4|21157.4|0
1652446750000|2022-05-13 12:59:10|21174.9|21154.9|21174.9|21154.9|21174.9|21154.9|21174.9|21154.9|1
1652446760000|2022-05-13 12:59:20|21169.9|21149.9|21095.7|21055.7|21169.9|21149.9|21095.7|21053.8|81
1652446770000|2022-05-13 12:59:30|21094.9|21054.9|21098.2|21058.2|21098.2|21058.2|21094.9|21054.9|5
1652446790000|2022-05-13 12:59:50|21096.5|21056.5|21095.7|21055.7|21096.5|21056.5|21095.7|21055.7|0
1652446800000|2022-05-13 13:00:00|21099.9|21059.9|21095.7|21075.7|21119.9|21084.7|21091.6|21059.9|63
1652446810000|2022-05-13 13:00:10|21093.2|21073.2|21093.2|21073.2|21093.2|21073.2|21093.2|21073.2|1
1652446820000|2022-05-13 13:00:20|21091.5|21071.5|21093.2|21073.2|21093.2|21073.2|21090.7|21070.7|8
1652446830000|2022-05-13 13:00:30|21088.4|21068.4|21074.9|21054.9|21088.4|21068.4|21074.9|21054.9|5
1652446840000|2022-05-13 13:00:40|||||||||1
1652446850000|2022-05-13 13:00:50|21076.6|21056.6|21089.9|21049.9|21089.9|21058.2|21076.6|21049.1|13
1652446860000|2022-05-13 13:01:00|21084|21064|21084|21064|21084|21064|21084|21064|6
1652446870000|2022-05-13 13:01:10|21089.9|21069.9|21089.9|21069.9|21089.9|21069.9|21089.9|21069.9|1
1652446880000|2022-05-13 13:01:20|21092.4|21072.4|21082.4|21062.4|21092.4|21072.4|21082.4|21062.4|12
1652446890000|2022-05-13 13:01:30|21084.1|21064.1|21084.1|21064.1|21084.1|21064.1|21084.1|21064.1|2
1652446900000|2022-05-13 13:01:40|21082.5|21062.5|21077.4|21057.4|21082.5|21062.5|21077.4|21057.4|11
1652446910000|2022-05-13 13:01:50|||||||||1
1652446920000|2022-05-13 13:02:00|21080.7|21060.7|21080.7|21060.7|21080.7|21060.7|21080.7|21060.7|3
1652446930000|2022-05-13 13:02:10|21077.4|21057.4|21077.4|21057.4|21077.4|21057.4|21077.4|21057.4|2
1652446940000|2022-05-13 13:02:20|21079.9|21059.9|21079.9|21059.9|21079.9|21059.9|21079.9|21059.9|1
1652446950000|2022-05-13 13:02:30|21083.2|21063.2|21094.9|21054.9|21094.9|21063.2|21082.4|21054.1|20
1652446970000|2022-05-13 13:02:50|21082.4|21062.4|21082.4|21062.4|21082.4|21062.4|21082.4|21062.4|2
1652446980000|2022-05-13 13:03:00|21084.9|21064.9|21084.9|21064.9|21084.9|21064.9|21084.9|21064.9|4
1652447000000|2022-05-13 13:03:20|21082.4|21062.4|21082.4|21062.4|21082.4|21062.4|21082.4|21062.4|2
1652447010000|2022-05-13 13:03:30|21084.9|21064.9|21079.9|21059.9|21084.9|21064.9|21079.9|21059.9|4
1652447020000|2022-05-13 13:03:40|21080.7|21060.7|21082.4|21062.4|21082.4|21062.4|21080.7|21060.7|2
1652447040000|2022-05-13 13:04:00|21081.6|21061.6|21083.2|21063.2|21084.9|21064.9|21081.6|21061.6|2
1652447070000|2022-05-13 13:04:30|21082.4|21062.4|21082.4|21062.4|21082.4|21062.4|21082.4|21062.4|0
1652447080000|2022-05-13 13:04:40|21083.2|21063.2|21092.4|21072.4|21092.4|21072.4|21083.2|21063.2|5
1652447090000|2022-05-13 13:04:50|21104.9|21064.9|21097.4|21077.4|21104.9|21077.4|21097.4|21064.9|1
1652447100000|2022-05-13 13:05:00|21099.9|21079.9|21097.4|21077.4|21099.9|21079.9|21097.4|21077.4|0
1652447110000|2022-05-13 13:05:10|21094.9|21074.9|21099.9|21079.9|21099.9|21079.9|21094.9|21074.9|7
1652447120000|2022-05-13 13:05:20|21103.3|21083.3|21104.9|21084.9|21104.9|21084.9|21103.3|21083.3|0
1652447130000|2022-05-13 13:05:30|||||||||3
1652447140000|2022-05-13 13:05:40|21106.6|21086.6|21106.6|21086.6|21106.6|21086.6|21106.6|21086.6|5
1652447160000|2022-05-13 13:06:00|21108.3|21088.3|21109.1|21089.1|21109.1|21089.1|21107.4|21087.4|4
1652447170000|2022-05-13 13:06:10|21104.9|21084.9|21104.9|21084.9|21104.9|21084.9|21104.9|21084.9|0
1652447180000|2022-05-13 13:06:20|21103.2|21083.2|21098.2|21078.2|21103.2|21083.2|21098.2|21078.2|0
1652447190000|2022-05-13 13:06:30|21097.4|21077.4|21097.4|21077.4|21097.4|21077.4|21097.4|21077.4|2
1652447200000|2022-05-13 13:06:40|||||||||1
1652447210000|2022-05-13 13:06:50|||||||||1
1652447220000|2022-05-13 13:07:00|21094.9|21074.9|21090.7|21070.7|21094.9|21074.9|21090.7|21070.7|3
1652447230000|2022-05-13 13:07:10|||||||||3
1652447240000|2022-05-13 13:07:20|||||||||1
1652447250000|2022-05-13 13:07:30|21093.2|21073.2|21093.2|21073.2|21093.2|21073.2|21093.2|21073.2|5
1652447260000|2022-05-13 13:07:40|21091.5|21071.5|21091.5|21071.5|21091.5|21071.5|21091.5|21071.5|1
1652447270000|2022-05-13 13:07:50|21090.7|21070.7|21090.7|21070.7|21090.7|21070.7|21090.7|21070.7|1
1652447280000|2022-05-13 13:08:00|21089.9|21069.9|21078.2|21058.2|21089.9|21069.9|21078.2|21058.2|4
1652447290000|2022-05-13 13:08:10|21079.9|21059.9|21079.9|21059.9|21079.9|21059.9|21079.9|21059.9|3
1652447310000|2022-05-13 13:08:30|||||||||1
1652447320000|2022-05-13 13:08:40|21082.4|21062.4|21082.4|21062.4|21082.4|21062.4|21082.4|21062.4|2
1652447330000|2022-05-13 13:08:50|21079.9|21059.9|21079.9|21059.9|21079.9|21059.9|21079.9|21059.9|0
1652447340000|2022-05-13 13:09:00|||||||||1
1652447360000|2022-05-13 13:09:20|21077.4|21057.4|21073.2|21053.2|21077.4|21057.4|21073.2|21053.2|1
1652447370000|2022-05-13 13:09:30|21072.4|21052.4|21064.9|21044.9|21072.4|21052.4|21064.9|21044.9|4
1652447380000|2022-05-13 13:09:40|21064.1|21044.1|21055.7|21035.7|21064.1|21044.1|21055.7|21035.7|14
1652447390000|2022-05-13 13:09:50|||||||||2
1652447400000|2022-05-13 13:10:00|21054.9|21034.9|21054.9|21034.9|21054.9|21034.9|21054.9|21034.9|14
1652447410000|2022-05-13 13:10:10|21054.1|21034.1|21052.4|21032.4|21054.1|21034.1|21052.4|21032.4|3
1652447420000|2022-05-13 13:10:20|||||||||1
1652447430000|2022-05-13 13:10:30|||||||||2
1652447440000|2022-05-13 13:10:40|21057.4|21037.4|21067.4|21047.4|21067.4|21047.4|21057.4|21037.4|7
1652447450000|2022-05-13 13:10:50|21069.1|21049.1|21072.4|21052.4|21072.4|21052.4|21069.1|21049.1|3
1652447460000|2022-05-13 13:11:00|21069.9|21049.9|21069.9|21049.9|21069.9|21049.9|21069.9|21049.9|0
1652447470000|2022-05-13 13:11:10|21072.4|21052.4|21072.4|21052.4|21072.4|21052.4|21072.4|21052.4|2
1652447480000|2022-05-13 13:11:20|21067.4|21047.4|21067.4|21047.4|21067.4|21047.4|21067.4|21047.4|3
1652447520000|2022-05-13 13:12:00|21069.9|21049.9|21069.9|21049.9|21069.9|21049.9|21069.9|21049.9|5
1652447540000|2022-05-13 13:12:20|||||||||6
1652447560000|2022-05-13 13:12:40|21074.9|21054.9|21074.9|21054.9|21074.9|21054.9|21074.9|21054.9|1
1652447570000|2022-05-13 13:12:50|21084.9|21064.9|21084.9|21064.9|21084.9|21064.9|21084.9|21064.9|5
1652447580000|2022-05-13 13:13:00|21087.4|21067.4|21087.4|21067.4|21087.4|21067.4|21087.4|21067.4|1
1652447630000|2022-05-13 13:13:50|21089.9|21069.9|21094.9|21074.9|21094.9|21074.9|21089.9|21069.9|2
1652447640000|2022-05-13 13:14:00|21097.4|21077.4|21104.9|21084.9|21104.9|21084.9|21097.4|21077.4|1
1652447650000|2022-05-13 13:14:10|21109.9|21089.9|21119.9|21099.9|21119.9|21099.9|21109.9|21089.9|7
1652447660000|2022-05-13 13:14:20|||||||||1
1652447670000|2022-05-13 13:14:30|21118.2|21098.2|21107.4|21087.4|21118.2|21098.2|21107.4|21087.4|5
1652447680000|2022-05-13 13:14:40|21104.9|21084.9|21115.7|21055.7|21115.7|21084.9|21103.3|21055.7|9
1652447700000|2022-05-13 13:15:00|21087.2|21067.2|21087.2|21067.2|21087.2|21067.2|21087.2|21067.2|2
1652447710000|2022-05-13 13:15:10|21085.7|21065.7|21087.4|21067.4|21087.4|21067.4|21085.7|21065.7|1
1652447740000|2022-05-13 13:15:40|21092.4|21072.4|21092.4|21072.4|21094.9|21074.9|21092.4|21072.4|1
1652447750000|2022-05-13 13:15:50|21090.7|21070.7|21089.9|21069.9|21090.7|21070.7|21089.9|21069.9|0
1652447760000|2022-05-13 13:16:00|21088.2|21068.2|21087.4|21067.4|21088.2|21068.2|21087.4|21067.4|0
1652447780000|2022-05-13 13:16:20|21084.9|21064.9|21084.9|21064.9|21084.9|21064.9|21084.9|21064.9|1
1652447790000|2022-05-13 13:16:30|||||||||6
1652447800000|2022-05-13 13:16:40|||||||||1
1652447820000|2022-05-13 13:17:00|21085.7|21065.7|21085.7|21065.7|21085.7|21065.7|21085.7|21065.7|3
1652447830000|2022-05-13 13:17:10|||||||||1
1652447840000|2022-05-13 13:17:20|21083.2|21063.2|21083.2|21063.2|21083.2|21063.2|21083.2|21063.2|5
1652447850000|2022-05-13 13:17:30|21084.9|21064.9|21084.9|21064.9|21084.9|21064.9|21084.9|21064.9|2
1652447860000|2022-05-13 13:17:40|||||||||1
1652447870000|2022-05-13 13:17:50|21083.2|21063.2|21083.2|21063.2|21083.2|21063.2|21083.2|21063.2|4
1652447890000|2022-05-13 13:18:10|21084.9|21064.9|21083.2|21063.2|21084.9|21064.9|21083.2|21063.2|1
1652447900000|2022-05-13 13:18:20|21087.4|21067.4|21087.4|21067.4|21087.4|21067.4|21087.4|21067.4|2
1652447920000|2022-05-13 13:18:40|21088.2|21068.2|21088.2|21068.2|21088.2|21068.2|21088.2|21068.2|3
1652447930000|2022-05-13 13:18:50|21090.7|21070.7|21088.2|21068.2|21090.7|21070.7|21088.2|21068.2|1
1652447940000|2022-05-13 13:19:00|21087.4|21067.4|21087.4|21067.4|21087.4|21067.4|21087.4|21067.4|0
1652447950000|2022-05-13 13:19:10|||||||||1
1652447960000|2022-05-13 13:19:20|||||||||1
1652447970000|2022-05-13 13:19:30|||||||||1
1652447980000|2022-05-13 13:19:40|||||||||2
1652448000000|2022-05-13 13:20:00|21085.7|21065.7|21084.9|21064.9|21085.7|21065.7|21084.9|21064.9|1
1652448020000|2022-05-13 13:20:20|21085.7|21065.7|21083.2|21063.2|21085.7|21065.7|21083.2|21063.2|7
1652448030000|2022-05-13 13:20:30|21085.7|21065.7|21087.4|21067.4|21087.4|21067.4|21085.7|21065.7|3
1652448050000|2022-05-13 13:20:50|21092.4|21072.4|21094.1|21074.1|21094.1|21074.1|21092.4|21072.4|2
1652448060000|2022-05-13 13:21:00|21095.7|21075.7|21095.7|21075.7|21095.7|21075.7|21095.7|21075.7|0
1652448070000|2022-05-13 13:21:10|21097.4|21077.4|21102.4|21082.4|21102.4|21082.4|21097.4|21077.4|9
1652448080000|2022-05-13 13:21:20|21109.9|21089.9|21109.9|21089.9|21109.9|21089.9|21109.9|21089.9|6
1652448090000|2022-05-13 13:21:30|21124.9|21104.9|21124.9|21104.9|21124.9|21104.9|21124.9|21104.9|3
1652448110000|2022-05-13 13:21:50|21127.4|21107.4|21127.4|21107.4|21127.4|21107.4|21127.4|21107.4|3
1652448120000|2022-05-13 13:22:00|||||||||1
1652448130000|2022-05-13 13:22:10|21125.7|21105.7|21124.9|21104.9|21125.7|21105.7|21124.9|21104.9|1
1652448140000|2022-05-13 13:22:20|21127.4|21107.4|21127.4|21107.4|21127.4|21107.4|21127.4|21107.4|3
1652448180000|2022-05-13 13:23:00|21126.5|21106.5|21124.9|21104.9|21126.5|21106.5|21124.9|21104.9|4
1652448200000|2022-05-13 13:23:20|21144.9|21124.9|21144.9|21124.9|21144.9|21124.9|21144.9|21124.9|3
1652448210000|2022-05-13 13:23:30|21148.8|21128.8|21157.4|21137.4|21157.4|21137.4|21148.8|21128.8|5
1652448220000|2022-05-13 13:23:40|21156.6|21136.6|21149.9|21129.9|21156.6|21136.6|21149.9|21129.9|1
1652448230000|2022-05-13 13:23:50|21144|21124|21139.9|21119.9|21144|21124|21139.9|21119.9|2
1652448250000|2022-05-13 13:24:10|21141.6|21121.6|21127.4|21107.4|21149.9|21121.6|21127.4|21104.9|46
1652448260000|2022-05-13 13:24:20|21119.9|21099.9|21117.4|21097.4|21119.9|21099.9|21117.4|21097.4|44
1652448270000|2022-05-13 13:24:30|21114|21094|21114.9|21094.9|21117.4|21097.4|21112.4|21092.4|4
1652448280000|2022-05-13 13:24:40|21112.4|21092.4|21112.4|21092.4|21112.4|21092.4|21112.4|21092.4|2
1652448290000|2022-05-13 13:24:50|21113.2|21093.2|21114.9|21094.9|21114.9|21094.9|21113.2|21093.2|6
1652448300000|2022-05-13 13:25:00|||||||||1
1652448310000|2022-05-13 13:25:10|||||||||1
1652448320000|2022-05-13 13:25:20|||||||||1
1652448330000|2022-05-13 13:25:30|21112.4|21092.4|21109.9|21089.9|21112.4|21092.4|21109.9|21089.9|1
1652448340000|2022-05-13 13:25:40|||||||||1
1652448350000|2022-05-13 13:25:50|21116.5|21076.5|21114.9|21074.9|21116.5|21076.5|21114.9|21074.9|2
1652448370000|2022-05-13 13:26:10|21099.9|21079.9|21099.9|21079.9|21099.9|21079.9|21099.9|21079.9|1
1652448380000|2022-05-13 13:26:20|||||||||1
1652448390000|2022-05-13 13:26:30|||||||||1
1652448400000|2022-05-13 13:26:40|||||||||2
1652448410000|2022-05-13 13:26:50|||||||||1
1652448420000|2022-05-13 13:27:00|21094.9|21074.9|21087.4|21067.4|21094.9|21074.9|21087.4|21067.4|12
1652448430000|2022-05-13 13:27:10|21089.7|21069.7|21089|21069|21089.7|21069.7|21089|21069|9
1652448440000|2022-05-13 13:27:20|21088.2|21068.2|21088.2|21068.2|21088.2|21068.2|21088.2|21068.2|7
1652448450000|2022-05-13 13:27:30|21085.7|21065.7|21085.7|21065.7|21085.7|21065.7|21085.7|21065.7|1
1652448460000|2022-05-13 13:27:40|21083.2|21063.2|21083.2|21063.2|21083.2|21063.2|21083.2|21063.2|1
1652448470000|2022-05-13 13:27:50|21081.6|21061.6|21079.9|21059.9|21081.6|21061.6|21079.9|21059.9|2
1652448480000|2022-05-13 13:28:00|||||||||1
1652448490000|2022-05-13 13:28:10|||||||||1
1652448500000|2022-05-13 13:28:20|21077.4|21057.4|21077.4|21057.4|21077.4|21057.4|21077.4|21057.4|1
1652448510000|2022-05-13 13:28:30|21076.6|21056.6|21074.9|21054.9|21076.6|21056.6|21074.9|21054.9|1
1652448520000|2022-05-13 13:28:40|21073.2|21053.2|21073.2|21053.2|21073.2|21053.2|21073.2|21053.2|1
1652448530000|2022-05-13 13:28:50|21071.5|21051.5|21069.9|21049.9|21071.5|21051.5|21069.9|21049.9|1
1652448540000|2022-05-13 13:29:00|||||||||1
1652448550000|2022-05-13 13:29:10|||||||||1
1652448560000|2022-05-13 13:29:20|||||||||1
1652448570000|2022-05-13 13:29:30|21072.4|21052.4|21069.9|21049.9|21072.4|21052.4|21069.9|21049.9|12
1652448580000|2022-05-13 13:29:40|21072.4|21052.4|21074.9|21054.9|21074.9|21054.9|21072.4|21052.4|2
1652448590000|2022-05-13 13:29:50|||||||||2
1652448600000|2022-05-13 13:30:00|21077.4|21057.4|21074.9|21054.9|21077.4|21057.4|21074.9|21054.9|1
1652448660000|2022-05-13 13:31:00|21076.6|21056.6|21074.9|21054.9|21077.4|21057.4|21074.9|21054.9|3
1652448670000|2022-05-13 13:31:10|21074.1|21054.1|21071.6|21051.6|21074.1|21054.1|21071.6|21051.6|10
1652448680000|2022-05-13 13:31:20|21066.5|21046.5|21024.9|21004.9|21066.5|21046.5|21024|21004|57
1652448690000|2022-05-13 13:31:30|21025.7|21005.7|21025.7|21005.7|21025.7|21005.7|21025.7|21005.7|3
1652448700000|2022-05-13 13:31:40|21024.9|21004.9|21025.7|21005.7|21025.7|21005.7|21023.2|21003.2|4
1652448710000|2022-05-13 13:31:50|21024.9|21004.9|21027.4|21007.4|21027.4|21007.4|21024.9|21004.9|5
1652448720000|2022-05-13 13:32:00|21032.4|21012.4|21032.4|21012.4|21032.4|21012.4|21032.4|21012.4|4
1652448730000|2022-05-13 13:32:10|21035.8|21015.8|21035.8|21015.8|21035.8|21015.8|21035.8|21015.8|4
1652448740000|2022-05-13 13:32:20|21037.4|21017.4|21034.9|21014.9|21037.4|21017.4|21034.9|21014.9|2
1652448750000|2022-05-13 13:32:30|21036.6|21016.6|21035.7|21015.7|21037.4|21017.4|21035.7|21015.7|1
1652448760000|2022-05-13 13:32:40|21034.9|21014.9|21035.7|21015.7|21037.4|21017.4|21034.9|21014.9|2
1652448770000|2022-05-13 13:32:50|21034.9|21014.9|21034.9|21014.9|21034.9|21014.9|21033.2|21013.2|5
1652448780000|2022-05-13 13:33:00|21033.2|21013.2|21033.2|21013.2|21033.2|21013.2|21033.2|21013.2|0
1652448790000|2022-05-13 13:33:10|21034.9|21014.9|21039|21019|21039|21019|21034.9|21014.9|7
1652448800000|2022-05-13 13:33:20|21043.2|21023.2|21045.7|21025.7|21045.7|21025.7|21043.2|21023.2|13
1652448810000|2022-05-13 13:33:30|21052.4|21032.4|21079.9|21059.9|21079.9|21059.9|21052.4|21025.8|22
1652448820000|2022-05-13 13:33:40|21077.4|21057.4|21076.6|21056.6|21077.4|21057.4|21076.6|21056.6|6
1652448830000|2022-05-13 13:33:50|||||||||1
1652448840000|2022-05-13 13:34:00|21074.9|21054.9|21073.2|21053.2|21074.9|21054.9|21073.2|21053.2|1
1652448850000|2022-05-13 13:34:10|21072.4|21052.4|21072.4|21052.4|21072.4|21052.4|21072.4|21052.4|0
1652448860000|2022-05-13 13:34:20|21074.1|21054.1|21076.6|21056.6|21076.6|21056.6|21074.1|21054.1|7
1652448870000|2022-05-13 13:34:30|21078.3|21058.3|21090.7|21070.7|21090.7|21070.7|21078.3|21058.3|1
1652448880000|2022-05-13 13:34:40|21094.9|21074.9|21094.9|21074.9|21094.9|21074.9|21094.9|21074.9|2
1652448900000|2022-05-13 13:35:00|21095.7|21075.7|21119.9|21099.9|21121.6|21101.6|21095.7|21075.7|18
1652448910000|2022-05-13 13:35:10|21118.2|21098.2|21116.5|21096.5|21118.2|21098.2|21116.5|21096.5|7
1652448920000|2022-05-13 13:35:20|21118.2|21098.2|21118.2|21098.2|21118.2|21098.2|21118.2|21098.2|3
1652448940000|2022-05-13 13:35:40|||||||||1
1652448960000|2022-05-13 13:36:00|21117.4|21097.4|21109.9|21089.9|21117.4|21097.4|21109.9|21089.9|3
1652448970000|2022-05-13 13:36:10|21108.2|21088.2|21109.9|21089.9|21109.9|21089.9|21107.4|21087.4|2
1652449000000|2022-05-13 13:36:40|21111.6|21091.6|21135.8|21115.8|21135.8|21115.8|21111.6|21091.6|6
1652449010000|2022-05-13 13:36:50|||||||||1
1652449020000|2022-05-13 13:37:00|21137.5|21117.5|21147.4|21127.4|21149.1|21129.1|21137.5|21117.5|5
1652449030000|2022-05-13 13:37:10|21144.9|21124.9|21139.7|21119.7|21144.9|21124.9|21139.7|21119.7|1
1652449040000|2022-05-13 13:37:20|21140.7|21120.7|21140.7|21120.7|21140.7|21120.7|21140.7|21120.7|11
1652449050000|2022-05-13 13:37:30|21144.1|21124.1|21146.6|21126.6|21146.6|21126.6|21144.1|21124.1|6
1652449060000|2022-05-13 13:37:40|21147.4|21127.4|21147.4|21127.4|21147.4|21127.4|21147.4|21127.4|0
1652449080000|2022-05-13 13:38:00|||||||||1
1652449090000|2022-05-13 13:38:10|21145.7|21125.7|21145.7|21125.7|21145.7|21125.7|21145.7|21125.7|6
1652449100000|2022-05-13 13:38:20|21143.2|21123.2|21131.6|21111.6|21143.2|21123.2|21129.9|21109.9|2
1652449110000|2022-05-13 13:38:30|21132.4|21112.4|21129.9|21109.9|21132.4|21112.4|21129.9|21109.9|0
1652449120000|2022-05-13 13:38:40|||||||||1
1652449130000|2022-05-13 13:38:50|21124.9|21104.9|21124.9|21104.9|21124.9|21104.9|21124.9|21104.9|1
1652449140000|2022-05-13 13:39:00|21125.7|21105.7|21129.9|21109.9|21129.9|21109.9|21125.7|21105.7|1
1652449150000|2022-05-13 13:39:10|21128.2|21108.2|21098.2|21078.2|21128.2|21108.2|21098.2|21078.2|7
1652449160000|2022-05-13 13:39:20|21096.5|21076.5|21095.7|21075.7|21096.5|21076.5|21094|21074|5
1652449170000|2022-05-13 13:39:30|21090.7|21070.7|21077.4|21057.4|21090.7|21070.7|21077.4|21057.4|7
1652449180000|2022-05-13 13:39:40|21078.2|21058.2|21089.9|21069.9|21092.4|21072.4|21078.2|21058.2|9
1652449190000|2022-05-13 13:39:50|||||||||1
1652449240000|2022-05-13 13:40:40|||||||||1
1652449250000|2022-05-13 13:40:50|21089.1|21069.1|21085.7|21065.7|21089.1|21069.1|21085.7|21065.7|2
1652449260000|2022-05-13 13:41:00|21083.2|21063.2|21045.7|21005.7|21083.2|21063.2|21045|21005.7|30
1652449270000|2022-05-13 13:41:10|21044.9|21004.9|21034.9|21014.9|21049.9|21014.9|21034.9|21004.9|9
1652449280000|2022-05-13 13:41:20|21042.4|21022.4|21042.4|21022.4|21042.4|21022.4|21042.4|21022.4|9
1652449290000|2022-05-13 13:41:30|21039.9|21019.9|21039.9|21019.9|21039.9|21019.9|21039.9|21019.9|0
1652449300000|2022-05-13 13:41:40|21037.4|21017.4|21037.4|21017.4|21037.4|21017.4|21037.4|21017.4|2
1652449310000|2022-05-13 13:41:50|21034.9|21014.9|21029.9|21009.9|21034.9|21014.9|21029.9|21009.9|14
1652449320000|2022-05-13 13:42:00|21028.2|21008.2|21028.2|21008.2|21028.2|21008.2|21028.2|21008.2|2
1652449330000|2022-05-13 13:42:10|21029.9|21009.9|21029.9|21009.9|21029.9|21009.9|21029.9|21009.9|0
1652449340000|2022-05-13 13:42:20|21031.6|21011.6|21031.6|21011.6|21031.6|21011.6|21031.6|21011.6|2
1652449350000|2022-05-13 13:42:30|21032.4|21012.4|21032.4|21012.4|21032.4|21012.4|21032.4|21012.4|0
1652449360000|2022-05-13 13:42:40|||||||||1
1652449390000|2022-05-13 13:43:10|21035.8|21015.8|21037.4|21017.4|21037.4|21017.4|21035.8|21015.8|13
1652449400000|2022-05-13 13:43:20|21039.1|21019.1|21037.4|21017.4|21039.9|21019.9|21037.4|21017.4|2
1652449420000|2022-05-13 13:43:40|21035.7|21015.7|21034.9|21014.9|21035.7|21015.7|21034.9|21014.9|1
1652449430000|2022-05-13 13:43:50|21033.2|21013.2|21032.4|21012.4|21033.2|21013.2|21032.4|21012.4|4
1652449440000|2022-05-13 13:44:00|||||||||2
1652449450000|2022-05-13 13:44:10|21030.8|21010.8|20998.3|20978.3|21033.7|21010.8|20998.3|20972|52
1652449460000|2022-05-13 13:44:20|20996.6|20976.6|20993.3|20973.3|20996.6|20976.6|20988.2|20968.2|8
1652449470000|2022-05-13 13:44:30|20994.9|20974.9|21002.4|20982.4|21002.4|20982.4|20994.9|20974.9|5
1652449480000|2022-05-13 13:44:40|21003.2|20983.2|21003.2|20983.2|21003.2|20983.2|21003.2|20983.2|0
1652449490000|2022-05-13 13:44:50|||||||||6
1652449500000|2022-05-13 13:45:00|21001.6|20981.6|20994.9|20974.9|21001.6|20981.6|20989.9|20969.9|24
1652449510000|2022-05-13 13:45:10|20994.1|20974.1|20988.2|20968.2|20994.1|20974.1|20988.2|20968.2|5
1652449520000|2022-05-13 13:45:20|20986.5|20966.5|20986.5|20966.5|20986.5|20966.5|20986.5|20966.5|2
1652449530000|2022-05-13 13:45:30|20990.7|20970.7|20990.7|20970.7|20990.7|20970.7|20988.2|20968.2|4
1652449540000|2022-05-13 13:45:40|20989|20969|20984|20964|20989.9|20969.9|20984|20964|13
1652449550000|2022-05-13 13:45:50|20983.2|20963.2|20985.7|20965.7|20985.7|20965.7|20983.2|20963.2|3
1652449560000|2022-05-13 13:46:00|||||||||1
1652449570000|2022-05-13 13:46:10|||||||||1
1652449580000|2022-05-13 13:46:20|20988.2|20968.2|20983.2|20963.2|20988.2|20968.2|20983.2|20963.2|3
1652449600000|2022-05-13 13:46:40|20985.7|20965.7|20985.7|20965.7|20985.7|20965.7|20985.7|20965.7|2
1652449610000|2022-05-13 13:46:50|20987.4|20967.4|20988.2|20968.2|20988.2|20968.2|20987.4|20967.4|12
1652449620000|2022-05-13 13:47:00|20989.9|20969.9|20989.9|20969.9|20992.4|20972.4|20989.9|20969.9|15
1652449630000|2022-05-13 13:47:10|20988.2|20968.2|20988.2|20968.2|20988.2|20968.2|20988.2|20968.2|7
1652449640000|2022-05-13 13:47:20|||||||||10
1652449650000|2022-05-13 13:47:30|20986.5|20966.5|20986.5|20966.5|20986.5|20966.5|20986.5|20966.5|0
1652449660000|2022-05-13 13:47:40|20988.2|20968.2|20986.5|20966.5|20988.2|20968.2|20986.5|20966.5|1
1652449670000|2022-05-13 13:47:50|||||||||4
1652449680000|2022-05-13 13:48:00|20988.2|20968.2|20987.4|20967.4|20988.2|20968.2|20984.9|20964.9|4
1652449690000|2022-05-13 13:48:10|20988.2|20968.2|20994.9|20974.9|20994.9|20974.9|20988.2|20968.2|7
1652449720000|2022-05-13 13:48:40|||||||||2
1652449730000|2022-05-13 13:48:50|20992.4|20972.4|20992.4|20972.4|20992.4|20972.4|20992.4|20972.4|2
1652449740000|2022-05-13 13:49:00|20990.7|20970.7|20989|20969|20990.7|20970.7|20989|20969|1
1652449750000|2022-05-13 13:49:10|20988.2|20968.2|20989.9|20969.9|20989.9|20969.9|20988.2|20968.2|3
1652449760000|2022-05-13 13:49:20|20990.7|20970.7|21005.8|20985.8|21005.8|20985.8|20990.7|20970.7|12
1652449770000|2022-05-13 13:49:30|21009.9|20989.9|21009.9|20989.9|21009.9|20989.9|21009.9|20989.9|2
1652449780000|2022-05-13 13:49:40|||||||||1
1652449790000|2022-05-13 13:49:50|21011.5|20991.5|21016.6|20996.6|21016.6|20996.6|21011.5|20991.5|4
1652449800000|2022-05-13 13:50:00|21018.3|20998.3|21021.6|20981.6|21023.2|20999.9|21018.3|20981.6|8
1652449830000|2022-05-13 13:50:30|21024|20984|21017.4|20997.4|21024|20997.4|21017.4|20984|9
1652449840000|2022-05-13 13:50:40|21029.1|21009.1|21035.7|21015.7|21035.7|21015.7|21029.1|21009.1|5
1652449850000|2022-05-13 13:50:50|21041.6|21021.6|21042.4|21022.4|21042.4|21022.4|21041.6|21021.6|7
1652449860000|2022-05-13 13:51:00|21045.7|21025.7|21043.2|21023.2|21045.7|21025.7|21043.2|21023.2|7
1652449870000|2022-05-13 13:51:10|21047.4|21027.4|21047.4|21027.4|21047.4|21027.4|21047.4|21027.4|6
1652449880000|2022-05-13 13:51:20|21049.9|21029.9|21050.7|21030.7|21050.7|21030.7|21049.9|21029.9|5
1652449890000|2022-05-13 13:51:30|21052.3|21032.3|21060.7|21040.7|21060.7|21040.7|21052.3|21032.3|16
1652449900000|2022-05-13 13:51:40|21064.9|21044.9|21081.6|21061.6|21081.6|21061.6|21064.9|21044.9|27
1652449910000|2022-05-13 13:51:50|21082.4|21062.4|21089.1|21069.1|21089.1|21069.1|21082.4|21062.4|2
1652449920000|2022-05-13 13:52:00|21089.9|21069.9|21104.9|21084.9|21104.9|21084.9|21089.9|21069.9|26
1652449930000|2022-05-13 13:52:10|21105.7|21085.7|21104.9|21084.9|21105.7|21085.7|21104.9|21084.9|2
1652449940000|2022-05-13 13:52:20|21106.6|21086.6|21104.9|21084.9|21107.4|21087.4|21104.9|21084.9|5
1652449960000|2022-05-13 13:52:40|21094.9|21074.9|21094.9|21074.9|21094.9|21074.9|21094.9|21074.9|12
1652449970000|2022-05-13 13:52:50|21083.2|21063.2|21083.2|21063.2|21083.2|21063.2|21083.2|21063.2|2
1652449980000|2022-05-13 13:53:00|21084.9|21044.9|21069.9|21049.9|21084.9|21049.9|21069.9|21044.9|15
1652450000000|2022-05-13 13:53:20|21067.4|21047.4|21069.9|21049.9|21069.9|21049.9|21067.4|21047.4|5
1652450010000|2022-05-13 13:53:30|||||||||1
1652450020000|2022-05-13 13:53:40|||||||||1
1652450040000|2022-05-13 13:54:00|||||||||1
1652450050000|2022-05-13 13:54:10|21068.2|21048.2|21069.9|21049.9|21069.9|21049.9|21068.2|21048.2|1
1652450060000|2022-05-13 13:54:20|21068.2|21048.2|21069.9|21049.9|21069.9|21049.9|21067.4|21047.4|1
1652450090000|2022-05-13 13:54:50|21072.4|21052.4|21074.9|21054.9|21074.9|21054.9|21072.4|21052.4|8
1652450110000|2022-05-13 13:55:10|21077.4|21057.4|21075.7|21055.7|21077.4|21057.4|21075.7|21055.7|0
1652450120000|2022-05-13 13:55:20|21074.9|21054.9|21074.9|21054.9|21074.9|21054.9|21074.9|21054.9|1
1652450130000|2022-05-13 13:55:30|21075.7|21055.7|21057.4|21037.4|21081.5|21055.7|21057.4|21037.4|6
1652450140000|2022-05-13 13:55:40|21056.6|21036.6|21054.9|21034.9|21056.6|21036.6|21054.9|21034.9|4
1652450160000|2022-05-13 13:56:00|||||||||2
1652450170000|2022-05-13 13:56:10|21059.9|21039.9|21069.9|21049.9|21069.9|21049.9|21059.9|21039.9|2
1652450190000|2022-05-13 13:56:30|21073.3|21053.3|21067.4|21047.4|21074.9|21054.9|21067.4|21047.4|2
1652450200000|2022-05-13 13:56:40|21069.1|21049.1|21069.9|21049.9|21069.9|21049.9|21069.1|21049.1|10
1652450220000|2022-05-13 13:57:00|21073.3|21053.3|21074.9|21054.9|21074.9|21054.9|21073.3|21053.3|0
1652450230000|2022-05-13 13:57:10|21077.3|21057.3|21089.9|21069.9|21089.9|21069.9|21077.3|21057.3|12
1652450240000|2022-05-13 13:57:20|21101.8|21081.8|21147.4|21127.4|21147.4|21127.4|21101.8|21081.8|33
1652450250000|2022-05-13 13:57:30|21149.9|21129.9|21191.6|21171.6|21191.6|21171.6|21149.9|21129.9|60
1652450260000|2022-05-13 13:57:40|21192.4|21172.4|21201.6|21181.6|21201.6|21181.6|21192.4|21172.4|8
1652450270000|2022-05-13 13:57:50|21203.2|21183.2|21224.9|21204.9|21224.9|21204.9|21203.2|21183.2|34
1652450280000|2022-05-13 13:58:00|21222.4|21202.4|21209.9|21189.9|21230.7|21202.4|21209.9|21185.7|17
1652450290000|2022-05-13 13:58:10|21208.2|21188.2|21207.4|21187.4|21208.2|21188.2|21207.4|21187.4|5
1652450300000|2022-05-13 13:58:20|21205.7|21185.7|21194|21174|21205.7|21185.7|21194|21174|3
1652450310000|2022-05-13 13:58:30|21192.4|21172.4|21192.4|21172.4|21192.4|21172.4|21192.4|21172.4|3
1652450320000|2022-05-13 13:58:40|||||||||7
1652450330000|2022-05-13 13:58:50|21194.1|21174.1|21194.9|21174.9|21194.9|21174.9|21194.1|21174.1|0
1652450340000|2022-05-13 13:59:00|21188.2|21168.2|21188.2|21168.2|21188.2|21168.2|21188.2|21168.2|20
1652450360000|2022-05-13 13:59:20|21218.2|21158.2|21212.4|21192.4|21218.2|21192.4|21208.4|21158.2|21
1652450370000|2022-05-13 13:59:30|||||||||2
1652450390000|2022-05-13 13:59:50|21214.1|21194.1|21222.4|21202.4|21222.4|21202.4|21214.1|21194.1|9
1652450400000|2022-05-13 14:00:00|21234.9|21194.9|21234.9|21194.9|21234.9|21194.9|21234.9|21194.9|1
1652450430000|2022-05-13 14:00:30|21229.9|21209.9|21244.9|21224.9|21244.9|21224.9|21229.9|21209.9|5
1652450440000|2022-05-13 14:00:40|||||||||1
1652450460000|2022-05-13 14:01:00|21248.3|21228.3|21249.1|21229.1|21249.1|21229.1|21244.9|21224.9|7
1652450470000|2022-05-13 14:01:10|21251.6|21231.6|21251.6|21231.6|21251.6|21231.6|21251.6|21231.6|15
1652450480000|2022-05-13 14:01:20|21255|21235|21257.4|21237.4|21257.4|21237.4|21255|21235|1
1652450490000|2022-05-13 14:01:30|21254.9|21234.9|21254.9|21234.9|21254.9|21234.9|21252.4|21232.4|5
1652450500000|2022-05-13 14:01:40|21252.4|21232.4|21244.9|21224.9|21252.4|21232.4|21244.9|21224.9|9
1652450510000|2022-05-13 14:01:50|21243.2|21223.2|21243.2|21223.2|21243.2|21223.2|21243.2|21223.2|1
1652450520000|2022-05-13 14:02:00|21242.4|21222.4|21244|21204|21244|21222.4|21238.2|21204|11
1652450530000|2022-05-13 14:02:10|21242.4|21202.4|21221.3|21201.3|21249.9|21202.4|21221.3|21189.9|2
1652450540000|2022-05-13 14:02:20|21210.5|21190.5|21198.3|21178.3|21210.5|21190.5|21198.3|21178.3|8
1652450550000|2022-05-13 14:02:30|||||||||2
1652450560000|2022-05-13 14:02:40|21194.9|21174.9|21194.9|21174.9|21194.9|21174.9|21194.9|21174.9|17
1652450570000|2022-05-13 14:02:50|21193.2|21173.2|21172.4|21152.4|21193.2|21173.2|21172.4|21152.4|7
1652450580000|2022-05-13 14:03:00|21174.1|21154.1|21189.9|21149.9|21189.9|21154.9|21174.1|21149.1|5
1652450590000|2022-05-13 14:03:10|21181.6|21161.6|21187.4|21167.4|21187.4|21167.4|21181.6|21161.6|5
1652450600000|2022-05-13 14:03:20|||||||||1
1652450610000|2022-05-13 14:03:30|21188.2|21168.2|21188.2|21168.2|21188.2|21168.2|21188.2|21168.2|0
1652450620000|2022-05-13 14:03:40|21189.9|21169.9|21214.9|21174.9|21214.9|21174.9|21189.9|21169.9|13
1652450630000|2022-05-13 14:03:50|21208.2|21188.2|21220.7|21180.7|21220.7|21188.2|21208.2|21180.7|0
1652450640000|2022-05-13 14:04:00|21208.2|21188.2|21220.7|21180.7|21220.7|21188.2|21208.2|21180.7|0
1652450650000|2022-05-13 14:04:10|21213.2|21193.2|21213.2|21193.2|21213.2|21193.2|21213.2|21193.2|3
1652450660000|2022-05-13 14:04:20|21212.4|21192.4|21212.4|21192.4|21212.4|21192.4|21210.7|21190.7|1
1652450670000|2022-05-13 14:04:30|21214.9|21194.9|21212.4|21192.4|21214.9|21194.9|21212.4|21192.4|1
1652450680000|2022-05-13 14:04:40|21211.6|21191.6|21208.2|21188.2|21211.6|21191.6|21208.2|21188.2|6
1652450700000|2022-05-13 14:05:00|||||||||3
1652450710000|2022-05-13 14:05:10|21207.4|21187.4|21204.9|21184.9|21207.4|21187.4|21204.9|21184.9|8
1652450720000|2022-05-13 14:05:20|21203.2|21183.2|21203.2|21183.2|21203.2|21183.2|21203.2|21183.2|0
1652450730000|2022-05-13 14:05:30|21201.6|21181.6|21196.6|21176.6|21201.6|21181.6|21196.6|21176.6|12
1652450750000|2022-05-13 14:05:50|21194.9|21174.9|21194.9|21174.9|21194.9|21174.9|21194.9|21174.9|1
1652450760000|2022-05-13 14:06:00|||||||||2
1652450780000|2022-05-13 14:06:20|21198.2|21178.2|21198.2|21178.2|21198.2|21178.2|21198.2|21178.2|4
1652450790000|2022-05-13 14:06:30|21195.7|21175.7|21195.7|21175.7|21195.7|21175.7|21195.7|21175.7|20
1652450820000|2022-05-13 14:07:00|21194.9|21174.9|21194.9|21174.9|21194.9|21174.9|21194.9|21174.9|3
1652450860000|2022-05-13 14:07:40|21195.7|21175.7|21197.4|21177.4|21198.3|21178.3|21194.9|21174.9|35
1652450880000|2022-05-13 14:08:00|21199.1|21179.1|21199.9|21179.9|21199.9|21179.9|21199.1|21179.1|0
1652450890000|2022-05-13 14:08:10|||||||||2
1652450900000|2022-05-13 14:08:20|21202.4|21182.4|21202.4|21182.4|21202.4|21182.4|21202.4|21182.4|0
1652450930000|2022-05-13 14:08:50|21204.9|21184.9|21204.9|21184.9|21204.9|21184.9|21204.9|21184.9|2
1652450940000|2022-05-13 14:09:00|21204.1|21184.1|21200.7|21180.7|21204.1|21184.1|21200.7|21180.7|3
1652450950000|2022-05-13 14:09:10|21203.2|21183.2|21202.4|21182.4|21203.2|21183.2|21202.4|21182.4|1
1652450970000|2022-05-13 14:09:30|21199.9|21179.9|21198.2|21178.2|21199.9|21179.9|21198.2|21178.2|3
1652450980000|2022-05-13 14:09:40|21199.9|21179.9|21199.9|21179.9|21199.9|21179.9|21199.9|21179.9|2
1652450990000|2022-05-13 14:09:50|||||||||1
1652451000000|2022-05-13 14:10:00|21200.7|21180.7|21200.7|21180.7|21200.7|21180.7|21200.7|21180.7|0
1652451020000|2022-05-13 14:10:20|21202.4|21182.4|21200.7|21180.7|21202.4|21182.4|21200.7|21180.7|3
1652451030000|2022-05-13 14:10:30|21199.9|21179.9|21199.9|21179.9|21199.9|21179.9|21199.9|21179.9|0
1652451040000|2022-05-13 14:10:40|||||||||1
1652451050000|2022-05-13 14:10:50|||||||||1
1652451060000|2022-05-13 14:11:00|||||||||8
1652451070000|2022-05-13 14:11:10|21196.5|21176.5|21194.9|21174.9|21196.5|21176.5|21194.9|21174.9|4
1652451120000|2022-05-13 14:12:00|21189.9|21169.9|21162.4|21142.4|21189.9|21169.9|21162.4|21142.4|28
1652451130000|2022-05-13 14:12:10|21159.9|21139.9|21159.9|21119.9|21159.9|21139.9|21154.9|21119.9|3
1652451140000|2022-05-13 14:12:20|21142.4|21122.4|21124.9|21084.9|21142.4|21122.4|21120|21084.9|45
1652451150000|2022-05-13 14:12:30|21118.3|21098.3|21119.9|21099.9|21119.9|21099.9|21118.3|21098.3|11
1652451160000|2022-05-13 14:12:40|21119|21099|21124.1|21084.1|21124.1|21099|21115.7|21084.1|4
1652451170000|2022-05-13 14:12:50|21120.7|21080.7|21119.9|21079.9|21120.7|21080.7|21119.9|21079.9|2
1652451190000|2022-05-13 14:13:10|21112.4|21092.4|21115.8|21095.8|21115.8|21095.8|21112.4|21092.4|19
1652451200000|2022-05-13 14:13:20|21117.4|21097.4|21117.4|21097.4|21117.4|21097.4|21117.4|21097.4|1
1652451210000|2022-05-13 14:13:30|||||||||6
1652451220000|2022-05-13 14:13:40|21119.9|21099.9|21119.9|21099.9|21119.9|21099.9|21119.9|21099.9|2
1652451230000|2022-05-13 14:13:50|21122.4|21102.4|21122.4|21102.4|21122.4|21102.4|21122.4|21102.4|7
1652451240000|2022-05-13 14:14:00|21124.1|21104.1|21124.9|21104.9|21124.9|21104.9|21124.1|21104.1|1
1652451260000|2022-05-13 14:14:20|21127.4|21107.4|21127.4|21107.4|21127.4|21107.4|21127.4|21107.4|4
1652451270000|2022-05-13 14:14:30|21125.7|21105.7|21124.9|21104.9|21125.7|21105.7|21124.9|21104.9|0
1652451280000|2022-05-13 14:14:40|21126.6|21106.6|21127.4|21107.4|21127.4|21107.4|21126.6|21106.6|2
1652451290000|2022-05-13 14:14:50|21125.7|21105.7|21129.9|21109.9|21129.9|21109.9|21125.7|21105.7|2
1652451300000|2022-05-13 14:15:00|21131.6|21111.6|21131.6|21111.6|21131.6|21111.6|21131.6|21111.6|0
1652451310000|2022-05-13 14:15:10|21133.2|21113.2|21133.2|21113.2|21133.2|21113.2|21133.2|21113.2|0
1652451320000|2022-05-13 14:15:20|||||||||1
1652451340000|2022-05-13 14:15:40|21134.9|21114.9|21137.4|21117.4|21137.4|21117.4|21134.9|21114.9|1
1652451350000|2022-05-13 14:15:50|||||||||1
1652451370000|2022-05-13 14:16:10|21142.4|21122.4|21142.4|21122.4|21142.4|21122.4|21142.4|21122.4|3
1652451400000|2022-05-13 14:16:40|||||||||1
1652451410000|2022-05-13 14:16:50|21144.9|21124.9|21144.9|21124.9|21144.9|21124.9|21144.9|21124.9|3
1652451420000|2022-05-13 14:17:00|21149.9|21129.9|21149.9|21129.9|21149.9|21129.9|21149.9|21129.9|7
1652451440000|2022-05-13 14:17:20|21164.9|21124.9|21164.9|21124.9|21164.9|21124.9|21164.9|21124.9|10
1652451450000|2022-05-13 14:17:30|||||||||3
1652451470000|2022-05-13 14:17:50|||||||||2
1652451480000|2022-05-13 14:18:00|21159.9|21139.9|21159.9|21139.9|21159.9|21139.9|21159.9|21139.9|3
1652451490000|2022-05-13 14:18:10|21161.6|21141.6|21169.9|21149.9|21169.9|21149.9|21161.6|21141.6|0
1652451500000|2022-05-13 14:18:20|21171.5|21151.5|21174.9|21154.9|21174.9|21154.9|21171.5|21151.5|2
1652451510000|2022-05-13 14:18:30|||||||||1
1652451520000|2022-05-13 14:18:40|||||||||5
1652451530000|2022-05-13 14:18:50|||||||||2
1652451540000|2022-05-13 14:19:00|21182.4|21162.4|21182.4|21162.4|21182.4|21162.4|21182.4|21162.4|1
1652451550000|2022-05-13 14:19:10|21184.9|21164.9|21182.4|21162.4|21184.9|21164.9|21182.4|21162.4|2
1652451570000|2022-05-13 14:19:30|21184.9|21164.9|21184.9|21164.9|21184.9|21164.9|21184.9|21164.9|0
1652451580000|2022-05-13 14:19:40|||||||||1
1652451590000|2022-05-13 14:19:50|||||||||7
1652451640000|2022-05-13 14:20:40|21187.4|21167.4|21197.4|21177.4|21197.4|21177.4|21187.4|21167.4|7
1652451650000|2022-05-13 14:20:50|21199.1|21179.1|21199.9|21179.9|21199.9|21179.9|21199.1|21179.1|0
1652451660000|2022-05-13 14:21:00|21200.7|21180.7|21205.7|21185.7|21205.7|21185.7|21200.7|21180.7|13
1652451670000|2022-05-13 14:21:10|21206.5|21186.5|21214.9|21194.9|21214.9|21194.9|21206.5|21186.5|5
1652451680000|2022-05-13 14:21:20|21215.7|21195.7|21215.7|21195.7|21215.7|21195.7|21215.7|21195.7|3
1652451690000|2022-05-13 14:21:30|||||||||28
1652451700000|2022-05-13 14:21:40|||||||||5
1652451710000|2022-05-13 14:21:50|21213.2|21193.2|21212.4|21192.4|21213.2|21193.2|21212.4|21192.4|5
1652451720000|2022-05-13 14:22:00|21209.9|21189.9|21209.9|21189.9|21209.9|21189.9|21209.9|21189.9|0
1652451740000|2022-05-13 14:22:20|21207.4|21187.4|21207.4|21187.4|21207.4|21187.4|21207.4|21187.4|1
1652451750000|2022-05-13 14:22:30|||||||||3
1652451760000|2022-05-13 14:22:40|21209.9|21189.9|21212.4|21192.4|21212.4|21192.4|21209.9|21189.9|0
1652451770000|2022-05-13 14:22:50|||||||||1
1652451790000|2022-05-13 14:23:10|||||||||8
1652451830000|2022-05-13 14:23:50|21211.6|21191.6|21209.9|21189.9|21211.6|21191.6|21209.9|21189.9|2
1652451900000|2022-05-13 14:25:00|21212.4|21192.4|21212.4|21192.4|21212.4|21192.4|21212.4|21192.4|5
1652451920000|2022-05-13 14:25:20|21214.9|21194.9|21214.9|21194.9|21214.9|21194.9|21214.9|21194.9|12
1652451930000|2022-05-13 14:25:30|||||||||2
1652451940000|2022-05-13 14:25:40|21220.8|21200.8|21222.4|21202.4|21222.4|21202.4|21220.8|21200.8|3
1652451950000|2022-05-13 14:25:50|||||||||1
1652451980000|2022-05-13 14:26:20|||||||||5
1652451990000|2022-05-13 14:26:30|||||||||2
1652452000000|2022-05-13 14:26:40|21229.2|21209.2|21252.4|21232.4|21252.4|21232.4|21229.2|21204.1|8
1652452020000|2022-05-13 14:27:00|||||||||2
1652452040000|2022-05-13 14:27:20|21257.4|21237.4|21257.4|21237.4|21257.4|21237.4|21257.4|21237.4|7
1652452050000|2022-05-13 14:27:30|||||||||6
1652452070000|2022-05-13 14:27:50|21259.1|21239.1|21259.1|21239.1|21259.1|21239.1|21259.1|21239.1|5
1652452080000|2022-05-13 14:28:00|21259.9|21239.9|21259.9|21239.9|21259.9|21239.9|21259.9|21239.9|2
1652452090000|2022-05-13 14:28:10|21260.7|21240.7|21260.7|21240.7|21260.7|21240.7|21260.7|21240.7|0
1652452100000|2022-05-13 14:28:20|21262.4|21242.4|21264.9|21244.9|21264.9|21244.9|21262.4|21242.4|8
1652452130000|2022-05-13 14:28:50|21264.1|21244.1|21264.1|21244.1|21264.1|21244.1|21264.1|21244.1|1
1652452140000|2022-05-13 14:29:00|21262.4|21242.4|21262.4|21242.4|21262.4|21242.4|21262.4|21242.4|4
1652452160000|2022-05-13 14:29:20|||||||||1
1652452190000|2022-05-13 14:29:50|21259.9|21239.9|21259.9|21239.9|21259.9|21239.9|21259.9|21239.9|27
1652452200000|2022-05-13 14:30:00|21258.2|21238.2|21258.2|21238.2|21258.2|21238.2|21258.2|21238.2|1
1652452220000|2022-05-13 14:30:20|21259.9|21219.9|21244.1|21224.1|21259.9|21224.1|21242.4|21219.9|4
1652452230000|2022-05-13 14:30:30|21243.3|21223.3|21234|21214|21244.1|21224.1|21234|21214|3
1652452250000|2022-05-13 14:30:50|||||||||3
1652452260000|2022-05-13 14:31:00|21231.5|21211.5|21226.5|21206.5|21231.5|21211.5|21226.5|21206.5|3
1652452270000|2022-05-13 14:31:10|21224.9|21204.9|21219.9|21199.9|21224.9|21204.9|21219.9|21199.9|8
1652452290000|2022-05-13 14:31:30|21218.3|21198.3|21218.3|21198.3|21218.3|21198.3|21218.3|21198.3|1
1652452300000|2022-05-13 14:31:40|||||||||3
1652452310000|2022-05-13 14:31:50|||||||||1
1652452330000|2022-05-13 14:32:10|21217.5|21197.5|21215.8|21195.8|21217.5|21197.5|21215.8|21195.8|1
1652452340000|2022-05-13 14:32:20|||||||||1
1652452350000|2022-05-13 14:32:30|21207.4|21187.4|21204.9|21184.9|21207.4|21187.4|21204.9|21184.9|1
1652452360000|2022-05-13 14:32:40|21199.8|21179.8|21179.9|21159.9|21199.8|21179.8|21179.9|21159.9|7
1652452370000|2022-05-13 14:32:50|||||||||3
1652452380000|2022-05-13 14:33:00|21181.6|21161.6|21184.9|21164.9|21184.9|21164.9|21181.6|21161.6|7
1652452390000|2022-05-13 14:33:10|21187.4|21167.4|21189.9|21169.9|21189.9|21169.9|21187.4|21167.4|0
1652452400000|2022-05-13 14:33:20|21190.7|21170.7|21204.9|21184.9|21207.4|21184.9|21190.7|21165.7|6
1652452410000|2022-05-13 14:33:30|21206.6|21186.6|21207.4|21187.4|21207.4|21187.4|21206.6|21186.6|1
1652452420000|2022-05-13 14:33:40|21209.9|21189.9|21209.9|21189.9|21209.9|21189.9|21209.9|21189.9|0
1652452430000|2022-05-13 14:33:50|21212.3|21192.3|21234.9|21194.9|21234.9|21197.4|21212.3|21192.3|13
1652452440000|2022-05-13 14:34:00|21230|21210|21237.4|21217.4|21237.4|21217.4|21230|21210|3
1652452460000|2022-05-13 14:34:20|||||||||1
1652452470000|2022-05-13 14:34:30|||||||||3
1652452490000|2022-05-13 14:34:50|21239.1|21219.1|21239.9|21219.9|21239.9|21219.9|21239.1|21219.1|3
1652452500000|2022-05-13 14:35:00|21241.6|21221.6|21241.6|21221.6|21241.6|21221.6|21241.6|21221.6|5
1652452510000|2022-05-13 14:35:10|||||||||3
1652452520000|2022-05-13 14:35:20|||||||||28
1652452530000|2022-05-13 14:35:30|||||||||3
1652452550000|2022-05-13 14:35:50|21237.4|21217.4|21237.4|21217.4|21237.4|21217.4|21237.4|21217.4|2
1652452560000|2022-05-13 14:36:00|||||||||5
1652452580000|2022-05-13 14:36:20|21236.6|21216.6|21232.4|21212.4|21236.6|21216.6|21232.4|21212.4|9
1652452590000|2022-05-13 14:36:30|21231.6|21211.6|21236.6|21196.6|21238.2|21211.6|21231.6|21196.6|0
1652452610000|2022-05-13 14:36:50|21214.9|21194.9|21214.9|21194.9|21214.9|21194.9|21214.9|21194.9|4
1652452620000|2022-05-13 14:37:00|||||||||11
1652452640000|2022-05-13 14:37:20|||||||||1
1652452660000|2022-05-13 14:37:40|21210.7|21190.7|21209.1|21189.1|21210.7|21190.7|21209.1|21189.1|1
1652452670000|2022-05-13 14:37:50|21207.4|21187.4|21205.7|21185.7|21207.4|21187.4|21205.7|21185.7|1
1652452680000|2022-05-13 14:38:00|21204.9|21184.9|21204.9|21184.9|21204.9|21184.9|21204.9|21184.9|1
1652452720000|2022-05-13 14:38:40|||||||||1
1652452740000|2022-05-13 14:39:00|||||||||4
1652452750000|2022-05-13 14:39:10|21207.3|21187.3|21207.3|21187.3|21207.3|21187.3|21207.3|21187.3|7
1652452760000|2022-05-13 14:39:20|21212.4|21192.4|21212.4|21192.4|21212.4|21192.4|21212.4|21192.4|1
1652452770000|2022-05-13 14:39:30|||||||||5
1652452780000|2022-05-13 14:39:40|21213.2|21193.2|21213.2|21193.2|21213.2|21193.2|21213.2|21193.2|6
1652452800000|2022-05-13 14:40:00|21212.4|21192.4|21212.4|21192.4|21212.4|21192.4|21212.4|21192.4|1
1652452810000|2022-05-13 14:40:10|21209.9|21189.9|21209.9|21189.9|21209.9|21189.9|21209.9|21189.9|2
1652452840000|2022-05-13 14:40:40|||||||||1
1652452850000|2022-05-13 14:40:50|21207.4|21187.4|21204.9|21184.9|21207.4|21187.4|21204.9|21184.9|17
1652452860000|2022-05-13 14:41:00|||||||||1
1652452910000|2022-05-13 14:41:50|21205.7|21185.7|21205.7|21185.7|21205.7|21185.7|21205.7|21185.7|4
1652452920000|2022-05-13 14:42:00|21207.4|21187.4|21205.7|21185.7|21207.4|21187.4|21205.7|21185.7|1
1652452980000|2022-05-13 14:43:00|21207.4|21187.4|21209.9|21189.9|21209.9|21189.9|21207.4|21187.4|1
1652453010000|2022-05-13 14:43:30|21207.4|21187.4|21207.4|21187.4|21207.4|21187.4|21207.4|21187.4|0
1652453020000|2022-05-13 14:43:40|21209.1|21189.1|21205.7|21185.7|21209.9|21189.9|21205.7|21185.7|4
1652453030000|2022-05-13 14:43:50|21204|21184|21204|21184|21204|21184|21204|21184|1
1652453040000|2022-05-13 14:44:00|21202.4|21182.4|21173.2|21153.2|21202.4|21182.4|21173.2|21153.2|16
1652453050000|2022-05-13 14:44:10|21172.4|21152.4|21152.4|21132.4|21172.4|21152.4|21152.4|21132.4|10
1652453060000|2022-05-13 14:44:20|21149.1|21129.1|21152.4|21132.4|21152.4|21132.4|21149.1|21129.1|7
1652453100000|2022-05-13 14:45:00|||||||||1
1652453110000|2022-05-13 14:45:10|21153.2|21133.2|21153.2|21133.2|21153.2|21133.2|21153.2|21133.2|3
1652453130000|2022-05-13 14:45:30|21152.4|21132.4|21152.4|21132.4|21152.4|21132.4|21152.4|21132.4|1
1652453160000|2022-05-13 14:46:00|21149|21129|21147.4|21127.4|21149|21129|21147.4|21127.4|1
1652453190000|2022-05-13 14:46:30|21144.9|21124.9|21144.9|21124.9|21144.9|21124.9|21144.9|21124.9|6
1652453200000|2022-05-13 14:46:40|||||||||7
1652453230000|2022-05-13 14:47:10|21145.7|21125.7|21149.1|21129.1|21149.1|21129.1|21145.7|21125.7|4
1652453260000|2022-05-13 14:47:40|21152.4|21132.4|21152.4|21132.4|21152.4|21132.4|21152.4|21132.4|2
1652453300000|2022-05-13 14:48:20|21154.9|21134.9|21154.9|21134.9|21154.9|21134.9|21154.9|21134.9|2
1652453320000|2022-05-13 14:48:40|21155.7|21135.7|21159.1|21139.1|21159.1|21139.1|21155.7|21135.7|10
1652453330000|2022-05-13 14:48:50|21157.4|21137.4|21137.4|21117.4|21157.4|21137.4|21137.4|21117.4|18
1652453340000|2022-05-13 14:49:00|21132.4|21112.4|21132.4|21112.4|21132.4|21112.4|21132.4|21112.4|5
1652453370000|2022-05-13 14:49:30|21139.9|21099.9|21139.9|21099.9|21139.9|21099.9|21139.9|21099.9|1
1652453400000|2022-05-13 14:50:00|||||||||1
1652453410000|2022-05-13 14:50:10|||||||||6
1652453440000|2022-05-13 14:50:40|||||||||8
1652453450000|2022-05-13 14:50:50|21131.6|21111.6|21131.6|21111.6|21131.6|21111.6|21131.6|21111.6|1
1652453460000|2022-05-13 14:51:00|21132.4|21112.4|21130.7|21110.7|21132.4|21112.4|21130.7|21110.7|5
1652453480000|2022-05-13 14:51:20|21131.5|21111.5|21131.5|21111.5|21131.5|21111.5|21131.5|21111.5|8
1652453500000|2022-05-13 14:51:40|21129.9|21109.9|21129.9|21109.9|21129.9|21109.9|21129.9|21109.9|0
1652453510000|2022-05-13 14:51:50|||||||||1
1652453530000|2022-05-13 14:52:10|21130.7|21110.7|21129.9|21109.9|21130.7|21110.7|21129.9|21109.9|2
1652453560000|2022-05-13 14:52:40|||||||||1
1652453570000|2022-05-13 14:52:50|21127.4|21107.4|21127.4|21107.4|21127.4|21107.4|21127.4|21107.4|1
1652453580000|2022-05-13 14:53:00|||||||||5
1652453610000|2022-05-13 14:53:30|||||||||7
1652453620000|2022-05-13 14:53:40|||||||||5
1652453660000|2022-05-13 14:54:20|21129.1|21109.1|21129.1|21109.1|21129.1|21109.1|21129.1|21109.1|5
1652453670000|2022-05-13 14:54:30|21129.9|21109.9|21129.9|21109.9|21129.9|21109.9|21129.9|21109.9|0
1652453680000|2022-05-13 14:54:40|21130.7|21110.7|21130.7|21110.7|21130.7|21110.7|21130.7|21110.7|0
1652453700000|2022-05-13 14:55:00|21129.9|21109.9|21129.9|21109.9|21129.9|21109.9|21129.9|21109.9|4
1652453730000|2022-05-13 14:55:30|||||||||1
1652453760000|2022-05-13 14:56:00|||||||||21
1652453790000|2022-05-13 14:56:30|21131.5|21111.5|21177.5|21137.5|21177.5|21144.1|21131.5|21109.9|61
1652453800000|2022-05-13 14:56:40|21179.9|21139.9|21179.9|21159.9|21179.9|21159.9|21179.9|21139.9|11
1652453810000|2022-05-13 14:56:50|21181.6|21161.6|21187.4|21167.4|21187.4|21167.4|21181.6|21161.6|10
1652453870000|2022-05-13 14:57:50|21189.9|21169.9|21189.9|21169.9|21189.9|21169.9|21189.9|21169.9|0
1652453880000|2022-05-13 14:58:00|21189.1|21169.1|21187.4|21167.4|21189.1|21169.1|21187.4|21167.4|1
1652453890000|2022-05-13 14:58:10|21194|21154|21159.9|21139.9|21194|21157.3|21159.9|21139.9|12
1652453900000|2022-05-13 14:58:20|||||||||1
1652453910000|2022-05-13 14:58:30|21158.3|21138.3|21144.9|21124.9|21164.9|21138.3|21144.9|21124.9|1
1652453920000|2022-05-13 14:58:40|21143.3|21123.3|21139.9|21119.9|21143.3|21123.3|21139.9|21119.9|1
1652453940000|2022-05-13 14:59:00|21134.8|21114.8|21129|21109|21134.8|21114.8|21129|21109|1
1652453950000|2022-05-13 14:59:10|21127.4|21107.4|21127.4|21107.4|21127.4|21107.4|21127.4|21107.4|20
1652453970000|2022-05-13 14:59:30|21124.9|21104.9|21122.4|21102.4|21124.9|21104.9|21119.9|21099.9|6
1652453980000|2022-05-13 14:59:40|21120.7|21100.7|21120.7|21100.7|21120.7|21100.7|21120.7|21100.7|3
1652453990000|2022-05-13 14:59:50|21119.9|21099.9|21119.9|21099.9|21119.9|21099.9|21119.9|21099.9|3
1652454000000|2022-05-13 15:00:00|21122.4|21102.4|21122.4|21102.4|21122.4|21102.4|21122.4|21102.4|127
1652454010000|2022-05-13 15:00:10|21123.2|21103.2|21123.2|21103.2|21123.2|21103.2|21123.2|21103.2|18
1652454030000|2022-05-13 15:00:30|21119|21099|21119|21099|21119|21099|21119|21099|2
1652454090000|2022-05-13 15:01:30|21116.5|21096.5|21114|21094|21116.5|21096.5|21114|21094|3
1652454100000|2022-05-13 15:01:40|21120.7|21080.7|21120.7|21080.7|21120.7|21080.7|21120.7|21080.7|1
1652454110000|2022-05-13 15:01:50|21104|21084|21104|21084|21104|21084|21104|21084|4
1652454140000|2022-05-13 15:02:20|||||||||1
1652454150000|2022-05-13 15:02:30|||||||||1
1652454170000|2022-05-13 15:02:50|||||||||1
1652454180000|2022-05-13 15:03:00|21106.5|21086.5|21111.5|21091.5|21111.5|21091.5|21106.5|21086.5|3
1652454200000|2022-05-13 15:03:20|21113.2|21093.2|21114|21094|21114|21094|21113.2|21093.2|5
1652454210000|2022-05-13 15:03:30|21114.8|21094.8|21118.2|21098.2|21118.2|21098.2|21114.8|21094.8|5
1652454230000|2022-05-13 15:03:50|||||||||3
1652454240000|2022-05-13 15:04:00|21116.5|21096.5|21116.5|21096.5|21116.5|21096.5|21116.5|21096.5|16
1652454250000|2022-05-13 15:04:10|21119|21099|21119|21099|21119|21099|21119|21099|3
1652454260000|2022-05-13 15:04:20|||||||||1
1652454270000|2022-05-13 15:04:30|||||||||6
1652454280000|2022-05-13 15:04:40|||||||||1
1652454290000|2022-05-13 15:04:50|||||||||15
1652454300000|2022-05-13 15:05:00|||||||||1
1652454310000|2022-05-13 15:05:10|||||||||1
1652454320000|2022-05-13 15:05:20|||||||||3
1652454330000|2022-05-13 15:05:30|||||||||1
1652454340000|2022-05-13 15:05:40|||||||||7
1652454350000|2022-05-13 15:05:50|21118.2|21098.2|21118.2|21098.2|21118.2|21098.2|21118.2|21098.2|2
1652454360000|2022-05-13 15:06:00|21119|21099|21119|21099|21119|21099|21119|21099|1
1652454400000|2022-05-13 15:06:40|21121.5|21101.5|21121.5|21101.5|21121.5|21101.5|21121.5|21101.5|6
1652454410000|2022-05-13 15:06:50|21119.8|21099.8|21119.8|21099.8|21119.8|21099.8|21119.8|21099.8|36
1652454430000|2022-05-13 15:07:10|21121.5|21101.5|21122.3|21102.3|21122.3|21102.3|21121.5|21101.5|0
1652454440000|2022-05-13 15:07:20|||||||||1
1652454460000|2022-05-13 15:07:40|||||||||1
1652454470000|2022-05-13 15:07:50|21124|21104|21124|21104|21124|21104|21124|21104|4
1652454490000|2022-05-13 15:08:10|21124.8|21104.8|21124.8|21104.8|21124.8|21104.8|21124.8|21104.8|2
1652454510000|2022-05-13 15:08:30|21124|21104|21121.5|21101.5|21124|21104|21121.5|21101.5|1
1652454530000|2022-05-13 15:08:50|||||||||2
1652454540000|2022-05-13 15:09:00|21122.3|21102.3|21121.5|21101.5|21124|21104|21121.5|21101.5|1
1652454560000|2022-05-13 15:09:20|||||||||10
1652454570000|2022-05-13 15:09:30|21120.7|21100.7|21119|21099|21120.7|21100.7|21119|21099|6
1652454580000|2022-05-13 15:09:40|21122.4|21102.4|21124|21104|21124|21104|21122.4|21102.4|4
1652454590000|2022-05-13 15:09:50|21123.2|21103.2|21124|21104|21124|21104|21121.5|21101.5|3
1652454610000|2022-05-13 15:10:10|21125.7|21105.7|21124|21104|21126.5|21106.5|21124|21104|26
1652454640000|2022-05-13 15:10:40|||||||||1
1652454660000|2022-05-13 15:11:00|21125.7|21105.7|21132.3|21112.3|21132.3|21112.3|21125.7|21105.7|10
1652454670000|2022-05-13 15:11:10|21137.3|21117.3|21139|21119|21139|21119|21137.3|21117.3|2
1652454700000|2022-05-13 15:11:40|||||||||1
1652454720000|2022-05-13 15:12:00|21131.5|21111.5|21134|21114|21134|21114|21131.5|21111.5|8
1652454740000|2022-05-13 15:12:20|||||||||4
1652454750000|2022-05-13 15:12:30|21149|21109|21149|21109|21149|21109|21149|21109|3
1652454760000|2022-05-13 15:12:40|21142.4|21122.4|21149|21129|21149|21129|21142.4|21122.4|2
1652454770000|2022-05-13 15:12:50|21160.7|21120.7|21155.7|21135.7|21160.7|21135.7|21152.4|21120.7|31
1652454780000|2022-05-13 15:13:00|21156.5|21136.5|21156.5|21136.5|21156.5|21136.5|21156.5|21136.5|10
1652454790000|2022-05-13 15:13:10|21153.2|21133.2|21153.2|21133.2|21153.2|21133.2|21153.2|21133.2|2
1652454800000|2022-05-13 15:13:20|21150.6|21130.6|21144|21124|21150.6|21130.6|21144|21124|4
1652454810000|2022-05-13 15:13:30|||||||||1
1652454820000|2022-05-13 15:13:40|||||||||1
1652454840000|2022-05-13 15:14:00|21141.5|21121.5|21141.5|21121.5|21141.5|21121.5|21141.5|21121.5|1
1652454860000|2022-05-13 15:14:20|||||||||8
1652454880000|2022-05-13 15:14:40|||||||||2
1652454890000|2022-05-13 15:14:50|21136.5|21116.5|21134|21114|21136.5|21116.5|21134|21114|17
1652454940000|2022-05-13 15:15:40|21133.2|21113.2|21133.2|21113.2|21133.2|21113.2|21133.2|21113.2|0
1652454950000|2022-05-13 15:15:50|21128.2|21108.2|21128.2|21108.2|21128.2|21108.2|21128.2|21108.2|1
1652454960000|2022-05-13 15:16:00|21124|21104|21124|21104|21124|21104|21124|21104|8
1652454970000|2022-05-13 15:16:10|||||||||14
1652455010000|2022-05-13 15:16:50|21125.7|21105.7|21125.7|21105.7|21125.7|21105.7|21125.7|21105.7|1
1652455020000|2022-05-13 15:17:00|21128.2|21108.2|21128.2|21108.2|21128.2|21108.2|21128.2|21108.2|0
1652455070000|2022-05-13 15:17:50|21129.8|21109.8|21129.8|21109.8|21129.8|21109.8|21129.8|21109.8|8
1652455080000|2022-05-13 15:18:00|21131.5|21111.5|21133.2|21113.2|21133.2|21113.2|21131.5|21111.5|1
1652455090000|2022-05-13 15:18:10|21134|21114|21139|21119|21139|21119|21134|21114|1
1652455140000|2022-05-13 15:19:00|21140.6|21120.6|21142.3|21122.3|21142.3|21122.3|21140.6|21120.6|5
1652455150000|2022-05-13 15:19:10|21144|21124|21144|21124|21144|21124|21144|21124|0
1652455170000|2022-05-13 15:19:30|21144.8|21124.8|21144.8|21124.8|21144.8|21124.8|21144.8|21124.8|0
1652455200000|2022-05-13 15:20:00|||||||||2
1652455220000|2022-05-13 15:20:20|||||||||12
1652455230000|2022-05-13 15:20:30|21149.9|21129.9|21156.5|21136.5|21159|21139|21149.9|21129.9|18
1652455240000|2022-05-13 15:20:40|21159|21139|21159|21139|21159|21139|21159|21139|9
1652455250000|2022-05-13 15:20:50|||||||||1
1652455260000|2022-05-13 15:21:00|21156.5|21136.5|21156.5|21136.5|21156.5|21136.5|21156.5|21136.5|27
1652455270000|2022-05-13 15:21:10|21157.3|21137.3|21159|21139|21159|21139|21157.3|21137.3|2
1652455290000|2022-05-13 15:21:30|21170.7|21130.7|21171.5|21151.5|21171.5|21151.5|21168.3|21130.7|16
1652455310000|2022-05-13 15:21:50|21186.5|21146.5|21186.5|21146.5|21186.5|21146.5|21186.5|21146.5|0
1652455320000|2022-05-13 15:22:00|21179|21159|21179|21159|21179|21159|21179|21159|0
1652455360000|2022-05-13 15:22:40|21180.7|21160.7|21181.5|21161.5|21181.5|21161.5|21180.7|21160.7|0
1652455370000|2022-05-13 15:22:50|||||||||2
1652455380000|2022-05-13 15:23:00|21174|21154|21172.3|21152.3|21174|21154|21172.3|21152.3|5
1652455400000|2022-05-13 15:23:20|21169.8|21149.8|21169.8|21149.8|21169.8|21149.8|21169.8|21149.8|1
1652455410000|2022-05-13 15:23:30|21171.5|21151.5|21174|21154|21174|21154|21171.5|21151.5|3
1652455450000|2022-05-13 15:24:10|21174.8|21154.8|21174.8|21154.8|21174.8|21154.8|21174.8|21154.8|0
1652455470000|2022-05-13 15:24:30|21175.6|21155.6|21176.5|21156.5|21177.3|21157.3|21175.6|21155.6|0
1652455500000|2022-05-13 15:25:00|21178.1|21158.1|21189|21169|21189|21169|21178.1|21158.1|5
1652455520000|2022-05-13 15:25:20|21190.7|21170.7|21191.5|21171.5|21191.5|21171.5|21190.7|21170.7|0
1652455530000|2022-05-13 15:25:30|||||||||1
1652455540000|2022-05-13 15:25:40|21193.1|21173.1|21199|21179|21199|21179|21193.1|21173.1|11
1652455590000|2022-05-13 15:26:30|21197.4|21177.4|21199|21179|21199|21179|21197.4|21177.4|40
1652455600000|2022-05-13 15:26:40|||||||||6
1652455610000|2022-05-13 15:26:50|21208.2|21188.2|21217.4|21197.4|21217.4|21197.4|21208.2|21188.2|6
1652455620000|2022-05-13 15:27:00|21215.7|21195.7|21214.9|21194.9|21217.4|21197.4|21214.9|21194.9|1
1652455660000|2022-05-13 15:27:40|21214.1|21194.1|21212.4|21192.4|21214.1|21194.1|21212.4|21192.4|2
1652455710000|2022-05-13 15:28:30|21188.2|21168.2|21188.2|21168.2|21188.2|21168.2|21188.2|21168.2|6
1652455720000|2022-05-13 15:28:40|21201.6|21161.6|21195.8|21175.8|21201.6|21175.8|21195.8|21161.6|1
1652455740000|2022-05-13 15:29:00|21192.4|21172.4|21192.4|21172.4|21192.4|21172.4|21192.4|21172.4|14
1652455760000|2022-05-13 15:29:20|21187.4|21167.4|21187.4|21167.4|21187.4|21167.4|21187.4|21167.4|0
1652455770000|2022-05-13 15:29:30|21179.9|21159.9|21177.4|21157.4|21179.9|21159.9|21177.4|21157.4|2
1652455780000|2022-05-13 15:29:40|21175.7|21155.7|21174.9|21154.9|21175.7|21155.7|21174.9|21154.9|0
1652455790000|2022-05-13 15:29:50|||||||||1
1652455800000|2022-05-13 15:30:00|21173.2|21153.2|21172.4|21152.4|21173.2|21153.2|21172.4|21152.4|3
1652455820000|2022-05-13 15:30:20|21169.9|21149.9|21169.9|21149.9|21169.9|21149.9|21169.9|21149.9|0
1652455830000|2022-05-13 15:30:30|21176.5|21136.5|21176.5|21136.5|21176.5|21136.5|21176.5|21136.5|0
1652455880000|2022-05-13 15:31:20|21164|21144|21140.7|21120.7|21164|21144|21140.7|21120.7|13
1652455890000|2022-05-13 15:31:30|21142.4|21122.4|21140.7|21120.7|21142.4|21122.4|21140.7|21120.7|8
1652455900000|2022-05-13 15:31:40|21139.9|21119.9|21137.4|21117.4|21139.9|21119.9|21137.4|21117.4|8
1652455910000|2022-05-13 15:31:50|21130.6|21110.6|21129.8|21109.8|21130.6|21110.6|21129.8|21109.8|8
1652455960000|2022-05-13 15:32:40|21127.3|21107.3|21127.3|21107.3|21129.8|21109.8|21127.3|21107.3|7
1652455970000|2022-05-13 15:32:50|21125.6|21105.6|21123.2|21103.2|21125.6|21105.6|21123.2|21103.2|1
1652455980000|2022-05-13 15:33:00|21121.6|21101.6|21120.8|21100.8|21129.9|21101.6|21120.8|21089.1|6
1652455990000|2022-05-13 15:33:10|21121.6|21101.6|21121.6|21101.6|21121.6|21101.6|21121.6|21101.6|2
1652456000000|2022-05-13 15:33:20|||||||||1
1652456030000|2022-05-13 15:33:50|21119.9|21099.9|21121.6|21101.6|21121.6|21101.6|21119.9|21099.9|3
1652456040000|2022-05-13 15:34:00|21122.4|21102.4|21122.4|21102.4|21122.4|21102.4|21122.4|21102.4|1
1652456050000|2022-05-13 15:34:10|||||||||1
1652456060000|2022-05-13 15:34:20|21127.4|21107.4|21134|21114|21140.7|21114|21127.4|21100.7|176
1652456070000|2022-05-13 15:34:30|21150.7|21110.7|21150.7|21110.7|21150.7|21110.7|21150.7|21110.7|1
1652456090000|2022-05-13 15:34:50|21154|21114|21154|21114|21154|21114|21154|21114|1
1652456100000|2022-05-13 15:35:00|||||||||1
1652456110000|2022-05-13 15:35:10|||||||||2
1652456160000|2022-05-13 15:36:00|21154.8|21114.8|21154.8|21114.8|21154.8|21114.8|21152.3|21112.3|3
1652456190000|2022-05-13 15:36:30|21156.5|21116.5|21156.5|21116.5|21156.5|21116.5|21156.5|21116.5|0
1652456200000|2022-05-13 15:36:40|||||||||1
1652456250000|2022-05-13 15:37:30|||||||||3
1652456290000|2022-05-13 15:38:10|||||||||5
1652456300000|2022-05-13 15:38:20|21155.7|21115.7|21144|21124|21155.7|21124|21144|21115.7|1
1652456330000|2022-05-13 15:38:50|||||||||1
1652456340000|2022-05-13 15:39:00|21149|21129|21149|21129|21149|21129|21149|21129|1
1652456350000|2022-05-13 15:39:10|21147.4|21127.4|21144|21124|21147.4|21127.4|21144|21124|1
1652456370000|2022-05-13 15:39:30|21149|21129|21145.6|21125.6|21149|21129|21145.6|21125.6|21
1652456380000|2022-05-13 15:39:40|21144|21124|21144|21124|21144|21124|21144|21124|0
1652456390000|2022-05-13 15:39:50|||||||||2
1652456400000|2022-05-13 15:40:00|21141.5|21121.5|21141.5|21121.5|21141.5|21121.5|21141.5|21121.5|1
1652456430000|2022-05-13 15:40:30|21144|21124|21144|21124|21144|21124|21144|21124|23
1652456440000|2022-05-13 15:40:40|21141.5|21121.5|21141.5|21121.5|21141.5|21121.5|21141.5|21121.5|1
1652456450000|2022-05-13 15:40:50|21143.2|21123.2|21141.5|21121.5|21144|21124|21141.5|21121.5|1
1652456490000|2022-05-13 15:41:30|||||||||1
1652456520000|2022-05-13 15:42:00|21139|21119|21143.1|21103.1|21143.1|21119|21134.8|21103.1|2
1652456530000|2022-05-13 15:42:10|21142.3|21102.3|21142.3|21102.3|21142.3|21102.3|21142.3|21102.3|0
1652456540000|2022-05-13 15:42:20|21140.7|21100.7|21127.3|21107.3|21140.7|21107.3|21127.3|21100.7|0
1652456550000|2022-05-13 15:42:30|21125.6|21105.6|21124.8|21104.8|21125.6|21105.6|21124.8|21104.8|0
1652456570000|2022-05-13 15:42:50|21105.7|21065.7|21089|21069|21106.5|21074|21089|21065.7|28
1652456580000|2022-05-13 15:43:00|21101.5|21061.5|21101.5|21061.5|21101.5|21061.5|21101.5|21061.5|4
1652456590000|2022-05-13 15:43:10|||||||||2
1652456610000|2022-05-13 15:43:30|21096.5|21056.5|21086.5|21066.5|21096.5|21066.5|21085.7|21056.5|10
1652456620000|2022-05-13 15:43:40|21094|21074|21123.2|21103.2|21130.7|21103.2|21094|21074|8
1652456630000|2022-05-13 15:43:50|21130.7|21090.7|21135.7|21095.7|21135.7|21095.7|21130.7|21090.7|0
1652456650000|2022-05-13 15:44:10|||||||||1
1652456690000|2022-05-13 15:44:50|||||||||1
1652456700000|2022-05-13 15:45:00|21134|21094|21134|21094|21134|21094|21134|21094|1
1652456710000|2022-05-13 15:45:10|21133.2|21093.2|21119|21099|21133.2|21099|21119|21092.4|1
1652456750000|2022-05-13 15:45:50|21120.7|21100.7|21121.5|21101.5|21121.5|21101.5|21120.7|21100.7|6
1652456760000|2022-05-13 15:46:00|21119|21099|21129|21109|21139|21109|21119|21099|23
1652456770000|2022-05-13 15:46:10|21136.5|21116.5|21136.5|21116.5|21136.5|21116.5|21136.5|21116.5|22
1652456810000|2022-05-13 15:46:50|21139.9|21119.9|21146.5|21126.5|21146.5|21126.5|21139.9|21119.9|3
1652456820000|2022-05-13 15:47:00|||||||||1
1652456850000|2022-05-13 15:47:30|21145.7|21125.7|21144|21124|21145.7|21125.7|21144|21124|1
1652456870000|2022-05-13 15:47:50|21146.5|21126.5|21146.5|21126.5|21146.5|21126.5|21146.5|21126.5|1
1652456910000|2022-05-13 15:48:30|21144.8|21124.8|21144|21124|21144.8|21124.8|21144|21124|0
1652456920000|2022-05-13 15:48:40|21146.5|21126.5|21146.5|21126.5|21146.5|21126.5|21146.5|21126.5|0
1652456940000|2022-05-13 15:49:00|21147.3|21127.3|21153.2|21133.2|21153.2|21133.2|21147.3|21127.3|2
1652456950000|2022-05-13 15:49:10|21160.7|21140.7|21164|21144|21164|21144|21160.7|21140.7|4
1652456960000|2022-05-13 15:49:20|21167.4|21147.4|21169.8|21149.8|21171.5|21151.5|21167.4|21147.4|3
1652456980000|2022-05-13 15:49:40|21171.5|21151.5|21176.5|21136.5|21176.5|21151.5|21169|21136.5|1
1652456990000|2022-05-13 15:49:50|21164|21144|21164|21144|21164|21144|21164|21144|3
1652457000000|2022-05-13 15:50:00|21165.7|21145.7|21166.5|21146.5|21166.5|21146.5|21165.7|21145.7|0
1652457010000|2022-05-13 15:50:10|||||||||1
1652457020000|2022-05-13 15:50:20|||||||||49
1652457030000|2022-05-13 15:50:30|||||||||50
1652457040000|2022-05-13 15:50:40|||||||||11
1652457060000|2022-05-13 15:51:00|||||||||1
1652457090000|2022-05-13 15:51:30|||||||||3
1652457170000|2022-05-13 15:52:50|21181.5|21141.5|21186.5|21166.5|21186.5|21166.5|21181.5|21141.5|5
1652457180000|2022-05-13 15:53:00|21189|21169|21196.5|21176.5|21196.5|21176.5|21189|21169|2
1652457200000|2022-05-13 15:53:20|21199|21179|21199|21179|21199|21179|21199|21179|11
1652457220000|2022-05-13 15:53:40|21204.1|21184.1|21215.7|21195.7|21215.7|21195.7|21204.1|21184.1|14
1652457230000|2022-05-13 15:53:50|21216.5|21196.5|21215.7|21195.7|21216.5|21196.5|21215.7|21195.7|1
1652457240000|2022-05-13 15:54:00|21214|21194|21206.5|21186.5|21221.5|21194|21206.5|21181.5|0
1652457260000|2022-05-13 15:54:20|21204.8|21184.8|21204|21184|21204.8|21184.8|21204|21184|0
1652457280000|2022-05-13 15:54:40|21202.3|21182.3|21202.3|21182.3|21202.3|21182.3|21202.3|21182.3|2
1652457300000|2022-05-13 15:55:00|||||||||1
1652457350000|2022-05-13 15:55:50|||||||||1
1652457360000|2022-05-13 15:56:00|||||||||3
1652457380000|2022-05-13 15:56:20|21204|21184|21204|21184|21204|21184|21204|21184|1
1652457390000|2022-05-13 15:56:30|21204.8|21184.8|21204|21184|21204.8|21184.8|21204|21184|0
1652457400000|2022-05-13 15:56:40|21202.3|21182.3|21202.3|21182.3|21202.3|21182.3|21202.3|21182.3|1
1652457410000|2022-05-13 15:56:50|21201.5|21181.5|21201.5|21181.5|21201.5|21181.5|21201.5|21181.5|2
1652457420000|2022-05-13 15:57:00|21205.7|21185.7|21206.5|21186.5|21206.5|21186.5|21205.7|21185.7|3
1652457430000|2022-05-13 15:57:10|||||||||8
1652457440000|2022-05-13 15:57:20|||||||||116
1652457470000|2022-05-13 15:57:50|21205.7|21185.7|21205.7|21185.7|21205.7|21185.7|21205.7|21185.7|0
1652457480000|2022-05-13 15:58:00|21203.2|21183.2|21204|21184|21204|21184|21203.2|21183.2|3
1652457500000|2022-05-13 15:58:20|||||||||1
1652457510000|2022-05-13 15:58:30|21204.8|21184.8|21220.7|21180.7|21220.7|21187.3|21204.8|21180.7|2
1652457530000|2022-05-13 15:58:50|21219|21199|21254|21194|21254|21199|21219|21187.5|9
1652457540000|2022-05-13 15:59:00|21259.5|21199.5|21249.8|21229.8|21259.5|21231.5|21249.8|21199.5|4
1652457550000|2022-05-13 15:59:10|21248.1|21228.1|21249.8|21229.8|21249.8|21229.8|21248.1|21228.1|2
1652457570000|2022-05-13 15:59:30|21257.4|21237.4|21257.4|21237.4|21257.4|21237.4|21257.4|21237.4|16
1652457580000|2022-05-13 15:59:40|21258.2|21238.2|21262.4|21242.4|21262.4|21242.4|21258.2|21238.2|1
1652457590000|2022-05-13 15:59:50|21264.9|21244.9|21264.9|21244.9|21264.9|21244.9|21264.9|21244.9|7
1652457600000|2022-05-13 16:00:00|21269|21249|21267.3|21247.3|21269|21249|21267.3|21247.3|18
1652457610000|2022-05-13 16:00:10|21269|21249|21266.5|21246.5|21269|21249|21266.5|21246.5|3
1652457630000|2022-05-13 16:00:30|||||||||1
1652457640000|2022-05-13 16:00:40|21271.5|21251.5|21271.5|21251.5|21271.5|21251.5|21271.5|21251.5|4
1652457650000|2022-05-13 16:00:50|21269|21249|21269|21249|21269|21249|21269|21249|7
1652457660000|2022-05-13 16:01:00|21270.7|21250.7|21267.3|21247.3|21270.7|21250.7|21267.3|21247.3|12
1652457670000|2022-05-13 16:01:10|21266.5|21246.5|21266.5|21246.5|21266.5|21246.5|21264.8|21244.8|2
1652457680000|2022-05-13 16:01:20|21265.7|21245.7|21266.5|21246.5|21266.5|21246.5|21265.7|21245.7|3
1652457690000|2022-05-13 16:01:30|21264|21244|21266.5|21246.5|21266.5|21246.5|21264|21244|2
1652457700000|2022-05-13 16:01:40|21268.2|21248.2|21266.5|21246.5|21268.2|21248.2|21266.5|21246.5|0
1652457710000|2022-05-13 16:01:50|21268.2|21248.2|21268.2|21248.2|21268.2|21248.2|21268.2|21248.2|1
1652457720000|2022-05-13 16:02:00|21269|21249|21303.2|21283.2|21305.7|21283.2|21269|21249|17
1652457730000|2022-05-13 16:02:10|21304.8|21284.8|21304|21284|21305.7|21285.7|21304|21284|5
1652457740000|2022-05-13 16:02:20|21303.2|21283.2|21299|21279|21303.2|21283.2|21299|21279|2
1652457770000|2022-05-13 16:02:50|21299.8|21279.8|21299.8|21279.8|21299.8|21279.8|21299.8|21279.8|0
1652457780000|2022-05-13 16:03:00|21298.2|21278.2|21299.9|21279.9|21299.9|21279.9|21296.5|21276.5|6
1652457790000|2022-05-13 16:03:10|21301.5|21281.5|21305.7|21285.7|21305.7|21285.7|21301.5|21281.5|8
1652457800000|2022-05-13 16:03:20|21307.4|21287.4|21309|21289|21309|21289|21307.4|21287.4|0
1652457810000|2022-05-13 16:03:30|21308.2|21288.2|21306.5|21286.5|21308.2|21288.2|21306.5|21286.5|13
1652457820000|2022-05-13 16:03:40|21304|21284|21294|21274|21304|21284|21294|21274|9
1652457830000|2022-05-13 16:03:50|21295.7|21275.7|21290.7|21270.7|21296.5|21276.5|21290.7|21270.7|4
1652457840000|2022-05-13 16:04:00|21291.5|21271.5|21299.8|21279.8|21299.8|21279.8|21291.5|21271.5|9
1652457880000|2022-05-13 16:04:40|21301.5|21281.5|21301.5|21281.5|21301.5|21281.5|21301.5|21281.5|4
1652457900000|2022-05-13 16:05:00|21302.3|21282.3|21302.3|21282.3|21302.3|21282.3|21302.3|21282.3|1
1652457910000|2022-05-13 16:05:10|21304|21284|21304|21284|21304|21284|21304|21284|4
1652457920000|2022-05-13 16:05:20|||||||||1
1652457940000|2022-05-13 16:05:40|||||||||1
1652457950000|2022-05-13 16:05:50|21307.2|21287.2|21307.2|21287.2|21307.2|21287.2|21307.2|21287.2|10
1652457960000|2022-05-13 16:06:00|||||||||2
1652457970000|2022-05-13 16:06:10|21308|21288|21322.3|21302.3|21322.3|21302.3|21308|21288|10
1652457980000|2022-05-13 16:06:20|21324|21304|21324|21304|21324|21304|21324|21304|0
1652457990000|2022-05-13 16:06:30|21324.8|21304.8|21324.8|21304.8|21324.8|21304.8|21324.8|21304.8|3
1652458000000|2022-05-13 16:06:40|21327.3|21307.3|21327.3|21307.3|21329|21309|21327.3|21307.3|3
1652458010000|2022-05-13 16:06:50|||||||||2
1652458020000|2022-05-13 16:07:00|||||||||5
1652458030000|2022-05-13 16:07:10|21344.1|21304.1|21344.1|21304.1|21344.1|21304.1|21344.1|21304.1|4
1652458040000|2022-05-13 16:07:20|21332.4|21312.4|21332.4|21312.4|21332.4|21312.4|21332.4|21312.4|18
1652458050000|2022-05-13 16:07:30|||||||||5
1652458060000|2022-05-13 16:07:40|21343.2|21323.2|21343.2|21323.2|21343.2|21323.2|21343.2|21323.2|1
1652458070000|2022-05-13 16:07:50|21344.9|21324.9|21344.9|21324.9|21344.9|21324.9|21344.9|21324.9|1
1652458080000|2022-05-13 16:08:00|21346.5|21326.5|21354|21334|21354|21334|21346.5|21326.5|16
1652458090000|2022-05-13 16:08:10|||||||||2
1652458100000|2022-05-13 16:08:20|||||||||1
1652458110000|2022-05-13 16:08:30|||||||||2
1652458120000|2022-05-13 16:08:40|21349|21329|21337.3|21317.3|21349|21329|21337.3|21317.3|2
1652458130000|2022-05-13 16:08:50|21354.8|21314.8|21354.8|21314.8|21354.8|21314.8|21354.8|21314.8|14
1652458150000|2022-05-13 16:09:10|21357.3|21337.3|21356.5|21336.5|21359|21339|21356.5|21336.5|5
1652458170000|2022-05-13 16:09:30|||||||||6
1652458180000|2022-05-13 16:09:40|21357.3|21337.3|21363.1|21343.1|21363.1|21343.1|21357.3|21337.3|9
1652458190000|2022-05-13 16:09:50|21366.5|21346.5|21368.2|21348.2|21368.2|21348.2|21366.5|21346.5|6
1652458200000|2022-05-13 16:10:00|21370.7|21350.7|21370.7|21350.7|21370.7|21350.7|21370.7|21350.7|23
1652458210000|2022-05-13 16:10:10|21368.2|21348.2|21368.2|21348.2|21368.2|21348.2|21368.2|21348.2|1
1652458240000|2022-05-13 16:10:40|21364|21344|21359|21339|21364|21344|21359|21339|3
1652458250000|2022-05-13 16:10:50|21356.5|21336.5|21346.5|21326.5|21356.5|21336.5|21346.5|21326.5|11
1652458260000|2022-05-13 16:11:00|21342.5|21322.5|21331.5|21311.5|21342.5|21322.5|21331.5|21311.5|3
1652458300000|2022-05-13 16:11:40|21329|21309|21334|21314|21334|21314|21329|21309|2
1652458310000|2022-05-13 16:11:50|||||||||1
1652458320000|2022-05-13 16:12:00|21340.7|21320.7|21351.5|21331.5|21351.5|21331.5|21340.7|21320.7|7
1652458340000|2022-05-13 16:12:20|21349|21329|21354|21334|21354|21334|21349|21329|10
1652458350000|2022-05-13 16:12:30|21355.6|21335.6|21359|21339|21359|21339|21355.6|21335.6|1
1652458360000|2022-05-13 16:12:40|||||||||1
1652458370000|2022-05-13 16:12:50|21361.4|21341.4|21366.5|21346.5|21366.5|21346.5|21361.4|21341.4|3
1652458380000|2022-05-13 16:13:00|||||||||2
1652458390000|2022-05-13 16:13:10|21369.8|21349.8|21369.8|21349.8|21369.8|21349.8|21369.8|21349.8|5
1652458400000|2022-05-13 16:13:20|21374|21354|21374|21354|21374|21354|21374|21354|4
1652458430000|2022-05-13 16:13:50|21371.5|21351.5|21364.1|21344.1|21371.5|21351.5|21364.1|21344.1|6
1652458440000|2022-05-13 16:14:00|21363.3|21343.3|21354|21334|21363.3|21343.3|21354|21334|1
1652458450000|2022-05-13 16:14:10|21354.8|21334.8|21354.8|21334.8|21354.8|21334.8|21354.8|21334.8|1
1652458460000|2022-05-13 16:14:20|21356.5|21336.5|21358.2|21338.2|21358.2|21338.2|21356.5|21336.5|1
1652458490000|2022-05-13 16:14:50|21359.9|21339.9|21359.9|21339.9|21359.9|21339.9|21359.9|21339.9|2
1652458500000|2022-05-13 16:15:00|21358.2|21338.2|21359.9|21339.9|21359.9|21339.9|21358.2|21338.2|9
1652458510000|2022-05-13 16:15:10|||||||||24
1652458520000|2022-05-13 16:15:20|21360.7|21340.7|21358.2|21338.2|21360.7|21340.7|21358.2|21338.2|6
1652458530000|2022-05-13 16:15:30|21356.5|21336.5|21360.7|21320.7|21360.7|21336.5|21352.4|21320.7|3
1652458540000|2022-05-13 16:15:40|21344|21324|21351.5|21311.5|21351.5|21324|21344|21311.5|5
1652458550000|2022-05-13 16:15:50|21336.5|21316.5|21336.5|21316.5|21336.5|21316.5|21336.5|21316.5|1
1652458560000|2022-05-13 16:16:00|||||||||2
1652458570000|2022-05-13 16:16:10|||||||||2
1652458580000|2022-05-13 16:16:20|21338.2|21318.2|21338.2|21318.2|21338.2|21318.2|21338.2|21318.2|6
1652458590000|2022-05-13 16:16:30|21339|21319|21342.3|21322.3|21342.3|21322.3|21339|21319|2
1652458610000|2022-05-13 16:16:50|21355.8|21335.8|21360.7|21340.7|21360.7|21340.7|21355.8|21335.8|6
1652458620000|2022-05-13 16:17:00|21361.5|21341.5|21361.5|21341.5|21361.5|21341.5|21361.5|21341.5|1
1652458630000|2022-05-13 16:17:10|21366.5|21346.5|21365.7|21345.7|21366.5|21346.5|21365.7|21345.7|3
1652458640000|2022-05-13 16:17:20|||||||||2
1652458650000|2022-05-13 16:17:30|||||||||7
1652458670000|2022-05-13 16:17:50|||||||||5
1652458680000|2022-05-13 16:18:00|21366.5|21346.5|21366.5|21346.5|21366.5|21346.5|21366.5|21346.5|4
1652458700000|2022-05-13 16:18:20|||||||||2
1652458710000|2022-05-13 16:18:30|21379|21359|21379|21359|21379|21359|21379|21359|1
1652458720000|2022-05-13 16:18:40|21380.7|21360.7|21394|21374|21394|21374|21380.7|21360.7|1
1652458730000|2022-05-13 16:18:50|21404|21384|21418.2|21398.2|21419|21399|21404|21384|49
1652458740000|2022-05-13 16:19:00|21419|21399|21415.7|21395.7|21419|21399|21414|21394|22
1652458750000|2022-05-13 16:19:10|21414|21394|21415.7|21395.7|21415.7|21395.7|21414|21394|3
1652458760000|2022-05-13 16:19:20|21418.2|21398.2|21424|21404|21424|21404|21418.2|21398.2|13
1652458770000|2022-05-13 16:19:30|||||||||4
1652458780000|2022-05-13 16:19:40|21431.5|21411.5|21438.2|21418.2|21438.2|21418.2|21431.5|21411.5|21
1652458790000|2022-05-13 16:19:50|21439|21419|21441.5|21421.5|21441.5|21421.5|21439|21419|24
1652458800000|2022-05-13 16:20:00|21444|21424|21466.5|21446.5|21466.5|21446.5|21444|21424|59
1652458810000|2022-05-13 16:20:10|21467.3|21447.3|21459|21439|21469|21449|21459|21439|23
1652458820000|2022-05-13 16:20:20|21455.6|21435.6|21446.5|21426.5|21455.6|21435.6|21441.5|21421.5|27
1652458830000|2022-05-13 16:20:30|21445.7|21425.7|21446.5|21426.5|21446.5|21426.5|21444|21424|5
1652458840000|2022-05-13 16:20:40|21441.5|21421.5|21444|21424|21446.5|21426.5|21441.5|21421.5|14
1652458850000|2022-05-13 16:20:50|21445.7|21425.7|21441.5|21421.5|21449|21429|21441.5|21421.5|12
1652458860000|2022-05-13 16:21:00|21443.1|21423.1|21441.5|21401.5|21445.6|21425.6|21433.2|21401.5|14
1652458870000|2022-05-13 16:21:10|21444.9|21404.9|21429|21409|21446.5|21414.8|21429|21404.9|5
1652458880000|2022-05-13 16:21:20|||||||||1
1652458890000|2022-05-13 16:21:30|21426.5|21406.5|21426.5|21406.5|21426.5|21406.5|21426.5|21406.5|12
1652458900000|2022-05-13 16:21:40|21431.6|21411.6|21436.6|21416.6|21436.6|21416.6|21431.6|21411.6|22
1652458910000|2022-05-13 16:21:50|21438.3|21418.3|21439|21419|21439.1|21419.1|21438.3|21418.3|0
1652458920000|2022-05-13 16:22:00|21436.5|21416.5|21444|21424|21444|21424|21436.5|21416.5|29
1652458930000|2022-05-13 16:22:10|21436.5|21416.5|21436.5|21416.5|21436.5|21416.5|21436.5|21416.5|5
1652458940000|2022-05-13 16:22:20|||||||||21
1652458950000|2022-05-13 16:22:30|21438.2|21418.2|21439|21419|21439|21419|21438.2|21418.2|1
1652458960000|2022-05-13 16:22:40|21436.5|21416.5|21436.5|21416.5|21436.5|21416.5|21436.5|21416.5|3
1652458970000|2022-05-13 16:22:50|21434|21414|21424|21404|21441.5|21414|21424|21381.5|16
1652458980000|2022-05-13 16:23:00|21423.2|21403.2|21400.7|21380.7|21431.5|21403.2|21394|21368.2|33
1652458990000|2022-05-13 16:23:10|21399|21379|21390.7|21370.7|21399|21379|21386.5|21366.5|120
1652459000000|2022-05-13 16:23:20|21391.5|21371.5|21395.7|21375.7|21395.7|21375.7|21389|21369|28
1652459010000|2022-05-13 16:23:30|21393.2|21373.2|21392.3|21372.3|21395.7|21375.7|21389|21369|30
1652459020000|2022-05-13 16:23:40|21391.5|21371.5|21399|21379|21401.5|21381.5|21385.6|21365.6|58
1652459030000|2022-05-13 16:23:50|21399.8|21379.8|21402.3|21382.3|21402.3|21382.3|21397.3|21377.3|28
1652459040000|2022-05-13 16:24:00|21401.5|21381.5|21406.5|21386.5|21406.5|21386.5|21401.5|21381.5|78
1652459050000|2022-05-13 16:24:10|21407.3|21387.3|21410.6|21390.6|21419|21399|21406.5|21386.5|47
1652459060000|2022-05-13 16:24:20|21409.8|21389.8|21410.7|21390.7|21410.7|21390.7|21404.8|21384.8|51
1652459070000|2022-05-13 16:24:30|21409|21389|21409.8|21389.8|21409.8|21389.8|21409|21389|21
1652459080000|2022-05-13 16:24:40|21404.8|21384.8|21405.7|21385.7|21406.5|21386.5|21403.2|21383.2|231
1652459090000|2022-05-13 16:24:50|21406.5|21386.5|21421.5|21401.5|21421.5|21401.5|21406.5|21386.5|101
1652459100000|2022-05-13 16:25:00|21419|21399|21414|21394|21421.5|21401.5|21414|21394|110
1652459110000|2022-05-13 16:25:10|21410.6|21390.6|21379.8|21359.8|21412.3|21390.6|21379.8|21359.8|29
1652459120000|2022-05-13 16:25:20|21376.5|21356.5|21371.5|21351.5|21376.5|21356.5|21371.5|21351.5|14
1652459130000|2022-05-13 16:25:30|21366.4|21346.4|21354.8|21334.8|21374.7|21346.4|21354.8|21334.7|13
1652459140000|2022-05-13 16:25:40|21351.5|21331.5|21349.9|21329.9|21351.5|21331.5|21349.9|21329.9|39
1652459150000|2022-05-13 16:25:50|21354|21334|21354|21334|21354|21334|21354|21334|8
1652459160000|2022-05-13 16:26:00|21355.7|21335.7|21354|21334|21355.7|21335.7|21354|21334|1
1652459170000|2022-05-13 16:26:10|21356.5|21336.5|21356.5|21336.5|21356.5|21336.5|21356.5|21336.5|0
1652459190000|2022-05-13 16:26:30|21358.1|21338.1|21354|21334|21361.5|21341.5|21354|21334|12
1652459200000|2022-05-13 16:26:40|21355.7|21335.7|21356.5|21336.5|21356.5|21336.5|21355.7|21335.7|0
1652459230000|2022-05-13 16:27:10|21351.5|21331.5|21354|21334|21354|21334|21351.5|21331.5|5
1652459260000|2022-05-13 16:27:40|21353.2|21333.2|21353.2|21333.2|21353.2|21333.2|21351.5|21331.5|3
1652459270000|2022-05-13 16:27:50|21349|21329|21351.5|21331.5|21351.5|21331.5|21349|21329|4
1652459280000|2022-05-13 16:28:00|21354|21334|21354|21334|21354|21334|21354|21334|2
1652459290000|2022-05-13 16:28:10|||||||||1
1652459300000|2022-05-13 16:28:20|||||||||2
1652459310000|2022-05-13 16:28:30|21355.7|21335.7|21355.7|21335.7|21355.7|21335.7|21355.7|21335.7|3
1652459320000|2022-05-13 16:28:40|21356.5|21336.5|21356.5|21336.5|21356.5|21336.5|21356.5|21336.5|0
1652459340000|2022-05-13 16:29:00|21359|21339|21364|21344|21364|21344|21359|21339|19
1652459350000|2022-05-13 16:29:10|||||||||2
1652459390000|2022-05-13 16:29:50|||||||||1
1652459410000|2022-05-13 16:30:10|21364.8|21344.8|21364.8|21344.8|21364.8|21344.8|21364.8|21344.8|1
1652459420000|2022-05-13 16:30:20|21364|21344|21364.8|21344.8|21365.7|21345.7|21364|21344|2
1652459430000|2022-05-13 16:30:30|21364|21344|21355.7|21335.7|21364|21344|21355.7|21335.7|5
1652459440000|2022-05-13 16:30:40|21354.9|21334.9|21354.9|21334.9|21354.9|21334.9|21354.9|21334.9|0
1652459470000|2022-05-13 16:31:10|21354|21334|21349|21329|21354|21334|21347.3|21327.3|1
1652459480000|2022-05-13 16:31:20|||||||||7
1652459490000|2022-05-13 16:31:30|21349.8|21329.8|21351.5|21331.5|21351.5|21331.5|21349.8|21329.8|1
1652459510000|2022-05-13 16:31:50|21349.8|21329.8|21347.4|21327.4|21349.8|21329.8|21347.4|21327.4|349
1652459530000|2022-05-13 16:32:10|21348.2|21328.2|21344|21324|21348.2|21328.2|21344|21324|15
1652459550000|2022-05-13 16:32:30|21345.7|21325.7|21348.2|21328.2|21348.2|21328.2|21345.7|21325.7|507
1652459610000|2022-05-13 16:33:30|||||||||2
1652459620000|2022-05-13 16:33:40|21352.4|21332.4|21354.9|21334.9|21354.9|21334.9|21352.4|21332.4|2
1652459630000|2022-05-13 16:33:50|||||||||2
1652459640000|2022-05-13 16:34:00|21356.6|21336.6|21361.6|21341.6|21361.6|21341.6|21356.6|21336.6|26
1652459660000|2022-05-13 16:34:20|||||||||50
1652459680000|2022-05-13 16:34:40|21364.9|21344.9|21364.9|21344.9|21364.9|21344.9|21364.9|21344.9|0
1652459690000|2022-05-13 16:34:50|21366.5|21346.5|21369.9|21349.9|21369.9|21349.9|21366.5|21346.5|1
1652459700000|2022-05-13 16:35:00|||||||||1
1652459730000|2022-05-13 16:35:30|21371.5|21351.5|21381.6|21361.6|21381.6|21361.6|21371.5|21351.5|9
1652459780000|2022-05-13 16:36:20|||||||||9
1652459790000|2022-05-13 16:36:30|21379.9|21359.9|21379.9|21359.9|21379.9|21359.9|21379.9|21359.9|2
1652459800000|2022-05-13 16:36:40|21375.7|21355.7|21375.7|21355.7|21375.7|21355.7|21375.7|21355.7|5
1652459810000|2022-05-13 16:36:50|21374.1|21354.1|21364.9|21344.9|21374.1|21354.1|21364.9|21344.9|3
1652459820000|2022-05-13 16:37:00|||||||||1
1652459830000|2022-05-13 16:37:10|21364.1|21344.1|21362.4|21342.4|21364.1|21344.1|21362.4|21342.4|3
1652459860000|2022-05-13 16:37:40|||||||||2
1652459880000|2022-05-13 16:38:00|21357.4|21337.4|21356.6|21336.6|21357.4|21337.4|21354.9|21334.9|12
1652459890000|2022-05-13 16:38:10|21354.9|21334.9|21357.4|21337.4|21357.4|21337.4|21354.9|21334.9|80
1652459900000|2022-05-13 16:38:20|21355.7|21335.7|21355.7|21335.7|21355.7|21335.7|21355.7|21335.7|0
1652459910000|2022-05-13 16:38:30|21353.2|21333.2|21353.2|21333.2|21353.2|21333.2|21353.2|21333.2|2
1652459920000|2022-05-13 16:38:40|21351.5|21331.5|21348.2|21328.2|21351.5|21331.5|21348.2|21328.2|2
1652459940000|2022-05-13 16:39:00|21345.7|21325.7|21344.9|21324.9|21345.7|21325.7|21344.9|21324.9|6
1652459970000|2022-05-13 16:39:30|||||||||2
1652460000000|2022-05-13 16:40:00|21341.5|21321.5|21341.5|21321.5|21341.5|21321.5|21341.5|21321.5|10
1652460010000|2022-05-13 16:40:10|21342.4|21322.4|21342.4|21322.4|21343.2|21323.2|21342.4|21322.4|0
1652460030000|2022-05-13 16:40:30|21343.2|21323.2|21338.2|21318.2|21343.2|21323.2|21338.2|21318.2|6
1652460040000|2022-05-13 16:40:40|21337.4|21317.4|21337.4|21317.4|21337.4|21317.4|21337.4|21317.4|0
1652460050000|2022-05-13 16:40:50|||||||||2
1652460060000|2022-05-13 16:41:00|||||||||3
1652460100000|2022-05-13 16:41:40|21339.9|21319.9|21339.9|21319.9|21339.9|21319.9|21339.9|21319.9|1
1652460110000|2022-05-13 16:41:50|21348.3|21328.3|21349.9|21329.9|21349.9|21329.9|21348.3|21328.3|14
1652460130000|2022-05-13 16:42:10|21360.8|21340.8|21363.3|21343.3|21363.3|21343.3|21360.8|21340.8|5
1652460140000|2022-05-13 16:42:20|21364.1|21344.1|21364.1|21344.1|21364.1|21344.1|21364.1|21344.1|5
1652460160000|2022-05-13 16:42:40|21365.8|21345.8|21367.4|21347.4|21369.1|21349.1|21365.8|21345.8|21
1652460170000|2022-05-13 16:42:50|21362.4|21342.4|21362.4|21342.4|21362.4|21342.4|21362.4|21342.4|2
1652460180000|2022-05-13 16:43:00|21364.1|21344.1|21364.9|21344.9|21364.9|21344.9|21364.1|21344.1|0
1652460190000|2022-05-13 16:43:10|21363.2|21343.2|21361.6|21341.6|21364.9|21344.9|21361.6|21341.6|1
1652460210000|2022-05-13 16:43:30|21362.4|21342.4|21361.6|21341.6|21362.4|21342.4|21359.9|21339.9|0
1652460220000|2022-05-13 16:43:40|21359.9|21339.9|21355.7|21335.7|21359.9|21339.9|21355.7|21335.7|5
1652460230000|2022-05-13 16:43:50|21354.1|21334.1|21349.9|21329.9|21354.1|21334.1|21349.9|21329.9|2
1652460240000|2022-05-13 16:44:00|21351.6|21331.6|21355.8|21335.8|21355.8|21335.8|21351.6|21331.6|941
1652460250000|2022-05-13 16:44:10|||||||||25
1652460260000|2022-05-13 16:44:20|||||||||41
1652460270000|2022-05-13 16:44:30|||||||||5
1652460290000|2022-05-13 16:44:50|21357.5|21337.5|21357.5|21337.5|21357.5|21337.5|21357.5|21337.5|75
1652460300000|2022-05-13 16:45:00|21358.3|21338.3|21360|21340|21360|21340|21358.3|21338.3|157
1652460310000|2022-05-13 16:45:10|21360.8|21340.8|21360|21340|21360.8|21340.8|21360|21340|2
1652460320000|2022-05-13 16:45:20|21375.9|21335.9|21375.9|21335.9|21375.9|21335.9|21375.9|21335.9|2
1652460330000|2022-05-13 16:45:30|21380.7|21340.7|21380.7|21340.7|21380.7|21340.7|21380.7|21340.7|0
1652460340000|2022-05-13 16:45:40|||||||||1
1652460350000|2022-05-13 16:45:50|21379.2|21359.2|21383.4|21363.4|21383.4|21363.4|21379.2|21359.2|4
1652460360000|2022-05-13 16:46:00|21384.2|21364.2|21401.7|21381.7|21401.7|21381.7|21384.2|21364.2|13
1652460370000|2022-05-13 16:46:10|21404.2|21384.2|21409.2|21389.2|21409.2|21389.2|21404.2|21384.2|2
1652460380000|2022-05-13 16:46:20|||||||||8
1652460390000|2022-05-13 16:46:30|21410|21390|21411.7|21391.7|21411.7|21391.7|21410|21390|1
1652460420000|2022-05-13 16:47:00|21413.4|21393.4|21414.2|21394.2|21414.2|21394.2|21413.4|21393.4|2
1652460430000|2022-05-13 16:47:10|21412.5|21392.5|21412.5|21392.5|21412.5|21392.5|21412.5|21392.5|4
1652460450000|2022-05-13 16:47:30|||||||||4
1652460460000|2022-05-13 16:47:40|||||||||1
1652460470000|2022-05-13 16:47:50|21414.2|21394.2|21414.2|21394.2|21414.2|21394.2|21414.2|21394.2|1
1652460480000|2022-05-13 16:48:00|21415.8|21395.8|21417.5|21397.5|21417.5|21397.5|21415.8|21395.8|1
1652460500000|2022-05-13 16:48:20|21419.1|21399.1|21420.8|21400.8|21420.8|21400.8|21419.1|21399.1|5
1652460520000|2022-05-13 16:48:40|21422.4|21402.4|21422.4|21402.4|21422.4|21402.4|21422.4|21402.4|0
1652460530000|2022-05-13 16:48:50|21421.6|21401.6|21421.6|21401.6|21421.6|21401.6|21421.6|21401.6|1
1652460540000|2022-05-13 16:49:00|21422.5|21402.5|21425|21405|21425|21405|21422.5|21402.5|63
1652460560000|2022-05-13 16:49:20|21425.8|21405.8|21428.3|21408.3|21428.3|21408.3|21425.8|21405.8|14
1652460570000|2022-05-13 16:49:30|21429.9|21409.9|21433.3|21413.3|21433.3|21413.3|21429.9|21409.9|1
1652460580000|2022-05-13 16:49:40|21445.8|21425.8|21447.5|21427.5|21447.5|21427.5|21445.8|21425.8|104
1652460590000|2022-05-13 16:49:50|21445.8|21425.8|21445.8|21425.8|21447.5|21427.5|21445.8|21425.8|4
1652460610000|2022-05-13 16:50:10|||||||||2
1652460620000|2022-05-13 16:50:20|||||||||4
1652460630000|2022-05-13 16:50:30|21442.5|21422.5|21442.5|21422.5|21442.5|21422.5|21442.5|21422.5|27
1652460660000|2022-05-13 16:51:00|21441.7|21421.7|21428.3|21408.3|21441.7|21421.7|21428.3|21408.3|8
1652460710000|2022-05-13 16:51:50|21423.3|21403.3|21420.8|21400.8|21423.3|21403.3|21420.8|21400.8|8
1652460720000|2022-05-13 16:52:00|21422.5|21402.5|21420.8|21400.8|21422.5|21402.5|21420.8|21400.8|5
1652460740000|2022-05-13 16:52:20|||||||||35
1652460750000|2022-05-13 16:52:30|||||||||2
1652460760000|2022-05-13 16:52:40|21423.3|21403.3|21420|21400|21423.3|21403.3|21420|21400|3
1652460780000|2022-05-13 16:53:00|21420.8|21400.8|21425.8|21405.8|21425.8|21405.8|21420.8|21400.8|14
1652460790000|2022-05-13 16:53:10|||||||||2
1652460800000|2022-05-13 16:53:20|||||||||3
1652460830000|2022-05-13 16:53:50|||||||||1
1652460840000|2022-05-13 16:54:00|21424.1|21404.1|21424.1|21404.1|21424.1|21404.1|21424.1|21404.1|1
1652460860000|2022-05-13 16:54:20|21425.8|21405.8|21425.8|21405.8|21425.8|21405.8|21425.8|21405.8|2
1652460870000|2022-05-13 16:54:30|21428.3|21408.3|21428.3|21408.3|21428.3|21408.3|21428.3|21408.3|4
1652460890000|2022-05-13 16:54:50|||||||||4
1652460900000|2022-05-13 16:55:00|21423.3|21403.3|21423.3|21403.3|21423.3|21403.3|21423.3|21403.3|4
1652460910000|2022-05-13 16:55:10|21420.1|21400.1|21413.3|21393.3|21420.1|21400.1|21413.3|21393.3|2
1652460920000|2022-05-13 16:55:20|21411.6|21391.6|21410.8|21390.8|21411.6|21391.6|21410.8|21390.8|0
1652460930000|2022-05-13 16:55:30|21409.1|21389.1|21415.8|21395.8|21415.8|21395.8|21408.3|21388.3|15
1652460950000|2022-05-13 16:55:50|||||||||6
1652460960000|2022-05-13 16:56:00|21419|21399|21433.3|21413.3|21433.3|21413.3|21419|21399|15
1652460970000|2022-05-13 16:56:10|21435|21415|21448.3|21428.3|21448.3|21428.3|21435|21415|23
1652460980000|2022-05-13 16:56:20|21450|21430|21450.8|21430.8|21450.8|21430.8|21450|21430|1
1652461050000|2022-05-13 16:57:30|21452.5|21432.5|21452.5|21432.5|21452.5|21432.5|21452.5|21432.5|7
1652461060000|2022-05-13 16:57:40|21453.3|21433.3|21453.3|21433.3|21453.3|21433.3|21453.3|21433.3|0
1652461070000|2022-05-13 16:57:50|||||||||1
1652461080000|2022-05-13 16:58:00|21455|21435|21460.9|21440.9|21460.9|21440.9|21455|21435|5
1652461090000|2022-05-13 16:58:10|21461.7|21441.7|21461.7|21441.7|21461.7|21441.7|21461.7|21441.7|0
1652461100000|2022-05-13 16:58:20|21463.3|21443.3|21463.3|21443.3|21463.3|21443.3|21463.3|21443.3|6
1652461110000|2022-05-13 16:58:30|21466.7|21446.7|21473.4|21453.4|21473.4|21453.4|21466.7|21446.7|9
1652461120000|2022-05-13 16:58:40|21474.2|21454.2|21485.8|21465.8|21492.5|21472.5|21474.2|21454.2|20
1652461130000|2022-05-13 16:58:50|21487.5|21467.5|21485.8|21465.8|21487.5|21467.5|21485.8|21465.8|12
1652461140000|2022-05-13 16:59:00|21487.5|21467.5|21490|21470|21490|21470|21487.5|21467.5|6
1652461150000|2022-05-13 16:59:10|21490.8|21470.8|21487.5|21467.5|21490.8|21470.8|21487.5|21467.5|4
1652461160000|2022-05-13 16:59:20|||||||||2
1652461170000|2022-05-13 16:59:30|||||||||1
1652461180000|2022-05-13 16:59:40|21483.3|21463.3|21483.3|21463.3|21483.3|21463.3|21483.3|21463.3|3
1652461190000|2022-05-13 16:59:50|21482.5|21462.5|21480.8|21460.8|21482.5|21462.5|21480.8|21460.8|2
1652461200000|2022-05-13 17:00:00|21483.3|21463.3|21486.6|21466.6|21486.6|21466.6|21483.3|21463.3|8
1652461210000|2022-05-13 17:00:10|21485.8|21465.8|21485.8|21465.8|21485.8|21465.8|21485.8|21465.8|3
1652461230000|2022-05-13 17:00:30|||||||||25
1652461240000|2022-05-13 17:00:40|||||||||5
1652461250000|2022-05-13 17:00:50|||||||||5
1652461260000|2022-05-13 17:01:00|21486.6|21466.6|21485.8|21465.8|21486.6|21466.6|21485.8|21465.8|7
1652461290000|2022-05-13 17:01:30|21484.1|21464.1|21484.1|21464.1|21484.1|21464.1|21484.1|21464.1|363
1652461300000|2022-05-13 17:01:40|21481.6|21461.6|21479.9|21439.9|21481.6|21461.6|21471.6|21439.9|3
1652461320000|2022-05-13 17:02:00|21479.1|21439.1|21469.1|21449.1|21479.1|21451.6|21469.1|21439.1|2
1652461340000|2022-05-13 17:02:20|21471.6|21451.6|21469.9|21449.9|21471.6|21451.6|21469.9|21449.9|1
1652461350000|2022-05-13 17:02:30|21469.1|21449.1|21469.1|21449.1|21469.1|21449.1|21469.1|21449.1|151
1652461360000|2022-05-13 17:02:40|21465.8|21445.8|21450.8|21430.8|21465.8|21445.8|21450.8|21430.8|32
1652461370000|2022-05-13 17:02:50|21449.1|21429.1|21448.3|21428.3|21449.9|21429.9|21446.6|21426.6|205
1652461380000|2022-05-13 17:03:00|21446.6|21426.6|21444.1|21424.1|21449.1|21429.1|21444.1|21424.1|12
1652461390000|2022-05-13 17:03:10|21443.3|21423.3|21443.3|21423.3|21443.3|21423.3|21443.3|21423.3|81
1652461420000|2022-05-13 17:03:40|21448.3|21428.3|21448.3|21428.3|21448.3|21428.3|21448.3|21428.3|5
1652461430000|2022-05-13 17:03:50|21450|21430|21450|21430|21450|21430|21450|21430|0
1652461450000|2022-05-13 17:04:10|21451.7|21431.7|21452.5|21432.5|21452.5|21432.5|21451.7|21431.7|0
1652461490000|2022-05-13 17:04:50|||||||||2
1652461510000|2022-05-13 17:05:10|21453.3|21433.3|21454.1|21434.1|21454.1|21434.1|21453.3|21433.3|3
1652461520000|2022-05-13 17:05:20|||||||||1
1652461530000|2022-05-13 17:05:30|21451.6|21431.6|21449.1|21429.1|21451.6|21431.6|21449.1|21429.1|4
1652461540000|2022-05-13 17:05:40|21448.3|21428.3|21420|21400|21448.3|21428.3|21420|21400|19
1652461550000|2022-05-13 17:05:50|21415.8|21395.8|21406.6|21386.6|21415.8|21395.8|21404.1|21384.1|24
1652461560000|2022-05-13 17:06:00|21408.3|21388.3|21408.3|21388.3|21408.3|21388.3|21408.3|21388.3|1
1652461570000|2022-05-13 17:06:10|21410|21390|21410|21390|21410|21390|21410|21390|6
1652461580000|2022-05-13 17:06:20|21411.7|21391.7|21410|21390|21411.7|21391.7|21410|21390|16
1652461600000|2022-05-13 17:06:40|21411.7|21391.7|21411.7|21391.7|21411.7|21391.7|21411.7|21391.7|0
1652461610000|2022-05-13 17:06:50|||||||||1
1652461620000|2022-05-13 17:07:00|||||||||1
1652461640000|2022-05-13 17:07:20|21413.4|21393.4|21413.4|21393.4|21413.4|21393.4|21413.4|21393.4|1
1652461650000|2022-05-13 17:07:30|21415|21395|21422.4|21402.4|21422.4|21402.4|21415|21395|10
1652461670000|2022-05-13 17:07:50|||||||||15
1652461700000|2022-05-13 17:08:20|21426.6|21406.6|21426.6|21406.6|21426.6|21406.6|21426.6|21406.6|2
1652461710000|2022-05-13 17:08:30|||||||||3
1652461720000|2022-05-13 17:08:40|21428.3|21408.3|21428.3|21408.3|21428.3|21408.3|21428.3|21408.3|0
1652461740000|2022-05-13 17:09:00|21429.1|21409.1|21429.1|21409.1|21429.1|21409.1|21429.1|21409.1|0
1652461750000|2022-05-13 17:09:10|||||||||2
1652461760000|2022-05-13 17:09:20|21429.9|21409.9|21431.6|21411.6|21431.6|21411.6|21429.9|21409.9|2
1652461780000|2022-05-13 17:09:40|||||||||1
1652461790000|2022-05-13 17:09:50|21433.3|21413.3|21434.1|21414.1|21434.1|21414.1|21433.3|21413.3|0
1652461800000|2022-05-13 17:10:00|21438.3|21418.3|21438.3|21418.3|21438.3|21418.3|21438.3|21418.3|4
1652461810000|2022-05-13 17:10:10|21440|21420|21458.3|21438.3|21458.3|21438.3|21440|21420|5
1652461820000|2022-05-13 17:10:20|21463.3|21443.3|21463.3|21443.3|21463.3|21443.3|21463.3|21443.3|7
1652461830000|2022-05-13 17:10:30|21462.5|21442.5|21462.5|21442.5|21462.5|21442.5|21462.5|21442.5|8
1652461890000|2022-05-13 17:11:30|21458.3|21438.3|21458.3|21438.3|21458.3|21438.3|21458.3|21438.3|2
1652461900000|2022-05-13 17:11:40|||||||||6
1652461910000|2022-05-13 17:11:50|21459.1|21439.1|21459.1|21439.1|21459.1|21439.1|21459.1|21439.1|1
1652461930000|2022-05-13 17:12:10|21458.3|21438.3|21458.3|21438.3|21458.3|21438.3|21458.3|21438.3|21
1652461960000|2022-05-13 17:12:40|||||||||5
1652461980000|2022-05-13 17:13:00|21457.5|21437.5|21456.6|21436.6|21457.5|21437.5|21453.3|21433.3|4
1652462000000|2022-05-13 17:13:20|21453.3|21433.3|21456.6|21436.6|21456.6|21436.6|21453.3|21433.3|7
1652462010000|2022-05-13 17:13:30|21457.4|21437.4|21456.6|21436.6|21457.4|21437.4|21454.9|21434.9|2
1652462030000|2022-05-13 17:13:50|21457.4|21437.4|21457.4|21437.4|21457.4|21437.4|21457.4|21437.4|5
1652462040000|2022-05-13 17:14:00|21454.9|21434.9|21454.9|21434.9|21454.9|21434.9|21454.9|21434.9|0
1652462050000|2022-05-13 17:14:10|21454.1|21434.1|21454.1|21434.1|21454.1|21434.1|21454.1|21434.1|0
1652462060000|2022-05-13 17:14:20|21455.8|21435.8|21455.8|21435.8|21455.8|21435.8|21455.8|21435.8|5
1652462070000|2022-05-13 17:14:30|21456.6|21436.6|21455.8|21435.8|21456.6|21436.6|21455.8|21435.8|4
1652462080000|2022-05-13 17:14:40|21456.6|21436.6|21456.6|21436.6|21456.6|21436.6|21456.6|21436.6|0
1652462090000|2022-05-13 17:14:50|||||||||2
1652462100000|2022-05-13 17:15:00|21458.3|21438.3|21469.1|21449.1|21469.1|21449.1|21458.3|21438.3|6
1652462110000|2022-05-13 17:15:10|21470.7|21450.7|21470.7|21450.7|21470.7|21450.7|21470.7|21450.7|1
1652462130000|2022-05-13 17:15:30|||||||||24
1652462140000|2022-05-13 17:15:40|21471.6|21451.6|21471.6|21451.6|21471.6|21451.6|21471.6|21451.6|1
1652462150000|2022-05-13 17:15:50|21469.9|21449.9|21466.5|21446.5|21469.9|21449.9|21466.5|21446.5|3
1652462160000|2022-05-13 17:16:00|21464.9|21444.9|21464.9|21444.9|21464.9|21444.9|21464.9|21444.9|0
1652462170000|2022-05-13 17:16:10|21467.4|21447.4|21467.4|21447.4|21467.4|21447.4|21467.4|21447.4|2
1652462190000|2022-05-13 17:16:30|||||||||1
1652462200000|2022-05-13 17:16:40|21477.4|21457.4|21481.6|21461.6|21481.6|21461.6|21477.4|21457.4|5
1652462210000|2022-05-13 17:16:50|21484.1|21464.1|21484.1|21464.1|21484.1|21464.1|21484.1|21464.1|6
1652462250000|2022-05-13 17:17:30|21482.4|21462.4|21484.9|21464.9|21484.9|21464.9|21482.4|21462.4|3
1652462270000|2022-05-13 17:17:50|21486.6|21466.6|21486.6|21466.6|21486.6|21466.6|21486.6|21466.6|7
1652462280000|2022-05-13 17:18:00|21485.8|21465.8|21485.8|21465.8|21485.8|21465.8|21485.8|21465.8|196
1652462300000|2022-05-13 17:18:20|21484.1|21464.1|21486.6|21466.6|21486.6|21466.6|21484.1|21464.1|64
1652462310000|2022-05-13 17:18:30|||||||||1
1652462320000|2022-05-13 17:18:40|21480.7|21460.7|21478.2|21458.2|21480.7|21460.7|21478.2|21458.2|9
1652462330000|2022-05-13 17:18:50|21475.7|21455.7|21473.2|21453.2|21475.7|21455.7|21473.2|21453.2|25
1652462350000|2022-05-13 17:19:10|21460.7|21440.7|21461.6|21441.6|21461.6|21441.6|21459.9|21439.9|2
1652462360000|2022-05-13 17:19:20|21462.4|21442.4|21459.9|21439.9|21462.4|21442.4|21459.9|21439.9|2
1652462370000|2022-05-13 17:19:30|21460.7|21440.7|21460.7|21440.7|21460.7|21440.7|21460.7|21440.7|0
1652462390000|2022-05-13 17:19:50|21457.4|21437.4|21457.4|21437.4|21457.4|21437.4|21457.4|21437.4|3
1652462400000|2022-05-13 17:20:00|||||||||3
1652462410000|2022-05-13 17:20:10|21460.7|21440.7|21463.2|21443.2|21463.2|21443.2|21460.7|21440.7|11
1652462420000|2022-05-13 17:20:20|21464.9|21444.9|21464.9|21444.9|21464.9|21444.9|21464.9|21444.9|3
1652462430000|2022-05-13 17:20:30|21463.2|21443.2|21463.2|21443.2|21463.2|21443.2|21463.2|21443.2|1
1652462440000|2022-05-13 17:20:40|21460.7|21440.7|21460.7|21440.7|21460.7|21440.7|21460.7|21440.7|0
1652462450000|2022-05-13 17:20:50|21462.4|21442.4|21462.4|21442.4|21462.4|21442.4|21462.4|21442.4|2
1652462460000|2022-05-13 17:21:00|||||||||1
1652462480000|2022-05-13 17:21:20|||||||||1
1652462510000|2022-05-13 17:21:50|21460.7|21440.7|21458.3|21438.3|21460.7|21440.7|21458.3|21438.3|9
1652462520000|2022-05-13 17:22:00|21459.9|21439.9|21459.9|21439.9|21459.9|21439.9|21459.9|21439.9|2
1652462530000|2022-05-13 17:22:10|21457.4|21437.4|21459.9|21439.9|21459.9|21439.9|21457.4|21437.4|1
1652462560000|2022-05-13 17:22:40|21457.4|21437.4|21457.4|21437.4|21457.4|21437.4|21457.4|21437.4|0
1652462580000|2022-05-13 17:23:00|||||||||2
1652462600000|2022-05-13 17:23:20|21461.6|21441.6|21461.6|21441.6|21461.6|21441.6|21461.6|21441.6|4
1652462630000|2022-05-13 17:23:50|21459.9|21439.9|21461.6|21441.6|21461.6|21441.6|21459.9|21439.9|1
1652462640000|2022-05-13 17:24:00|||||||||1
1652462660000|2022-05-13 17:24:20|21462.4|21442.4|21469.9|21449.9|21469.9|21449.9|21462.4|21442.4|7
1652462670000|2022-05-13 17:24:30|||||||||3
1652462680000|2022-05-13 17:24:40|21470.7|21450.7|21470.7|21450.7|21470.7|21450.7|21470.7|21450.7|38
1652462700000|2022-05-13 17:25:00|21474.9|21454.9|21484.1|21464.1|21484.1|21464.1|21474.9|21454.9|15
1652462710000|2022-05-13 17:25:10|||||||||76
1652462720000|2022-05-13 17:25:20|21485.8|21465.8|21485.8|21465.8|21485.8|21465.8|21485.8|21465.8|0
1652462730000|2022-05-13 17:25:30|21486.6|21466.6|21488.2|21468.2|21488.2|21468.2|21486.6|21466.6|1
1652462740000|2022-05-13 17:25:40|21486.6|21466.6|21485.8|21465.8|21489.9|21469.9|21485.8|21465.8|14
1652462750000|2022-05-13 17:25:50|21487.5|21467.5|21487.5|21467.5|21487.5|21467.5|21487.5|21467.5|1
1652462770000|2022-05-13 17:26:10|21485.8|21465.8|21484.1|21464.1|21485.8|21465.8|21484.1|21464.1|1
1652462780000|2022-05-13 17:26:20|21483.3|21463.3|21483.3|21463.3|21483.3|21463.3|21483.3|21463.3|5
1652462790000|2022-05-13 17:26:30|21480.8|21460.8|21480.8|21460.8|21480.8|21460.8|21480.8|21460.8|9
1652462800000|2022-05-13 17:26:40|||||||||1
1652462810000|2022-05-13 17:26:50|21483.3|21463.3|21483.3|21463.3|21483.3|21463.3|21483.3|21463.3|1
1652462820000|2022-05-13 17:27:00|||||||||5
1652462830000|2022-05-13 17:27:10|21490.8|21470.8|21490|21470|21490.8|21470.8|21490|21470|23
1652462850000|2022-05-13 17:27:30|21488.3|21468.3|21488.3|21468.3|21488.3|21468.3|21488.3|21468.3|22
1652462860000|2022-05-13 17:27:40|||||||||2
1652462870000|2022-05-13 17:27:50|21490|21470|21490|21470|21490|21470|21490|21470|3
1652462880000|2022-05-13 17:28:00|21486.6|21466.6|21490|21470|21490|21470|21486.6|21466.6|3
1652462890000|2022-05-13 17:28:10|21490.8|21470.8|21488.3|21468.3|21490.8|21470.8|21488.3|21468.3|2
1652462900000|2022-05-13 17:28:20|21486.6|21466.6|21486.6|21466.6|21486.6|21466.6|21486.6|21466.6|2
1652462910000|2022-05-13 17:28:30|21488.3|21468.3|21484.1|21464.1|21488.3|21468.3|21484.1|21464.1|6
1652462920000|2022-05-13 17:28:40|21481.6|21461.6|21481.6|21461.6|21481.6|21461.6|21481.6|21461.6|5
1652462930000|2022-05-13 17:28:50|21480.8|21460.8|21480.8|21460.8|21480.8|21460.8|21480.8|21460.8|3
1652462940000|2022-05-13 17:29:00|21480|21460|21494.1|21474.1|21494.2|21474.2|21480|21460|16
1652462950000|2022-05-13 17:29:10|21492.5|21472.5|21492.5|21472.5|21494.2|21474.2|21492.5|21472.5|16
1652462960000|2022-05-13 17:29:20|21490.8|21470.8|21495|21435|21495|21472.5|21490|21435|25
1652462970000|2022-05-13 17:29:30|21488.4|21448.4|21483.3|21443.3|21490|21465.1|21480.1|21443.3|2
1652462980000|2022-05-13 17:29:40|21489.1|21429.1|21456.7|21436.7|21489.1|21436.7|21456.7|21429.1|37
1652462990000|2022-05-13 17:29:50|21448.3|21428.3|21459.9|21399.9|21463.3|21428.3|21442.4|21399.9|19
1652688910000|2022-05-16 08:15:10|21288.6|21228.6|21270.2|21210.2|21288.6|21247.7|21267.7|21209.7|10
1652688920000|2022-05-16 08:15:20|21271.8|21211.8|21258.6|21198.6|21272.7|21212.7|21258.6|21198.6|4
1652688930000|2022-05-16 08:15:30|21264.5|21204.5|21277.5|21257.5|21281.5|21257.5|21264.5|21204.5|5
1652688940000|2022-05-16 08:15:40|21285.2|21245.2|21287.7|21247.7|21287.7|21247.7|21285.2|21245.2|14
1652688950000|2022-05-16 08:15:50|||||||||1
1652688960000|2022-05-16 08:16:00|||||||||32
1652688970000|2022-05-16 08:16:10|21307.7|21283.9|21356.8|21296.8|21356.8|21296.8|21307.7|21283.9|8
1652688980000|2022-05-16 08:16:20|21371.2|21311.2|21362.7|21322.7|21387.7|21327.7|21362.7|21311.2|15
1652688990000|2022-05-16 08:16:30|21363.6|21323.6|21386.1|21366.1|21390.2|21366.1|21357.7|21323.6|4
1652689000000|2022-05-16 08:16:40|21381.1|21361.1|21395.7|21375.7|21399.1|21377.3|21370|21339.1|13
1652689010000|2022-05-16 08:16:50|21396.6|21376.6|21401.8|21381.8|21401.8|21381.8|21396.6|21376.6|14
1652689020000|2022-05-16 08:17:00|21404.3|21384.3|21442.7|21402.7|21462.7|21402.7|21404.3|21384.3|9
1652689030000|2022-05-16 08:17:10|21447.7|21387.7|21446.1|21386.1|21447.7|21387.7|21446.1|21386.1|1
1652689040000|2022-05-16 08:17:20|21432.7|21392.7|21442.7|21382.7|21444.3|21392.7|21432.7|21382.7|6
1652689050000|2022-05-16 08:17:30|21441.8|21381.8|21450.2|21390.2|21450.2|21390.2|21441.8|21381.8|4
1652689060000|2022-05-16 08:17:40|21452.7|21392.7|21452.7|21392.7|21452.7|21392.7|21452.7|21392.7|0
1652689070000|2022-05-16 08:17:50|21455.2|21395.2|21452|21392|21457.7|21397.7|21452|21392|0
1652689080000|2022-05-16 08:18:00|21450.2|21390.2|21452.7|21392.7|21452.7|21392.7|21450.2|21390.2|0
1652689090000|2022-05-16 08:18:10|21455.9|21395.9|21467.7|21407.7|21467.7|21407.7|21455.9|21395.9|2
1652689100000|2022-05-16 08:18:20|21466.1|21406.1|21466.1|21406.1|21466.1|21406.1|21466.1|21406.1|5
1652689110000|2022-05-16 08:18:30|21465.2|21405.2|21482.7|21462.7|21495.2|21462.7|21465.2|21405.2|3
1652689120000|2022-05-16 08:18:40|21481.8|21461.8|21461.8|21441.8|21495.2|21461.8|21461.8|21432.7|4
1652689130000|2022-05-16 08:18:50|21486.6|21426.6|21482.7|21462.7|21486.6|21462.7|21476.8|21426.6|7
1652689140000|2022-05-16 08:19:00|21485.2|21465.2|21486.8|21466.8|21486.8|21466.8|21485.2|21465.2|5
1652689150000|2022-05-16 08:19:10|21499.3|21459.3|21496.8|21476.8|21499.3|21476.8|21491.8|21459.3|8
1652689160000|2022-05-16 08:19:20|21495.2|21475.2|21494.3|21474.3|21495.2|21475.2|21494.3|21474.3|3
1652689170000|2022-05-16 08:19:30|21493.4|21473.4|21491.8|21471.8|21494.3|21474.3|21491.8|21471.8|6
1652689180000|2022-05-16 08:19:40|21490.2|21470.2|21482.9|21442.9|21502.7|21470.2|21482.9|21442.7|8
1652689190000|2022-05-16 08:19:50|21471.3|21451.3|21471.3|21451.3|21471.3|21451.3|21471.3|21451.3|0
1652689200000|2022-05-16 08:20:00|21470.4|21450.4|21486.1|21466.1|21487.7|21467.7|21469.5|21449.5|8
1652689210000|2022-05-16 08:20:10|21483.2|21463.2|21483.2|21463.2|21483.2|21463.2|21483.2|21463.2|0
1652689220000|2022-05-16 08:20:20|||||||||1
1652689230000|2022-05-16 08:20:30|||||||||5
1652689250000|2022-05-16 08:20:50|21482.7|21442.7|21482.7|21442.7|21482.7|21442.7|21482.7|21442.7|4
1652689260000|2022-05-16 08:21:00|21481.1|21441.1|21482.7|21442.7|21482.7|21442.7|21481.1|21441.1|1
1652689270000|2022-05-16 08:21:10|21480.2|21440.2|21480.2|21440.2|21480.2|21440.2|21480.2|21440.2|0
1652689300000|2022-05-16 08:21:40|||||||||3
1652689310000|2022-05-16 08:21:50|21481.1|21441.1|21473.6|21453.6|21481.1|21455.2|21473.6|21441.1|6
1652689320000|2022-05-16 08:22:00|21472.7|21452.7|21472.7|21452.7|21472.7|21452.7|21472.7|21452.7|3
1652689330000|2022-05-16 08:22:10|||||||||5
1652689340000|2022-05-16 08:22:20|21481.1|21441.1|21481.1|21441.1|21481.1|21441.1|21481.1|21441.1|1
1652689350000|2022-05-16 08:22:30|||||||||2
1652689360000|2022-05-16 08:22:40|21472.7|21452.7|21472.7|21452.7|21472.7|21452.7|21472.7|21452.7|1
1652689370000|2022-05-16 08:22:50|21477.7|21457.7|21477.7|21457.7|21477.7|21457.7|21477.7|21457.7|8
1652689380000|2022-05-16 08:23:00|21479.3|21459.3|21480.2|21460.2|21480.2|21460.2|21479.3|21459.3|0
1652689390000|2022-05-16 08:23:10|||||||||1
1652689410000|2022-05-16 08:23:30|||||||||27
1652689430000|2022-05-16 08:23:50|21485.2|21465.2|21485.2|21465.2|21485.2|21465.2|21485.2|21465.2|4
1652689440000|2022-05-16 08:24:00|21487.7|21467.7|21492.7|21472.7|21492.7|21472.7|21487.7|21467.7|7
1652689450000|2022-05-16 08:24:10|||||||||1
1652689480000|2022-05-16 08:24:40|||||||||1
1652689490000|2022-05-16 08:24:50|||||||||1
1652689500000|2022-05-16 08:25:00|||||||||5
1652689510000|2022-05-16 08:25:10|||||||||2
1652689520000|2022-05-16 08:25:20|21490.9|21470.9|21487.7|21467.7|21490.9|21470.9|21487.7|21467.7|10
1652689540000|2022-05-16 08:25:40|||||||||1
1652689550000|2022-05-16 08:25:50|21480.2|21460.2|21480.2|21460.2|21480.2|21460.2|21480.2|21460.2|2
1652689570000|2022-05-16 08:26:10|21478.6|21458.6|21478.6|21458.6|21478.6|21458.6|21478.6|21458.6|4
1652689600000|2022-05-16 08:26:40|||||||||6
1652689610000|2022-05-16 08:26:50|||||||||1
1652689620000|2022-05-16 08:27:00|21493.6|21453.6|21495.2|21455.2|21495.2|21455.2|21492.7|21452.7|1
1652689630000|2022-05-16 08:27:10|21493.6|21473.6|21493.6|21473.6|21493.6|21473.6|21493.6|21473.6|1
1652689640000|2022-05-16 08:27:20|21510.2|21470.2|21540.2|21480.2|21540.2|21480.2|21510.2|21470.2|6
1652689660000|2022-05-16 08:27:40|21542.7|21482.7|21542.7|21482.7|21542.7|21482.7|21542.7|21482.7|1
1652689670000|2022-05-16 08:27:50|21539.5|21479.5|21536.8|21476.8|21539.5|21483.6|21523.6|21475.2|3
1652689680000|2022-05-16 08:28:00|21537.7|21477.7|21540.2|21480.2|21540.2|21480.2|21537.7|21477.7|2
1652689690000|2022-05-16 08:28:10|21537.7|21477.7|21540.2|21480.2|21540.2|21480.2|21537.7|21477.7|3
1652689700000|2022-05-16 08:28:20|21537.7|21477.7|21537.7|21477.7|21537.7|21477.7|21537.7|21477.7|0
1652689720000|2022-05-16 08:28:40|21540.2|21480.2|21540.2|21480.2|21540.2|21480.2|21540.2|21480.2|1
1652689730000|2022-05-16 08:28:50|||||||||3
1652689770000|2022-05-16 08:29:30|21531.8|21491.8|21532.7|21492.7|21532.7|21492.7|21531.8|21491.8|0
1652689780000|2022-05-16 08:29:40|21529.5|21489.5|21539.3|21479.3|21539.3|21489.5|21529.5|21479.3|2
1652689790000|2022-05-16 08:29:50|21528.6|21488.6|21528.6|21488.6|21528.6|21488.6|21528.6|21488.6|0
1652689800000|2022-05-16 08:30:00|21527.7|21487.7|21527.7|21487.7|21527.7|21487.7|21527.7|21487.7|2
1652689820000|2022-05-16 08:30:20|21530.2|21490.2|21530.2|21490.2|21530.2|21490.2|21530.2|21490.2|0
1652689830000|2022-05-16 08:30:30|||||||||1
1652689840000|2022-05-16 08:30:40|21522.7|21502.7|21522.7|21502.7|21522.7|21502.7|21522.7|21502.7|2
1652689860000|2022-05-16 08:31:00|21527.7|21507.7|21527.7|21507.7|21527.7|21507.7|21527.7|21507.7|1
1652689890000|2022-05-16 08:31:30|21530.2|21510.2|21523.6|21503.6|21530.2|21510.2|21523.6|21503.6|3
1652689900000|2022-05-16 08:31:40|||||||||1
1652689910000|2022-05-16 08:31:50|21525.2|21505.2|21525.2|21505.2|21525.2|21505.2|21525.2|21505.2|0
1652689960000|2022-05-16 08:32:40|||||||||1
1652689980000|2022-05-16 08:33:00|||||||||1
1652690000000|2022-05-16 08:33:20|21527.7|21507.7|21527.7|21507.7|21527.7|21507.7|21527.7|21507.7|7
1652690010000|2022-05-16 08:33:30|21525.2|21505.2|21523.6|21503.6|21525.2|21505.2|21523.6|21503.6|1
1652690020000|2022-05-16 08:33:40|21522.7|21502.7|21522.7|21502.7|21522.7|21502.7|21522.7|21502.7|1
1652690030000|2022-05-16 08:33:50|21524.5|21504.5|21527.7|21507.7|21527.7|21507.7|21524.5|21504.5|2
1652690070000|2022-05-16 08:34:30|21540.9|21500.9|21540.9|21500.9|21540.9|21500.9|21540.9|21500.9|0
1652690080000|2022-05-16 08:34:40|21552.5|21492.5|21542.7|21502.7|21552.5|21502.7|21540.9|21492.5|1
1652690090000|2022-05-16 08:34:50|21555.2|21495.2|21555.2|21495.2|21555.2|21495.2|21555.2|21495.2|1
1652690120000|2022-05-16 08:35:20|||||||||6
1652690130000|2022-05-16 08:35:30|21542.7|21502.7|21542.7|21502.7|21542.7|21502.7|21542.7|21502.7|0
1652690140000|2022-05-16 08:35:40|||||||||1
1652690170000|2022-05-16 08:36:10|21545.2|21505.2|21545.2|21505.2|21545.2|21505.2|21545.2|21505.2|3
1652690180000|2022-05-16 08:36:20|21544.8|21524.8|21568.2|21528.2|21568.2|21528.2|21544.8|21524.8|17
1652690190000|2022-05-16 08:36:30|21579.8|21519.8|21584.3|21524.3|21584.3|21524.3|21579.8|21519.8|0
1652690200000|2022-05-16 08:36:40|21572.7|21552.7|21587.7|21547.7|21587.7|21552.7|21572.7|21547.7|9
1652690230000|2022-05-16 08:37:10|21589.3|21549.3|21590.2|21550.2|21590.2|21550.2|21589.3|21549.3|0
1652690250000|2022-05-16 08:37:30|||||||||1
1652690260000|2022-05-16 08:37:40|||||||||1
1652690310000|2022-05-16 08:38:30||21570.2||21570.2||21570.2||21570.2|2
1652690320000|2022-05-16 08:38:40|||||||||1
1652690340000|2022-05-16 08:39:00|||||||||4
1652690350000|2022-05-16 08:39:10|||||||||2
1652690360000|2022-05-16 08:39:20|||||||||5
1652690370000|2022-05-16 08:39:30|21595.2|21575.2|21595.2|21575.2|21595.2|21575.2|21595.2|21575.2|3
1652690380000|2022-05-16 08:39:40|21592.7|21572.7|21595.2|21575.2|21595.2|21575.2|21592.7|21572.7|4
1652690400000|2022-05-16 08:40:00|||||||||1
1652690420000|2022-05-16 08:40:20|||||||||2
1652690430000|2022-05-16 08:40:30|21594.3|21574.3|21592.7|21572.7|21594.3|21574.3|21592.7|21572.7|1
1652690440000|2022-05-16 08:40:40|||||||||2
1652690460000|2022-05-16 08:41:00|21597.7|21577.7|21597.7|21577.7|21597.7|21577.7|21597.7|21577.7|4
1652690480000|2022-05-16 08:41:20|||||||||1
1652690490000|2022-05-16 08:41:30|21596.1|21576.1|21594.3|21574.3|21596.1|21576.1|21594.3|21574.3|1
1652690500000|2022-05-16 08:41:40|21595.2|21575.2|21596.8|21576.8|21596.8|21576.8|21595.2|21575.2|2
1652690510000|2022-05-16 08:41:50|||||||||2
1652690520000|2022-05-16 08:42:00|21595.2|21575.2|21595.2|21575.2|21595.2|21575.2|21595.2|21575.2|0
1652690530000|2022-05-16 08:42:10|21592.7|21572.7|21593.6|21573.6|21595.2|21575.2|21592.7|21572.7|4
1652690540000|2022-05-16 08:42:20|21592.7|21572.7|21592.7|21572.7|21592.7|21572.7|21592.7|21572.7|0
1652690550000|2022-05-16 08:42:30|21591.1|21571.1|21591.1|21571.1|21591.1|21571.1|21591.1|21571.1|4
1652690560000|2022-05-16 08:42:40|21589.5|21569.5|21590.2|21570.2|21590.2|21570.2|21586.1|21566.1|5
1652690570000|2022-05-16 08:42:50|||||||||3
1652690580000|2022-05-16 08:43:00|||||||||1
1652690600000|2022-05-16 08:43:20|21591.1|21571.1|21590.2|21570.2|21591.1|21571.1|21590.2|21570.2|6
1652690610000|2022-05-16 08:43:30|21587.7|21567.7|21587.7|21567.7|21587.7|21567.7|21587.7|21567.7|0
1652690620000|2022-05-16 08:43:40|21589.3|21569.3|21589.3|21569.3|21589.3|21569.3|21589.3|21569.3|3
1652690640000|2022-05-16 08:44:00|||||||||1
1652690650000|2022-05-16 08:44:10|21590.2|21570.2|21590.2|21570.2|21590.2|21570.2|21590.2|21570.2|1
1652690660000|2022-05-16 08:44:20|21588.6|21568.6|21590.9|21570.9|21590.9|21570.9|21588.4|21568.4|3
1652690670000|2022-05-16 08:44:30|21591.8|21571.8|21591.8|21571.8|21591.8|21571.8|21591.8|21571.8|0
1652690680000|2022-05-16 08:44:40|21593.4|21573.4|21592.7|21572.7|21594.3|21574.3|21592.7|21572.7|0
1652690690000|2022-05-16 08:44:50|21591.8|21571.8|21586.1|21566.1|21591.8|21571.8|21586.1|21566.1|3
1652690710000|2022-05-16 08:45:10|21585.2|21565.2|21585.2|21565.2|21585.2|21565.2|21585.2|21565.2|0
1652690720000|2022-05-16 08:45:20|21583.6|21563.6|21563.6|21543.6|21583.6|21563.6|21563.6|21543.6|9
1652690730000|2022-05-16 08:45:30|21561.1|21541.1|21552.7|21532.7|21561.1|21541.1|21552.7|21532.7|2
1652690750000|2022-05-16 08:45:50|||||||||4
1652690760000|2022-05-16 08:46:00|21556.1|21536.1|21580.2|21540.2|21580.2|21540.6|21556.1|21536.1|7
1652690790000|2022-05-16 08:46:30|||||||||1
1652690800000|2022-05-16 08:46:40|||||||||1
1652690810000|2022-05-16 08:46:50|||||||||1
1652690820000|2022-05-16 08:47:00|||||||||5
1652690830000|2022-05-16 08:47:10|21587|21527|21570.2|21530.2|21587|21532|21570.2|21527|0
1652690840000|2022-05-16 08:47:20|21567|21527|21565.2|21525.2|21567|21527|21565.2|21525.2|0
1652690860000|2022-05-16 08:47:40|21552|21532|21548.6|21528.6|21552|21532|21548.6|21528.6|1
1652690870000|2022-05-16 08:47:50|||||||||2
1652690880000|2022-05-16 08:48:00|21550.2|21530.2|21550.2|21530.2|21550.2|21530.2|21550.2|21530.2|0
1652690920000|2022-05-16 08:48:40|21553.6|21533.6|21553.6|21533.6|21553.6|21533.6|21553.6|21533.6|1
1652690930000|2022-05-16 08:48:50|21552.7|21532.7|21551.1|21531.1|21552.7|21532.7|21551.1|21531.1|2
1652690980000|2022-05-16 08:49:40|21552.7|21532.7|21552.7|21532.7|21552.7|21532.7|21552.7|21532.7|0
1652690990000|2022-05-16 08:49:50|21553.6|21533.6|21555.2|21535.2|21555.2|21535.2|21553.6|21533.6|1
1652691010000|2022-05-16 08:50:10|21554.3|21534.3|21554.3|21534.3|21554.3|21534.3|21554.3|21534.3|1
1652691020000|2022-05-16 08:50:20|21555.2|21535.2|21555.2|21535.2|21555.2|21535.2|21555.2|21535.2|0
1652691030000|2022-05-16 08:50:30|21554.3|21534.3|21547.7|21527.7|21554.3|21534.3|21547.7|21527.7|4
1652691050000|2022-05-16 08:50:50|21542.7|21522.7|21542.7|21522.7|21542.7|21522.7|21542.7|21522.7|4
1652691060000|2022-05-16 08:51:00|||||||||2
1652691070000|2022-05-16 08:51:10|||||||||1
1652691080000|2022-05-16 08:51:20|||||||||1
1652691090000|2022-05-16 08:51:30|21541.8|21521.8|21541.8|21521.8|21541.8|21521.8|21541.8|21521.8|0
1652691110000|2022-05-16 08:51:50|21542.7|21522.7|21542.7|21522.7|21542.7|21522.7|21542.7|21522.7|4
1652691140000|2022-05-16 08:52:20|21546.1|21506.1|21544.3|21504.3|21546.1|21506.1|21544.3|21504.3|2
1652691150000|2022-05-16 08:52:30|21542.5|21502.5|21549.3|21489.3|21549.3|21502.5|21542.5|21489.3|12
1652691170000|2022-05-16 08:52:50|21544.8|21484.8|21522.7|21482.7|21544.8|21485.2|21522.7|21482.7|1
1652691190000|2022-05-16 08:53:10|21520.2|21480.2|21519.3|21479.3|21520.2|21480.2|21519.3|21479.3|0
1652691200000|2022-05-16 08:53:20|21522.9|21462.9|21516.8|21456.8|21522.9|21462.9|21516.8|21456.8|7
1652691210000|2022-05-16 08:53:30|21495.6|21455.6|21495.6|21455.6|21495.6|21455.6|21495.6|21455.6|0
1652691220000|2022-05-16 08:53:40|21484.3|21464.3|21484.3|21464.3|21484.3|21464.3|21484.3|21464.3|0
1652691230000|2022-05-16 08:53:50|21485.2|21465.2|21485.2|21465.2|21485.2|21465.2|21485.2|21465.2|1
1652691240000|2022-05-16 08:54:00|21483.6|21463.6|21522.7|21502.7|21522.7|21502.7|21482.7|21462.7|6
1652691250000|2022-05-16 08:54:10|21527.2|21507.2|21535.2|21515.2|21535.2|21515.2|21527.2|21507.2|1
1652691260000|2022-05-16 08:54:20|21536.8|21516.8|21550.2|21510.2|21550.2|21516.8|21536.8|21510.2|1
1652691270000|2022-05-16 08:54:30|21541.8|21521.8|21541.8|21521.8|21541.8|21521.8|21541.8|21521.8|0
1652691280000|2022-05-16 08:54:40|21542.7|21522.7|21542.7|21522.7|21542.7|21522.7|21542.7|21522.7|2
1652691290000|2022-05-16 08:54:50|||||||||1
1652691320000|2022-05-16 08:55:20|21547.7|21527.7|21550.2|21530.2|21550.2|21530.2|21547.7|21527.7|1
1652691330000|2022-05-16 08:55:30|21547.7|21527.7|21547.7|21527.7|21547.7|21527.7|21547.7|21527.7|0
1652691340000|2022-05-16 08:55:40|21545.2|21525.2|21542.7|21522.7|21545.2|21525.2|21542.7|21522.7|0
1652691360000|2022-05-16 08:56:00|21541.8|21521.8|21541.8|21521.8|21541.8|21521.8|21541.8|21521.8|0
1652691370000|2022-05-16 08:56:10|21540.2|21520.2|21539.3|21519.3|21540.2|21520.2|21539.3|21519.3|2
1652691410000|2022-05-16 08:56:50|21536.8|21516.8|21536.8|21516.8|21536.8|21516.8|21536.8|21516.8|1
1652691420000|2022-05-16 08:57:00|21535.2|21515.2|21534.3|21514.3|21535.2|21515.2|21534.3|21514.3|0
1652691430000|2022-05-16 08:57:10|21535.2|21515.2|21535.2|21515.2|21535.2|21515.2|21535.2|21515.2|1
1652691440000|2022-05-16 08:57:20|21550.2|21510.2|21550.2|21510.2|21550.2|21510.2|21550.2|21510.2|0
1652691470000|2022-05-16 08:57:50|21543.4|21523.4|21543.4|21523.4|21543.4|21523.4|21543.4|21523.4|0
1652691480000|2022-05-16 08:58:00|21545.2|21525.2|21550.2|21530.2|21550.2|21530.2|21545.2|21525.2|2
1652691580000|2022-05-16 08:59:40|21551.8|21531.8|21552.7|21532.7|21552.7|21532.7|21551.8|21531.8|0
1652691600000|2022-05-16 09:00:00|21549.3|21529.3|21549.3|21529.3|21549.3|21529.3|21549.3|21529.3|1
1652691650000|2022-05-16 09:00:50|21550.2|21530.2|21550.2|21530.2|21550.2|21530.2|21550.2|21530.2|1
1652691710000|2022-05-16 09:01:50|||||||||1
1652691720000|2022-05-16 09:02:00|21547.7|21527.7|21547.7|21527.7|21547.7|21527.7|21547.7|21527.7|1
1652691730000|2022-05-16 09:02:10|21545.2|21525.2|21545.2|21525.2|21545.2|21525.2|21545.2|21525.2|0
1652691770000|2022-05-16 09:02:50|21547|21527|21550.2|21530.2|21550.2|21530.2|21547|21527|1
1652691780000|2022-05-16 09:03:00|||||||||1
1652691810000|2022-05-16 09:03:30|21545.2|21525.2|21545.2|21525.2|21545.2|21525.2|21545.2|21525.2|6
1652691830000|2022-05-16 09:03:50|21544.3|21524.3|21542.7|21522.7|21544.3|21524.3|21542.7|21522.7|1
1652691840000|2022-05-16 09:04:00|21537.7|21517.7|21537.7|21517.7|21537.7|21517.7|21537.7|21517.7|0
1652691860000|2022-05-16 09:04:20|21535.2|21515.2|21535.2|21515.2|21535.2|21515.2|21535.2|21515.2|1
1652691950000|2022-05-16 09:05:50|21532.7|21512.7|21532.7|21512.7|21532.7|21512.7|21532.7|21512.7|1
1652692070000|2022-05-16 09:07:50|21531.8|21511.8|21530.2|21510.2|21531.8|21511.8|21530.2|21510.2|1
1652692090000|2022-05-16 09:08:10|21522.7|21502.7|21522.7|21502.7|21522.7|21502.7|21522.7|21502.7|21
1652692100000|2022-05-16 09:08:20|21527.9|21487.9|21527.9|21487.9|21527.9|21487.9|21527.9|21487.9|0
1652692110000|2022-05-16 09:08:30|21525.2|21485.2|21512|21492|21525.2|21492|21512|21485.2|0
1652692120000|2022-05-16 09:08:40|21513.6|21493.6|21515.2|21495.2|21515.2|21495.2|21512|21492|173
1652692130000|2022-05-16 09:08:50|21521.5|21501.5|21535.9|21515.9|21535.9|21515.9|21521.5|21501.5|2
1652692140000|2022-05-16 09:09:00|21541.3|21521.3|21550.9|21530.9|21550.9|21530.9|21541.3|21521.3|4
1652692150000|2022-05-16 09:09:10|21552.5|21532.5|21554.1|21534.1|21554.1|21534.1|21552.5|21532.5|1
1652692160000|2022-05-16 09:09:20|||||||||1
1652692190000|2022-05-16 09:09:50|||||||||32
1652692270000|2022-05-16 09:11:10|||||||||1
1652692310000|2022-05-16 09:11:50|21552.5|21532.5|21552.5|21532.5|21552.5|21532.5|21552.5|21532.5|1
1652692330000|2022-05-16 09:12:10|21555|21535|21555|21535|21555|21535|21555|21535|2
1652692380000|2022-05-16 09:13:00|21560|21540|21560|21540|21560|21540|21560|21540|5
1652692430000|2022-05-16 09:13:50|||||||||1
1652692520000|2022-05-16 09:15:20|21561.6|21541.6|21567.3|21547.3|21567.3|21547.3|21561.6|21541.6|1
1652692530000|2022-05-16 09:15:30|21570.9|21550.9|21570.9|21550.9|21570.9|21550.9|21570.9|21550.9|0
1652692550000|2022-05-16 09:15:50|21572.5|21552.5|21573.4|21553.4|21573.4|21553.4|21572.5|21552.5|2
1652692610000|2022-05-16 09:16:50|21575|21555|21575|21555|21575|21555|21575|21555|1
1652692620000|2022-05-16 09:17:00|21573.4|21553.4|21572.5|21552.5|21573.4|21553.4|21572.5|21552.5|3
1652692680000|2022-05-16 09:18:00|21570.9|21550.9|21570.9|21550.9|21570.9|21550.9|21570.9|21550.9|0
1652692720000|2022-05-16 09:18:40|21571.8|21551.8|21575|21555|21575|21555|21571.8|21551.8|1
1652692790000|2022-05-16 09:19:50|||||||||1
1652692820000|2022-05-16 09:20:20|21576.6|21556.6|21577.5|21557.5|21577.5|21557.5|21576.6|21556.6|0
1652692830000|2022-05-16 09:20:30|||||||||1
1652692840000|2022-05-16 09:20:40|21580|21560|21588.4|21568.4|21588.4|21568.4|21580|21560|4
1652692850000|2022-05-16 09:20:50|21595.9|21575.9|21595.9|21575.9|21595.9|21575.9|21595.9|21575.9|3
1652692870000|2022-05-16 09:21:10|21630.2|21570.2|21630.9|21590.9|21630.9|21590.9|21625.9|21570.2|7
1652692890000|2022-05-16 09:21:30|21625.7|21605.7|21633.2|21613.2|21633.2|21613.2|21625.7|21605.7|15
1652692910000|2022-05-16 09:21:50|21639.5|21619.5|21775.9|21735.9|21777.5|21735.9|21639.5|21619.5|128
1652692920000|2022-05-16 09:22:00|21775|21735|21770|21750|21777.5|21750|21770|21735|8
1652692930000|2022-05-16 09:22:10|21772.5|21752.5|21772.5|21752.5|21772.5|21752.5|21772.5|21752.5|2
1652692940000|2022-05-16 09:22:20|21775|21755|21775|21755|21775|21755|21775|21755|4
1652692950000|2022-05-16 09:22:30|21780|21760|21785|21765|21785|21765|21780|21760|14
1652692960000|2022-05-16 09:22:40|21785.9|21765.9|21794.3|21774.3|21794.3|21774.3|21785.9|21765.9|3
1652692970000|2022-05-16 09:22:50|21797.5|21777.5|21797.5|21777.5|21797.5|21777.5|21797.5|21777.5|12
1652692990000|2022-05-16 09:23:10|21799.1|21779.1|21828.4|21808.4|21830.9|21810.9|21799.1|21779.1|27
1652693000000|2022-05-16 09:23:20|21831.6|21811.6|21833.4|21813.4|21833.4|21813.4|21831.6|21811.6|5
1652693010000|2022-05-16 09:23:30|21840|21820|21840|21820|21840|21820|21840|21820|2
1652693020000|2022-05-16 09:23:40|21855.9|21835.9|21887.8|21867.8|21891.2|21868.7|21855.9|21835.9|36
1652693030000|2022-05-16 09:23:50|21884.6|21864.6|21904.3|21864.3|21904.3|21872.7|21884.6|21863.4|4
1652693040000|2022-05-16 09:24:00|21905.2|21865.2|21900|21880|21906.8|21880|21900|21865.2|6
1652693050000|2022-05-16 09:24:10|21898.4|21878.4|21900|21880|21900|21880|21898.4|21878.4|9
1652693060000|2022-05-16 09:24:20|21900.9|21880.9|21900|21880|21900.9|21880.9|21899.3|21879.3|6
1652693070000|2022-05-16 09:24:30|21898.4|21878.4|21897.5|21877.5|21898.4|21878.4|21897.5|21877.5|3
1652693080000|2022-05-16 09:24:40|||||||||32
1652693090000|2022-05-16 09:24:50|21895.9|21875.9|21903.4|21863.4|21903.4|21877.5|21895|21863.4|7
1652693100000|2022-05-16 09:25:00|||||||||1
1652693130000|2022-05-16 09:25:30|21891.8|21871.8|21899.3|21859.3|21899.3|21871.8|21891.8|21859.3|11
1652693140000|2022-05-16 09:25:40|21893.9|21853.9|21878.4|21818.4|21893.9|21855.9|21875.9|21818.4|6
1652693150000|2022-05-16 09:25:50|21876.8|21816.8|21873.4|21813.4|21876.8|21816.8|21873.4|21813.4|4
1652693160000|2022-05-16 09:26:00|21871.6|21811.6|21825.6|21805.6|21871.6|21811.6|21825.6|21798.4|7
1652693170000|2022-05-16 09:26:10|21818.4|21798.4|21823.6|21783.6|21823.6|21798.4|21818.4|21783.6|1
1652693180000|2022-05-16 09:26:20|21827.7|21767.7|21827.7|21767.7|21827.7|21767.7|21827.7|21767.7|1
1652693190000|2022-05-16 09:26:30|21815.9|21775.9|21815|21775|21815.9|21775.9|21815|21775|7
1652693200000|2022-05-16 09:26:40|21817.5|21777.5|21815.9|21795.9|21817.5|21795.9|21810.7|21777.5|3
1652693210000|2022-05-16 09:26:50|21818.4|21798.4|21818.4|21798.4|21818.4|21798.4|21818.4|21798.4|9
1652693220000|2022-05-16 09:27:00|21823.4|21803.4|21848.4|21808.4|21848.4|21808.4|21823.4|21803.4|4
1652693230000|2022-05-16 09:27:10|21840|21820|21840.9|21820.9|21840.9|21820.9|21840|21820|1
1652693260000|2022-05-16 09:27:40|21843.4|21823.4|21843.4|21823.4|21843.4|21823.4|21843.4|21823.4|1
1652693270000|2022-05-16 09:27:50|21845|21825|21840.9|21820.9|21845.9|21825.9|21840.9|21820.9|9
1652693280000|2022-05-16 09:28:00|||||||||1
1652693290000|2022-05-16 09:28:10|21839.3|21819.3|21840.9|21820.9|21840.9|21820.9|21838.4|21818.4|1
1652693300000|2022-05-16 09:28:20|21843.4|21823.4|21843.4|21823.4|21843.4|21823.4|21843.4|21823.4|2
1652693310000|2022-05-16 09:28:30|21840.9|21820.9|21840.9|21820.9|21840.9|21820.9|21840.9|21820.9|2
1652693320000|2022-05-16 09:28:40|21839.3|21819.3|21838.4|21818.4|21839.3|21819.3|21838.4|21818.4|0
1652693330000|2022-05-16 09:28:50|||||||||1
1652693340000|2022-05-16 09:29:00|||||||||2
1652693370000|2022-05-16 09:29:30|21840|21820|21840.9|21820.9|21840.9|21820.9|21840|21820|1
1652693380000|2022-05-16 09:29:40|21839.1|21819.1|21831.8|21811.8|21839.1|21819.1|21831.8|21811.8|6
1652693390000|2022-05-16 09:29:50|21833.4|21813.4|21837.5|21817.5|21837.5|21817.5|21833.4|21813.4|4
1652693400000|2022-05-16 09:30:00|21836.6|21816.6|21835.9|21815.9|21836.6|21816.6|21835|21815|2
1652693410000|2022-05-16 09:30:10|21837.5|21817.5|21835.9|21815.9|21838.4|21818.4|21835.9|21815.9|2
1652693420000|2022-05-16 09:30:20|21836.8|21816.8|21836.8|21816.8|21836.8|21816.8|21836.8|21816.8|0
1652693450000|2022-05-16 09:30:50|||||||||1
1652693460000|2022-05-16 09:31:00|||||||||9
1652693470000|2022-05-16 09:31:10|21843.4|21803.4|21843.4|21803.4|21843.4|21803.4|21843.4|21803.4|4
1652693480000|2022-05-16 09:31:20|21844.3|21804.3|21844.3|21804.3|21844.3|21804.3|21844.3|21804.3|1
1652693500000|2022-05-16 09:31:40|21843.4|21803.4|21843.4|21803.4|21843.4|21803.4|21843.4|21803.4|0
1652693510000|2022-05-16 09:31:50|||||||||1
1652693530000|2022-05-16 09:32:10|||||||||2
1652693540000|2022-05-16 09:32:20|||||||||1
1652693570000|2022-05-16 09:32:50|||||||||1
1652693590000|2022-05-16 09:33:10|21842.5|21802.5|21842.5|21802.5|21842.5|21802.5|21842.5|21802.5|1
1652693600000|2022-05-16 09:33:20|21824.5|21804.5|21810.9|21790.9|21824.5|21804.5|21810.9|21790.9|2
1652693610000|2022-05-16 09:33:30|21807.7|21787.7|21807.7|21787.7|21807.7|21787.7|21807.7|21787.7|1
1652693620000|2022-05-16 09:33:40|21805.9|21785.9|21805.9|21785.9|21805.9|21785.9|21805.9|21785.9|0
1652693660000|2022-05-16 09:34:20|21803.4|21783.4|21803.4|21783.4|21803.4|21783.4|21803.4|21783.4|0
1652693670000|2022-05-16 09:34:30|21805.9|21785.9|21805.9|21785.9|21805.9|21785.9|21805.9|21785.9|0
1652693690000|2022-05-16 09:34:50|||||||||2
1652693720000|2022-05-16 09:35:20|||||||||10
1652693750000|2022-05-16 09:35:50|||||||||3
1652693760000|2022-05-16 09:36:00|||||||||1
1652693800000|2022-05-16 09:36:40|21810.9|21790.9|21828.4|21788.4|21828.4|21793.6|21810.9|21788.4|1
1652693810000|2022-05-16 09:36:50|||||||||1
1652693820000|2022-05-16 09:37:00|21815.2|21795.2|21815.9|21795.9|21815.9|21795.9|21813.4|21793.4|1
1652693840000|2022-05-16 09:37:20|21814.3|21794.3|21813.4|21793.4|21814.3|21794.3|21813.4|21793.4|5
1652693880000|2022-05-16 09:38:00|21814.3|21794.3|21814.3|21794.3|21814.3|21794.3|21814.3|21794.3|38
1652693890000|2022-05-16 09:38:10|21813.4|21793.4|21813.4|21793.4|21813.4|21793.4|21813.4|21793.4|13
1652693930000|2022-05-16 09:38:50|21814.3|21794.3|21814.3|21794.3|21814.3|21794.3|21814.3|21794.3|1
1652693940000|2022-05-16 09:39:00|||||||||1
1652693960000|2022-05-16 09:39:20|21813.4|21793.4|21813.4|21793.4|21813.4|21793.4|21813.4|21793.4|40
1652693970000|2022-05-16 09:39:30|21810.2|21790.2|21809.3|21789.3|21810.2|21790.2|21809.3|21789.3|1
1652693990000|2022-05-16 09:39:50|||||||||2
1652694010000|2022-05-16 09:40:10|21807.7|21787.7|21807.7|21787.7|21807.7|21787.7|21807.7|21787.7|0
1652694030000|2022-05-16 09:40:30|21806.8|21786.8|21806.8|21786.8|21806.8|21786.8|21806.8|21786.8|0
1652694040000|2022-05-16 09:40:40|21808.4|21788.4|21809.3|21789.3|21809.3|21789.3|21808.4|21788.4|0
1652694050000|2022-05-16 09:40:50|||||||||2
1652694060000|2022-05-16 09:41:00|21807.7|21787.7|21807.7|21787.7|21807.7|21787.7|21807.7|21787.7|0
1652694070000|2022-05-16 09:41:10|21806.8|21786.8|21806.8|21786.8|21806.8|21786.8|21806.8|21786.8|0
1652694080000|2022-05-16 09:41:20|21805.9|21785.9|21802.5|21782.5|21805.9|21785.9|21802.5|21782.5|13
1652694110000|2022-05-16 09:41:50|||||||||1
1652694120000|2022-05-16 09:42:00|||||||||1
1652694130000|2022-05-16 09:42:10|||||||||1
1652694170000|2022-05-16 09:42:50|21804.1|21784.1|21805|21785|21805|21785|21804.1|21784.1|0
1652694180000|2022-05-16 09:43:00|21804.1|21784.1|21802.5|21782.5|21804.1|21784.1|21802.5|21782.5|1
1652694190000|2022-05-16 09:43:10|21804.1|21784.1|21805|21785|21805|21785|21804.1|21784.1|0
1652694230000|2022-05-16 09:43:50|21804.1|21784.1|21802.5|21782.5|21804.1|21784.1|21802.5|21782.5|1
1652694260000|2022-05-16 09:44:20|||||||||1
1652694310000|2022-05-16 09:45:10|||||||||10
1652694350000|2022-05-16 09:45:50|21801.6|21781.6|21800|21780|21801.6|21781.6|21800|21780|3
1652694400000|2022-05-16 09:46:40|21798.4|21778.4|21789.3|21769.3|21798.4|21778.4|21789.3|21769.3|4
1652694410000|2022-05-16 09:46:50|21786.8|21766.8|21770.3|21750.3|21786.8|21766.8|21770.3|21750.3|4
1652694420000|2022-05-16 09:47:00|21760.3|21740.3|21749.1|21709.1|21765.9|21740.3|21749.1|21705.9|8
1652694430000|2022-05-16 09:47:10|21753.2|21693.2|21730|21690|21753.2|21696.8|21730|21688.4|16
1652694440000|2022-05-16 09:47:20|21705.9|21685.9|21695.9|21675.9|21706.1|21685.9|21695.9|21644.3|7
1652694460000|2022-05-16 09:47:40|21698.4|21678.4|21703.4|21683.4|21703.4|21683.4|21698.4|21678.4|2
1652694470000|2022-05-16 09:47:50|21713.4|21693.4|21713.4|21693.4|21713.4|21693.4|21713.4|21693.4|85
1652694480000|2022-05-16 09:48:00|21715|21695|21715.9|21695.9|21715.9|21695.9|21715|21695|1
1652694510000|2022-05-16 09:48:30|21725.9|21705.9|21725.9|21705.9|21725.9|21705.9|21725.9|21705.9|2
1652694520000|2022-05-16 09:48:40|21734.3|21694.3|21738.4|21698.4|21738.4|21698.4|21734.3|21694.3|201
1652694530000|2022-05-16 09:48:50|||||||||1
1652694540000|2022-05-16 09:49:00|21725.9|21705.9|21733.4|21693.4|21733.4|21705.9|21725.9|21693.4|2
1652694550000|2022-05-16 09:49:10|21720.9|21700.9|21680|21660|21720.9|21700.9|21680|21660|10
1652694570000|2022-05-16 09:49:30|21681.8|21661.8|21693.4|21653.4|21694.3|21661.8|21681.8|21653.4|6
1652694580000|2022-05-16 09:49:40|21699.3|21639.3|21673.4|21613.4|21699.3|21639.3|21673.4|21613.4|5
1652694590000|2022-05-16 09:49:50|||||||||3
1652694600000|2022-05-16 09:50:00|21675|21615|21668.4|21608.4|21675.9|21615.9|21668.4|21608.4|9
1652694610000|2022-05-16 09:50:10|||||||||2
1652694620000|2022-05-16 09:50:20|21670|21610|21670|21610|21670|21610|21670|21610|4
1652694630000|2022-05-16 09:50:30|21670.9|21610.9|21673.4|21613.4|21673.4|21613.4|21670.9|21610.9|0
1652694640000|2022-05-16 09:50:40|||||||||2
1652694650000|2022-05-16 09:50:50|||||||||3
1652694660000|2022-05-16 09:51:00|21683.4|21623.4|21683.4|21623.4|21683.4|21623.4|21683.4|21623.4|0
1652694680000|2022-05-16 09:51:20|||||||||2
1652694700000|2022-05-16 09:51:40|21680.9|21620.9|21680.9|21620.9|21680.9|21620.9|21680.9|21620.9|0
1652694720000|2022-05-16 09:52:00|21681.8|21621.8|21681.8|21621.8|21681.8|21621.8|21681.8|21621.8|0
1652694730000|2022-05-16 09:52:10|21680.9|21620.9|21680.9|21620.9|21680.9|21620.9|21680.9|21620.9|0
1652694740000|2022-05-16 09:52:20|21681.8|21621.8|21686.8|21646.8|21686.8|21646.8|21681.8|21621.8|1
1652694750000|2022-05-16 09:52:30|21700.2|21640.2|21700.2|21640.2|21700.2|21640.2|21700.2|21640.2|5
1652694770000|2022-05-16 09:52:50|21702.7|21642.7|21710.2|21650.2|21710.2|21650.2|21702.7|21642.7|2
1652694780000|2022-05-16 09:53:00|21708.6|21648.6|21709.3|21649.3|21709.3|21649.3|21708.6|21648.6|0
1652694790000|2022-05-16 09:53:10|21710.9|21650.9|21712.5|21652.5|21712.5|21652.5|21710.9|21650.9|0
1652694850000|2022-05-16 09:54:10|21715|21655|21715|21655|21715|21655|21715|21655|1
1652694860000|2022-05-16 09:54:20|21713.4|21653.4|21715|21655|21715|21655|21712.5|21652.5|1
1652694870000|2022-05-16 09:54:30|21718.4|21658.4|21718.4|21658.4|21718.4|21658.4|21718.4|21658.4|0
1652694880000|2022-05-16 09:54:40|21710.9|21670.9|21710.9|21670.9|21710.9|21670.9|21710.9|21670.9|2
1652694920000|2022-05-16 09:55:20|21712.5|21672.5|21714.3|21674.3|21714.3|21674.3|21712.5|21672.5|0
1652694930000|2022-05-16 09:55:30|21716.8|21676.8|21734.3|21674.3|21734.3|21678.6|21716.8|21671.8|14
1652694940000|2022-05-16 09:55:40|21738.4|21678.4|21730|21690|21738.4|21690|21730|21678.4|0
1652694950000|2022-05-16 09:55:50|21728.4|21688.4|21716.8|21676.8|21730.9|21688.4|21716.8|21670.9|13
1652694960000|2022-05-16 09:56:00|||||||||1
1652694970000|2022-05-16 09:56:10|21718.4|21678.4|21720.9|21680.9|21720.9|21680.9|21718.4|21678.4|0
1652695010000|2022-05-16 09:56:50|21722.5|21682.5|21722.5|21682.5|21722.5|21682.5|21722.5|21682.5|0
1652695030000|2022-05-16 09:57:10|21723.4|21683.4|21723.4|21683.4|21723.4|21683.4|21723.4|21683.4|0
1652695040000|2022-05-16 09:57:20|21715|21695|21715|21695|21715|21695|21715|21695|0
1652695050000|2022-05-16 09:57:30|21716.8|21696.8|21718.4|21698.4|21718.4|21698.4|21716.8|21696.8|0
1652695070000|2022-05-16 09:57:50|||||||||1
1652695090000|2022-05-16 09:58:10|||||||||1
1652695100000|2022-05-16 09:58:20|21720|21700|21720|21700|21720|21700|21720|21700|1
1652695110000|2022-05-16 09:58:30|21720.9|21700.9|21723.4|21703.4|21723.4|21703.4|21720.9|21700.9|2
1652695120000|2022-05-16 09:58:40|21725.9|21705.9|21725|21705|21728.4|21708.4|21723.4|21703.4|11
1652695130000|2022-05-16 09:58:50|21730|21710|21730.9|21710.9|21730.9|21710.9|21730|21710|3
1652695140000|2022-05-16 09:59:00|21735.7|21715.7|21739.3|21719.3|21740.9|21720.9|21735.7|21715.7|8
1652695150000|2022-05-16 09:59:10|||||||||2
1652695160000|2022-05-16 09:59:20|21740.9|21720.9|21739.3|21719.3|21741.8|21721.8|21739.3|21719.3|1
1652695180000|2022-05-16 09:59:40|21740.9|21720.9|21740.9|21720.9|21741.8|21721.8|21740.9|21720.9|4
1652695190000|2022-05-16 09:59:50|21743.6|21723.6|21743.6|21723.6|21743.6|21723.6|21743.6|21723.6|2
1652695200000|2022-05-16 10:00:00|21744.5|21724.5|21745.4|21725.4|21745.4|21725.4|21744.5|21724.5|0
1652695210000|2022-05-16 10:00:10|||||||||1
1652695220000|2022-05-16 10:00:20|21744.5|21724.5|21759.3|21719.3|21760.2|21724.5|21744.5|21719.3|5
1652695250000|2022-05-16 10:00:50|21746.8|21726.8|21746.8|21726.8|21746.8|21726.8|21746.8|21726.8|2
1652695340000|2022-05-16 10:02:20|||||||||1
1652695400000|2022-05-16 10:03:20|21750|21730|21749.3|21729.3|21750|21730|21749.3|21729.3|1
1652695420000|2022-05-16 10:03:40|21748.4|21728.4|21748.4|21728.4|21748.4|21728.4|21748.4|21728.4|0
1652695430000|2022-05-16 10:03:50|21750.9|21730.9|21763.4|21723.4|21763.4|21730.9|21750.9|21723.4|2
1652695440000|2022-05-16 10:04:00|21750.9|21730.9|21762.5|21722.5|21762.5|21730.9|21750.9|21722.5|0
1652695450000|2022-05-16 10:04:10|21750.9|21730.9|21750.9|21730.9|21750.9|21730.9|21750.9|21730.9|1
1652695490000|2022-05-16 10:04:50|||||||||1
1652695500000|2022-05-16 10:05:00|21752.5|21732.5|21753.4|21733.4|21753.4|21733.4|21752.5|21732.5|0
1652695570000|2022-05-16 10:06:10|21748.4|21728.4|21736.8|21696.8|21748.4|21728.4|21736.8|21696.8|5
1652695580000|2022-05-16 10:06:20|21734.3|21694.3|21764.8|21704.8|21764.8|21718.4|21734.3|21694.3|5
1652695590000|2022-05-16 10:06:30|21767.5|21707.5|21767.5|21707.5|21767.5|21707.5|21767.5|21707.5|3
1652695910000|2022-05-16 10:11:50|||||||||1
1652695920000|2022-05-16 10:12:00|21769.3|21709.3|21769.3|21709.3|21769.3|21709.3|21769.3|21709.3|1
1652695930000|2022-05-16 10:12:10|21770.2|21710.2|21770.2|21710.2|21770.2|21710.2|21770.2|21710.2|0
1652695970000|2022-05-16 10:12:50|21773.4|21713.4|21773.4|21713.4|21773.4|21713.4|21773.4|21713.4|1
1652695980000|2022-05-16 10:13:00|||||||||2
1652696020000|2022-05-16 10:13:40|21776.6|21716.6|21774.3|21734.3|21778.4|21738.4|21770|21716.6|7
1652696030000|2022-05-16 10:13:50|21765.9|21745.9|21774.3|21734.3|21774.3|21745.9|21765.9|21734.3|5
1652696040000|2022-05-16 10:14:00|21773.4|21733.4|21773.4|21733.4|21773.4|21733.4|21773.4|21733.4|0
1652696050000|2022-05-16 10:14:10|21765.9|21745.9|21773.4|21733.4|21773.4|21745.9|21765.9|21733.4|3
1652696070000|2022-05-16 10:14:30|21774.3|21734.3|21773.4|21733.4|21774.3|21734.3|21773.4|21733.4|2
1652696110000|2022-05-16 10:15:10|||||||||15
1652696120000|2022-05-16 10:15:20|||||||||10
1652696130000|2022-05-16 10:15:30|21768.9|21728.9|21768.9|21728.9|21768.9|21728.9|21768.9|21728.9|0
1652696150000|2022-05-16 10:15:50|||||||||1
1652696210000|2022-05-16 10:16:50|21764.4|21724.4|21768|21708|21768|21724.4|21764.4|21708|2
1652696220000|2022-05-16 10:17:00|||||||||1
1652696230000|2022-05-16 10:17:10|21752.5|21692.5|21752.5|21692.5|21752.5|21692.5|21752.5|21692.5|1
1652696310000|2022-05-16 10:18:30|21736.1|21696.1|21718.4|21698.4|21736.1|21700.2|21718.4|21696.1|1
1652696320000|2022-05-16 10:18:40|21717.5|21697.5|21731.6|21691.6|21731.6|21697.5|21717.5|21691.6|2
1652696330000|2022-05-16 10:18:50|||||||||27
1652696350000|2022-05-16 10:19:10|||||||||2
1652696390000|2022-05-16 10:19:50|||||||||1
1652696410000|2022-05-16 10:20:10|||||||||1
1652696420000|2022-05-16 10:20:20|21732.5|21692.5|21732.5|21692.5|21732.5|21692.5|21732.5|21692.5|1
1652696440000|2022-05-16 10:20:40|21720|21700|21717.5|21697.5|21720|21700|21717.5|21697.5|1
1652696450000|2022-05-16 10:20:50|21732.5|21692.5|21734.1|21694.1|21734.1|21694.1|21732.5|21692.5|1
1652696460000|2022-05-16 10:21:00|21735.9|21695.9|21733.4|21693.4|21735.9|21695.9|21733.4|21693.4|0
1652696470000|2022-05-16 10:21:10|21735|21695|21735.9|21695.9|21735.9|21695.9|21735|21695|0
1652696480000|2022-05-16 10:21:20|||||||||2
1652696490000|2022-05-16 10:21:30|21729.1|21709.1|21732.5|21712.5|21732.5|21712.5|21729.1|21709.1|0
1652696500000|2022-05-16 10:21:40|21735.2|21715.2|21738.4|21718.4|21738.4|21718.4|21735.2|21715.2|2
1652696510000|2022-05-16 10:21:50|||||||||1
1652696520000|2022-05-16 10:22:00|21740.9|21720.9|21740.9|21720.9|21740.9|21720.9|21740.9|21720.9|1
1652696530000|2022-05-16 10:22:10|21742.5|21722.5|21743.4|21723.4|21743.4|21723.4|21742.5|21722.5|0
1652696550000|2022-05-16 10:22:30|||||||||2
1652696580000|2022-05-16 10:23:00|||||||||3
1652696590000|2022-05-16 10:23:10|21744.3|21724.3|21786.6|21726.6|21786.6|21735|21744.3|21724.3|5
1652696600000|2022-05-16 10:23:20|21775|21735|21775|21735|21775|21735|21775|21735|1
1652696610000|2022-05-16 10:23:30|21754.3|21734.3|21751.8|21731.8|21754.3|21734.3|21751.8|21731.8|0
1652696620000|2022-05-16 10:23:40|21750|21730|21745.9|21725.9|21751.8|21731.8|21745.9|21725.9|1
1652696630000|2022-05-16 10:23:50|21743.2|21723.2|21743.2|21723.2|21743.2|21723.2|21743.2|21723.2|1
1652696650000|2022-05-16 10:24:10|21746.8|21706.8|21735|21675|21746.8|21706.8|21735|21675|19
1652696670000|2022-05-16 10:24:30|21732.5|21672.5|21732.5|21672.5|21732.5|21672.5|21732.5|21672.5|1
1652696690000|2022-05-16 10:24:50|21730|21670|21730|21670|21730|21670|21730|21670|1
1652696710000|2022-05-16 10:25:10|||||||||1
1652696770000|2022-05-16 10:26:10|21729.1|21669.1|21729.1|21669.1|21729.1|21669.1|21729.1|21669.1|0
1652696790000|2022-05-16 10:26:30|21730|21670|21730|21670|21730|21670|21730|21670|0
1652696800000|2022-05-16 10:26:40|21710.9|21670.9|21710|21670|21710.9|21670.9|21710|21670|1
1652696820000|2022-05-16 10:27:00|21710.9|21670.9|21710.9|21670.9|21710.9|21670.9|21710.9|21670.9|0
1652696840000|2022-05-16 10:27:20|||||||||1
1652696870000|2022-05-16 10:27:50|21708.4|21688.4|21708.4|21688.4|21708.4|21688.4|21708.4|21688.4|6
1652696900000|2022-05-16 10:28:20|21710.9|21690.9|21710.9|21690.9|21710.9|21690.9|21710.9|21690.9|4
1652696910000|2022-05-16 10:28:30|21711.8|21691.8|21711.8|21691.8|21711.8|21691.8|21711.8|21691.8|0
1652696920000|2022-05-16 10:28:40|21710.9|21690.9|21710.9|21690.9|21710.9|21690.9|21710.9|21690.9|0
1652696940000|2022-05-16 10:29:00|||||||||1
1652696950000|2022-05-16 10:29:10|21713.6|21693.6|21713.6|21693.6|21713.6|21693.6|21713.6|21693.6|0
1652696970000|2022-05-16 10:29:30|21730.9|21690.9|21730.9|21690.9|21730.9|21690.9|21730.9|21690.9|0
1652696990000|2022-05-16 10:29:50|||||||||2
1652697000000|2022-05-16 10:30:00|21728.4|21688.4|21728.4|21688.4|21728.4|21688.4|21728.4|21688.4|1
1652697070000|2022-05-16 10:31:10|||||||||1
1652697090000|2022-05-16 10:31:30|21716.8|21696.8|21716.8|21696.8|21716.8|21696.8|21716.8|21696.8|0
1652697100000|2022-05-16 10:31:40|21715.9|21695.9|21715.9|21695.9|21728.4|21695.9|21715.9|21688.4|6
1652697110000|2022-05-16 10:31:50|21725.9|21705.9|21725.9|21705.9|21725.9|21705.9|21725.9|21705.9|2
1652697120000|2022-05-16 10:32:00|21732.5|21712.5|21732.5|21712.5|21732.5|21712.5|21732.5|21712.5|2
1652697130000|2022-05-16 10:32:10|21734.3|21714.3|21734.3|21714.3|21734.3|21714.3|21734.3|21714.3|0
1652697150000|2022-05-16 10:32:30|21764.3|21704.3|21764.3|21704.3|21764.3|21704.3|21764.3|21704.3|0
1652697190000|2022-05-16 10:33:10|21765.2|21705.2|21765.2|21705.2|21765.2|21705.2|21765.2|21705.2|0
1652697220000|2022-05-16 10:33:40|21766.1|21706.1|21766.1|21706.1|21766.1|21706.1|21766.1|21706.1|0
1652697240000|2022-05-16 10:34:00|21765.2|21705.2|21765.2|21705.2|21765.2|21705.2|21765.2|21705.2|0
1652697250000|2022-05-16 10:34:10|21769.3|21709.3|21769.3|21709.3|21769.3|21714.5|21751.8|21706.6|2
1652697260000|2022-05-16 10:34:20|21749.3|21729.3|21750.9|21730.9|21750.9|21730.9|21748.4|21728.4|1
1652697280000|2022-05-16 10:34:40|21758.4|21738.4|21758.4|21738.4|21758.4|21738.4|21758.4|21738.4|1
1652697290000|2022-05-16 10:34:50|21760.9|21740.9|21758.4|21738.4|21760.9|21740.9|21758.4|21738.4|3
1652697300000|2022-05-16 10:35:00|21759.3|21739.3|21759.3|21739.3|21759.3|21739.3|21759.3|21739.3|0
1652697310000|2022-05-16 10:35:10|21758.4|21738.4|21758.4|21738.4|21758.4|21738.4|21758.4|21738.4|0
1652697420000|2022-05-16 10:37:00|21759.3|21739.3|21769.3|21729.3|21769.3|21747.3|21759.3|21729.3|5
1652697440000|2022-05-16 10:37:20|21763.4|21743.4|21763.4|21743.4|21763.4|21743.4|21763.4|21743.4|0
1652697480000|2022-05-16 10:38:00|21764.3|21744.3|21764.3|21744.3|21764.3|21744.3|21764.3|21744.3|1
1652697490000|2022-05-16 10:38:10|||||||||1
1652697500000|2022-05-16 10:38:20|21765.9|21745.9|21766.8|21746.8|21766.8|21746.8|21765.9|21745.9|0
1652697520000|2022-05-16 10:38:40|||||||||100
1652697560000|2022-05-16 10:39:20|||||||||3
1652697590000|2022-05-16 10:39:50|21768.6|21748.6|21768.6|21748.6|21768.6|21748.6|21768.6|21748.6|1
1652697630000|2022-05-16 10:40:30|21769.5|21749.5|21780.9|21760.9|21780.9|21760.9|21769.5|21749.5|13
1652697670000|2022-05-16 10:41:10|21792.5|21752.5|21790.9|21750.9|21792.5|21752.5|21790.9|21750.9|2
1652697730000|2022-05-16 10:42:10|||||||||1
1652697740000|2022-05-16 10:42:20|21788.4|21748.4|21788.4|21748.4|21788.4|21748.4|21788.4|21748.4|0
1652697750000|2022-05-16 10:42:30|21787.5|21747.5|21775.9|21755.9|21787.5|21755.9|21775.9|21747.5|1
1652697780000|2022-05-16 10:43:00|21775|21755|21773.4|21753.4|21775|21755|21773.4|21753.4|1
1652697790000|2022-05-16 10:43:10|21775|21755|21775.9|21755.9|21775.9|21755.9|21775|21755|0
1652697830000|2022-05-16 10:43:50|||||||||1
1652697840000|2022-05-16 10:44:00|21774.3|21754.3|21778.4|21738.4|21778.4|21754.3|21773.4|21738.4|2
1652697850000|2022-05-16 10:44:10|21777.5|21737.5|21777.5|21737.5|21777.5|21737.5|21777.5|21737.5|1
1652697860000|2022-05-16 10:44:20|||||||||74
1652697870000|2022-05-16 10:44:30|||||||||49
1652697880000|2022-05-16 10:44:40|21776.6|21736.6|21776.6|21736.6|21776.6|21736.6|21776.6|21736.6|23
1652697940000|2022-05-16 10:45:40|21777.5|21737.5|21764.1|21744.1|21777.5|21745|21764.1|21736.6|2
1652697950000|2022-05-16 10:45:50|21760.9|21740.9|21760|21740|21760.9|21740.9|21760|21740|1
1652697980000|2022-05-16 10:46:20|21761.6|21741.6|21761.6|21741.6|21761.6|21741.6|21761.6|21741.6|5
1652697990000|2022-05-16 10:46:30|21765|21745|21765|21745|21765|21745|21765|21745|23
1652698000000|2022-05-16 10:46:40|||||||||34
1652698020000|2022-05-16 10:47:00|21766.6|21746.6|21767.5|21747.5|21767.5|21747.5|21766.6|21746.6|26
1652698070000|2022-05-16 10:47:50|21758.4|21738.4|21758.4|21738.4|21758.4|21738.4|21758.4|21738.4|94
1652698080000|2022-05-16 10:48:00|||||||||1
1652698090000|2022-05-16 10:48:10|21755.2|21735.2|21755|21735|21755.2|21735.2|21753.4|21733.4|1
1652698110000|2022-05-16 10:48:30|21756.6|21736.6|21758.4|21738.4|21758.4|21738.4|21756.6|21736.6|7
1652698120000|2022-05-16 10:48:40|||||||||16
1652698130000|2022-05-16 10:48:50|21757.5|21737.5|21757.5|21737.5|21757.5|21737.5|21757.5|21737.5|70
1652698140000|2022-05-16 10:49:00|21760|21740|21760|21740|21760|21740|21759.1|21739.1|56
1652698150000|2022-05-16 10:49:10|||||||||16
1652698170000|2022-05-16 10:49:30|21761.8|21741.8|21765|21745|21765|21745|21761.8|21741.8|1
1652698180000|2022-05-16 10:49:40|21765.9|21745.9|21765.9|21745.9|21765.9|21745.9|21765.9|21745.9|98
1652698190000|2022-05-16 10:49:50|||||||||66
1652698230000|2022-05-16 10:50:30|||||||||1
1652698280000|2022-05-16 10:51:20|||||||||1
1652698300000|2022-05-16 10:51:40|21765|21745|21765|21745|21765|21745|21765|21745|6
1652698310000|2022-05-16 10:51:50|21766.6|21746.6|21767.5|21747.5|21767.5|21747.5|21766.6|21746.6|1
1652698320000|2022-05-16 10:52:00|||||||||2
1652698340000|2022-05-16 10:52:20|21770|21750|21770|21750|21770|21750|21770|21750|0
1652698360000|2022-05-16 10:52:40|||||||||3
1652698380000|2022-05-16 10:53:00|21770.9|21750.9|21772.5|21752.5|21772.5|21752.5|21770.9|21750.9|4
1652698390000|2022-05-16 10:53:10|21774.1|21754.1|21774.1|21754.1|21774.1|21754.1|21774.1|21754.1|33
1652698400000|2022-05-16 10:53:20|21772.5|21752.5|21770|21750|21772.5|21752.5|21770|21750|5
1652698410000|2022-05-16 10:53:30|21766.8|21746.8|21766.8|21746.8|21766.8|21746.8|21766.8|21746.8|0
1652698420000|2022-05-16 10:53:40|21765.9|21745.9|21765.9|21745.9|21765.9|21745.9|21765.9|21745.9|1
1652698430000|2022-05-16 10:53:50|21764.3|21744.3|21764.3|21744.3|21764.3|21744.3|21764.3|21744.3|2
1652698440000|2022-05-16 10:54:00|21765.9|21745.9|21765|21745|21767.5|21747.5|21765|21745|3
1652698450000|2022-05-16 10:54:10|||||||||4
1652698480000|2022-05-16 10:54:40|21766.6|21746.6|21770|21750|21770|21750|21766.6|21746.6|6
1652698490000|2022-05-16 10:54:50|||||||||1
1652698510000|2022-05-16 10:55:10|21768.4|21748.4|21768.4|21748.4|21768.4|21748.4|21768.4|21748.4|16
1652698530000|2022-05-16 10:55:30|21770|21750|21770|21750|21770|21750|21770|21750|2
1652698550000|2022-05-16 10:55:50|21771.6|21751.6|21772.5|21752.5|21772.5|21752.5|21771.6|21751.6|1
1652698560000|2022-05-16 10:56:00|21773.4|21753.4|21773.4|21753.4|21773.4|21753.4|21773.4|21753.4|1
1652698590000|2022-05-16 10:56:30|||||||||1
1652698610000|2022-05-16 10:56:50|||||||||1
1652698670000|2022-05-16 10:57:50|||||||||2
1652698740000|2022-05-16 10:59:00|21775|21755|21775.9|21755.9|21775.9|21755.9|21775|21755|0
1652698760000|2022-05-16 10:59:20|21773.4|21753.4|21773.4|21753.4|21773.4|21753.4|21773.4|21753.4|8
1652698770000|2022-05-16 10:59:30|21776.8|21736.8|21772.7|21732.7|21776.8|21736.8|21772.7|21732.7|19
1652698780000|2022-05-16 10:59:40|21777|21717|21777|21717|21777|21717|21777|21717|0
1652698820000|2022-05-16 11:00:20|21774.3|21714.3|21775.9|21715.9|21775.9|21715.9|21774.3|21714.3|1
1652698850000|2022-05-16 11:00:50|21778.4|21718.4|21771.6|21731.6|21778.4|21731.6|21771.6|21718.4|1
1652698860000|2022-05-16 11:01:00|21770.9|21730.9|21770.9|21730.9|21770.9|21730.9|21770.9|21730.9|1
1652698870000|2022-05-16 11:01:10|21771.8|21731.8|21771.8|21731.8|21771.8|21731.8|21771.8|21731.8|0
1652698880000|2022-05-16 11:01:20|21770.9|21730.9|21770.9|21730.9|21770.9|21730.9|21770.9|21730.9|1
1652698900000|2022-05-16 11:01:40|||||||||4
1652698910000|2022-05-16 11:01:50|21772.5|21732.5|21773.4|21733.4|21773.4|21733.4|21772.5|21732.5|0
1652698920000|2022-05-16 11:02:00|||||||||3
1652698930000|2022-05-16 11:02:10|21765|21745|21765.9|21745.9|21765.9|21745.9|21765|21745|0
1652698940000|2022-05-16 11:02:20|||||||||34
1652698950000|2022-05-16 11:02:30|||||||||2
1652698980000|2022-05-16 11:03:00|||||||||1
1652698990000|2022-05-16 11:03:10|||||||||4
1652699010000|2022-05-16 11:03:30|21773.4|21733.4|21773.4|21733.4|21773.4|21733.4|21773.4|21733.4|0
1652699030000|2022-05-16 11:03:50|21772.5|21732.5|21772.5|21732.5|21772.5|21732.5|21772.5|21732.5|3
1652699050000|2022-05-16 11:04:10|21765|21745|21765|21745|21765|21745|21765|21745|0
1652699070000|2022-05-16 11:04:30|21770.9|21730.9|21770.9|21730.9|21770.9|21730.9|21770.9|21730.9|4
1652699080000|2022-05-16 11:04:40|21772.5|21732.5|21773.4|21733.4|21773.4|21733.4|21772.5|21732.5|0
1652699090000|2022-05-16 11:04:50|||||||||1
1652699100000|2022-05-16 11:05:00|21765|21745|21765|21745|21765|21745|21765|21745|0
1652699110000|2022-05-16 11:05:10|21765.9|21745.9|21765.9|21745.9|21765.9|21745.9|21765.9|21745.9|0
1652699150000|2022-05-16 11:05:50|||||||||1
1652699160000|2022-05-16 11:06:00|||||||||2
1652699170000|2022-05-16 11:06:10|21777.5|21737.5|21777.5|21737.5|21777.5|21737.5|21777.5|21737.5|1
1652699230000|2022-05-16 11:07:10|21778.4|21738.4|21778.4|21738.4|21778.4|21738.4|21778.4|21738.4|6
1652699240000|2022-05-16 11:07:20|21776.8|21736.8|21775.9|21735.9|21776.8|21736.8|21775.9|21735.9|0
1652699260000|2022-05-16 11:07:40|21777.5|21737.5|21778.4|21738.4|21778.4|21738.4|21777.5|21737.5|0
1652699270000|2022-05-16 11:07:50|21770.9|21750.9|21770.9|21750.9|21770.9|21750.9|21770.9|21750.9|1
1652699280000|2022-05-16 11:08:00|21772.5|21752.5|21773.4|21753.4|21773.4|21753.4|21772.5|21752.5|0
1652699290000|2022-05-16 11:08:10|||||||||1
1652699300000|2022-05-16 11:08:20|||||||||97
1652699480000|2022-05-16 11:11:20|21775|21755|21775.9|21755.9|21775.9|21755.9|21775|21755|7
1652699500000|2022-05-16 11:11:40|||||||||1
1652699520000|2022-05-16 11:12:00|21778.4|21758.4|21778.4|21758.4|21778.4|21758.4|21778.4|21758.4|2
1652699560000|2022-05-16 11:12:40|||||||||1
1652699570000|2022-05-16 11:12:50|21780.9|21760.9|21780.9|21760.9|21780.9|21760.9|21780.9|21760.9|3
1652699580000|2022-05-16 11:13:00|21782.5|21762.5|21800.9|21780.9|21800.9|21780.9|21782.5|21762.5|15
1652699600000|2022-05-16 11:13:20|21797.7|21777.7|21796.1|21776.1|21797.7|21777.7|21794.3|21774.3|1
1652699610000|2022-05-16 11:13:30|21800.9|21780.9|21802.5|21782.5|21803.4|21783.4|21800|21780|12
1652699620000|2022-05-16 11:13:40|21800.9|21780.9|21800.9|21780.9|21803.4|21783.4|21800.9|21780.9|0
1652699640000|2022-05-16 11:14:00|21801.8|21781.8|21803.4|21783.4|21803.4|21783.4|21801.8|21781.8|1
1652699660000|2022-05-16 11:14:20|||||||||5
1652699670000|2022-05-16 11:14:30|||||||||1
1652699720000|2022-05-16 11:15:20|||||||||1
1652699740000|2022-05-16 11:15:40|||||||||1
1652699760000|2022-05-16 11:16:00|21795.9|21775.9|21795.9|21775.9|21795.9|21775.9|21795.9|21775.9|1
1652699770000|2022-05-16 11:16:10|21783.4|21763.4|21777.5|21757.5|21783.4|21763.4|21777.5|21757.5|3
1652699780000|2022-05-16 11:16:20|21782.7|21742.7|21780|21740|21782.7|21742.7|21780|21740|0
1652699820000|2022-05-16 11:17:00|||||||||3
1652699850000|2022-05-16 11:17:30|21765.9|21745.9|21765.9|21745.9|21765.9|21745.9|21765.9|21745.9|0
1652699860000|2022-05-16 11:17:40|||||||||3
1652699880000|2022-05-16 11:18:00|21770.9|21730.9|21750.9|21730.9|21770.9|21737.7|21750.9|21730.9|3
1652699890000|2022-05-16 11:18:10|21748.4|21728.4|21748.4|21728.4|21748.4|21728.4|21748.4|21728.4|0
1652699900000|2022-05-16 11:18:20|21745.7|21725.7|21740.9|21700.9|21745.7|21725.7|21740.9|21700.9|1
1652699920000|2022-05-16 11:18:40|21740|21700|21738.4|21698.4|21740|21700|21738.4|21698.4|1
1652699960000|2022-05-16 11:19:20|||||||||2
1652700000000|2022-05-16 11:20:00|||||||||1
1652700030000|2022-05-16 11:20:30|21730.9|21710.9|21730.9|21710.9|21730.9|21710.9|21730.9|21710.9|0
1652700050000|2022-05-16 11:20:50|21738.4|21698.4|21738.4|21698.4|21738.4|21698.4|21738.4|21698.4|0
1652700060000|2022-05-16 11:21:00|21730.9|21710.9|21730.9|21710.9|21730.9|21710.9|21730.9|21710.9|0
1652700070000|2022-05-16 11:21:10|21728.4|21708.4|21728.4|21708.4|21728.4|21708.4|21728.4|21708.4|2
1652700080000|2022-05-16 11:21:20|21730.9|21710.9|21730.9|21710.9|21730.9|21710.9|21730.9|21710.9|0
1652700100000|2022-05-16 11:21:40|||||||||1
1652700130000|2022-05-16 11:22:10|||||||||5
1652700140000|2022-05-16 11:22:20|||||||||1
1652700160000|2022-05-16 11:22:40|21735.7|21715.7|21740|21720|21740|21720|21735.7|21715.7|2
1652700180000|2022-05-16 11:23:00|21742.7|21722.7|21745.9|21725.9|21745.9|21725.9|21742.7|21722.7|2
1652700210000|2022-05-16 11:23:30|||||||||2
1652700220000|2022-05-16 11:23:40|21758.4|21718.4|21759.3|21719.3|21759.3|21719.3|21758.4|21718.4|0
1652700270000|2022-05-16 11:24:30|||||||||5
1652700320000|2022-05-16 11:25:20|||||||||4
1652700330000|2022-05-16 11:25:30|21751.8|21731.8|21751.8|21731.8|21751.8|21731.8|21751.8|21731.8|0
1652700340000|2022-05-16 11:25:40|21753.4|21733.4|21755.9|21735.9|21755.9|21735.9|21753.4|21733.4|0
1652700360000|2022-05-16 11:26:00|||||||||1
1652700400000|2022-05-16 11:26:40|||||||||1
1652700410000|2022-05-16 11:26:50|||||||||4
1652700470000|2022-05-16 11:27:50|21753.4|21733.4|21755.9|21735.9|21755.9|21735.9|21753.4|21733.4|5
1652700490000|2022-05-16 11:28:10|21748.4|21728.4|21745.9|21725.9|21748.4|21728.4|21745.9|21725.9|5
1652700500000|2022-05-16 11:28:20|||||||||2
1652700510000|2022-05-16 11:28:30|||||||||50
1652700520000|2022-05-16 11:28:40|||||||||5
1652700530000|2022-05-16 11:28:50|21753.4|21713.4|21748.4|21708.4|21753.4|21713.4|21748.4|21708.4|4
1652700550000|2022-05-16 11:29:10|21740.9|21720.9|21753.4|21713.4|21753.4|21720.9|21740.9|21708.4|5
1652700560000|2022-05-16 11:29:20|21752.5|21712.5|21745.9|21725.9|21752.5|21725.9|21745.9|21712.5|7
1652700580000|2022-05-16 11:29:40|||||||||1
1652700600000|2022-05-16 11:30:00|||||||||16
1652700610000|2022-05-16 11:30:10|||||||||1
1652700640000|2022-05-16 11:30:40|||||||||2
1652700650000|2022-05-16 11:30:50|21745|21725|21743.4|21723.4|21745|21725|21743.4|21723.4|1
1652700690000|2022-05-16 11:31:30|21748.4|21728.4|21748.4|21728.4|21748.4|21728.4|21748.4|21728.4|1
1652700710000|2022-05-16 11:31:50|||||||||1
1652700760000|2022-05-16 11:32:40|21743.6|21723.6|21749.3|21709.3|21749.3|21723.6|21743.6|21709.3|2
1652700770000|2022-05-16 11:32:50|21748.4|21708.4|21748.4|21708.4|21748.4|21708.4|21748.4|21708.4|1
1652700800000|2022-05-16 11:33:20|21735.9|21715.9|21735.9|21715.9|21735.9|21715.9|21735.9|21715.9|2
1652700820000|2022-05-16 11:33:40|21735|21715|21735|21715|21735|21715|21735|21715|1
1652700850000|2022-05-16 11:34:10|||||||||1
1652700890000|2022-05-16 11:34:50|||||||||1
1652700900000|2022-05-16 11:35:00|21743.4|21703.4|21743.4|21703.4|21743.4|21703.4|21743.4|21703.4|0
1652700910000|2022-05-16 11:35:10|21742.5|21702.5|21742.5|21702.5|21742.5|21702.5|21742.5|21702.5|0
1652700950000|2022-05-16 11:35:50|||||||||1
1652701020000|2022-05-16 11:37:00|21743.4|21703.4|21743.4|21703.4|21743.4|21703.4|21743.4|21703.4|0
1652701060000|2022-05-16 11:37:40|21731.8|21711.8|21728.4|21708.4|21731.8|21711.8|21728.4|21708.4|2
1652701070000|2022-05-16 11:37:50|21726.8|21706.8|21723.4|21703.4|21726.8|21706.8|21723.4|21703.4|0
1652701090000|2022-05-16 11:38:10|||||||||2
1652701140000|2022-05-16 11:39:00|21720.9|21700.9|21722.5|21702.5|21722.5|21702.5|21720.9|21700.9|1
1652701160000|2022-05-16 11:39:20|21720.9|21700.9|21730|21710|21730|21710|21720.9|21700.9|4
1652701190000|2022-05-16 11:39:50|21738.4|21698.4|21738.4|21698.4|21738.4|21698.4|21738.4|21698.4|0
1652701200000|2022-05-16 11:40:00|21730|21710|21730|21710|21730|21710|21730|21710|0
1652701210000|2022-05-16 11:40:10|21730.9|21710.9|21732.5|21712.5|21732.5|21712.5|21730.9|21710.9|1
1652701220000|2022-05-16 11:40:20|21748.2|21708.2|21750.9|21710.9|21750.9|21710.9|21748.2|21708.2|0
1652701230000|2022-05-16 11:40:30|||||||||3
1652701240000|2022-05-16 11:40:40|21736.8|21716.8|21736.8|21716.8|21736.8|21716.8|21736.8|21716.8|0
1652701260000|2022-05-16 11:41:00|21735.2|21715.2|21738.4|21718.4|21738.4|21718.4|21734.3|21714.3|1
1652701280000|2022-05-16 11:41:20|21740.9|21720.9|21740.9|21720.9|21740.9|21720.9|21740.9|21720.9|3
1652701330000|2022-05-16 11:42:10|||||||||3
1652701350000|2022-05-16 11:42:30|||||||||2
1652701420000|2022-05-16 11:43:40|21741.8|21721.8|21746.8|21706.8|21746.8|21721.8|21740.9|21706.8|2
1652701430000|2022-05-16 11:43:50|21745.9|21705.9|21738.4|21718.4|21745.9|21718.4|21734.3|21705.9|3
1652701450000|2022-05-16 11:44:10|21740.9|21720.9|21740.9|21720.9|21740.9|21720.9|21740.9|21720.9|0
1652701490000|2022-05-16 11:44:50|21745.9|21725.9|21747.5|21727.5|21747.5|21727.5|21745.9|21725.9|1
1652701500000|2022-05-16 11:45:00|21748.4|21728.4|21750.9|21730.9|21750.9|21730.9|21748.4|21728.4|1
1652701510000|2022-05-16 11:45:10|21751.8|21731.8|21751.8|21731.8|21751.8|21731.8|21751.8|21731.8|1
1652701530000|2022-05-16 11:45:30|21750.9|21730.9|21750.9|21730.9|21750.9|21730.9|21750.9|21730.9|0
1652701540000|2022-05-16 11:45:40|21750|21730|21750.9|21730.9|21750.9|21730.9|21748.4|21728.4|1
1652701560000|2022-05-16 11:46:00|21748.4|21728.4|21749.3|21729.3|21749.3|21729.3|21748.4|21728.4|2
1652701580000|2022-05-16 11:46:20|21748.4|21728.4|21748.4|21728.4|21748.4|21728.4|21748.4|21728.4|1
1652701620000|2022-05-16 11:47:00|||||||||2
1652701640000|2022-05-16 11:47:20|21749.3|21729.3|21750.9|21730.9|21750.9|21730.9|21749.3|21729.3|2
1652701680000|2022-05-16 11:48:00|21751.8|21731.8|21755.9|21735.9|21755.9|21735.9|21751.8|21731.8|0
1652701800000|2022-05-16 11:50:00|21754.3|21734.3|21754.3|21734.3|21754.3|21734.3|21754.3|21734.3|1
1652701850000|2022-05-16 11:50:50|||||||||1
1652701880000|2022-05-16 11:51:20|||||||||1
1652701890000|2022-05-16 11:51:30|21753.4|21733.4|21753.4|21733.4|21753.4|21733.4|21753.4|21733.4|0
1652701910000|2022-05-16 11:51:50|21755.9|21735.9|21755.9|21735.9|21755.9|21735.9|21755.9|21735.9|1
1652701940000|2022-05-16 11:52:20|||||||||1
1652701970000|2022-05-16 11:52:50|21758.4|21738.4|21758.4|21738.4|21758.4|21738.4|21758.4|21738.4|0
1652702030000|2022-05-16 11:53:50|||||||||2
1652702040000|2022-05-16 11:54:00|21759.3|21739.3|21760.9|21740.9|21760.9|21740.9|21759.3|21739.3|2
1652702090000|2022-05-16 11:54:50|||||||||1
1652702100000|2022-05-16 11:55:00|21762.5|21742.5|21762.5|21742.5|21762.5|21742.5|21762.5|21742.5|0
1652702110000|2022-05-16 11:55:10|21763.4|21743.4|21763.4|21743.4|21763.4|21743.4|21763.4|21743.4|0
1652702120000|2022-05-16 11:55:20|||||||||1
1652702170000|2022-05-16 11:56:10|21760.9|21740.9|21760.9|21740.9|21760.9|21740.9|21760.9|21740.9|0
1652702180000|2022-05-16 11:56:20|21766.1|21726.1|21766.1|21726.1|21766.1|21726.1|21766.1|21726.1|4
1652702190000|2022-05-16 11:56:30|21763.4|21723.4|21763.4|21723.4|21763.4|21723.4|21760.9|21720.9|0
1652702200000|2022-05-16 11:56:40|||||||||1
1652702210000|2022-05-16 11:56:50|||||||||1
1652702280000|2022-05-16 11:58:00|21755.9|21735.9|21755.9|21735.9|21755.9|21735.9|21755.9|21735.9|0
1652702290000|2022-05-16 11:58:10|21756.8|21736.8|21758.4|21738.4|21758.4|21738.4|21756.8|21736.8|2
1652702300000|2022-05-16 11:58:20|21759.3|21739.3|21764.3|21724.3|21764.3|21739.3|21759.3|21724.3|5
1652702310000|2022-05-16 11:58:30|21755.9|21735.9|21769.3|21729.3|21769.3|21735.9|21755.9|21729.3|1
1652702320000|2022-05-16 11:58:40|21768.4|21728.4|21760.9|21740.9|21768.4|21740.9|21760.9|21728.4|5
1652702340000|2022-05-16 11:59:00|21763.4|21743.4|21763.4|21743.4|21763.4|21743.4|21763.4|21743.4|0
1652702350000|2022-05-16 11:59:10|21765.9|21745.9|21765.9|21745.9|21765.9|21745.9|21765.9|21745.9|3
1652702390000|2022-05-16 11:59:50|21774.3|21734.3|21774.3|21734.3|21774.3|21734.3|21774.3|21734.3|3
1652702400000|2022-05-16 12:00:00|21774.1|21734.1|21746.8|21726.8|21776.6|21745|21746.8|21726.8|11
1652702410000|2022-05-16 12:00:10|21748.6|21708.6|21728.4|21708.4|21748.6|21709.3|21728.4|21692.5|17
1652702420000|2022-05-16 12:00:20|21729.3|21709.3|21729.3|21709.3|21729.3|21709.3|21729.3|21709.3|2
1652702440000|2022-05-16 12:00:40|21727.5|21707.5|21726.8|21706.8|21727.5|21707.5|21721.8|21701.8|12
1652702450000|2022-05-16 12:00:50|21729.3|21709.3|21730.9|21710.9|21730.9|21710.9|21729.3|21709.3|4
1652702470000|2022-05-16 12:01:10|21732.5|21712.5|21732.5|21712.5|21732.5|21712.5|21732.5|21712.5|3
1652702480000|2022-05-16 12:01:20|21730.9|21710.9|21730.9|21710.9|21730.9|21710.9|21730.9|21710.9|1
1652702490000|2022-05-16 12:01:30|||||||||2
1652702510000|2022-05-16 12:01:50|21731.8|21711.8|21731.8|21711.8|21731.8|21711.8|21731.8|21711.8|3
1652702520000|2022-05-16 12:02:00|21735|21715|21764.8|21744.8|21764.8|21744.8|21735|21715|14
1652702530000|2022-05-16 12:02:10|21765.7|21745.7|21766.6|21746.6|21766.6|21746.6|21765.7|21745.7|1
1652702540000|2022-05-16 12:02:20|21765.7|21745.7|21765.7|21745.7|21765.7|21745.7|21765.7|21745.7|0
1652702550000|2022-05-16 12:02:30|21768.4|21748.4|21755|21735|21768.4|21748.4|21753.4|21733.4|6
1652702560000|2022-05-16 12:02:40|21755.9|21735.9|21755.9|21735.9|21755.9|21735.9|21755.9|21735.9|0
1652702570000|2022-05-16 12:02:50|||||||||3
1652702580000|2022-05-16 12:03:00|21753.4|21733.4|21755|21735|21755|21735|21753.4|21733.4|3
1652702610000|2022-05-16 12:03:30|21755.9|21735.9|21755.9|21735.9|21755.9|21735.9|21755.9|21735.9|0
1652702620000|2022-05-16 12:03:40|21753.4|21733.4|21748.4|21728.4|21753.4|21733.4|21748.4|21728.4|11
1652702630000|2022-05-16 12:03:50|21743.4|21723.4|21729.3|21709.3|21743.4|21723.4|21726.1|21700.2|14
1652702650000|2022-05-16 12:04:10|||||||||2
1652702690000|2022-05-16 12:04:50|21726.8|21706.8|21726.8|21706.8|21726.8|21706.8|21726.8|21706.8|5
1652702700000|2022-05-16 12:05:00|||||||||2
1652702730000|2022-05-16 12:05:30|21730.9|21710.9|21730.9|21710.9|21730.9|21710.9|21730.9|21710.9|8
1652702740000|2022-05-16 12:05:40|21732.7|21712.7|21734.3|21714.3|21734.3|21714.3|21732.7|21712.7|1
1652702750000|2022-05-16 12:05:50|21736.8|21716.8|21736.8|21716.8|21736.8|21716.8|21736.8|21716.8|0
1652702760000|2022-05-16 12:06:00|21739.3|21719.3|21764.1|21744.1|21764.1|21744.1|21739.3|21714.3|10
1652702770000|2022-05-16 12:06:10|21765|21745|21765|21745|21765|21745|21765|21745|1
1652702790000|2022-05-16 12:06:30|21766.6|21746.6|21768.2|21748.2|21768.2|21748.2|21766.6|21746.6|2
1652702800000|2022-05-16 12:06:40|||||||||1
1652702820000|2022-05-16 12:07:00|21766.6|21746.6|21768.2|21748.2|21768.2|21748.2|21766.6|21746.6|2
1652702840000|2022-05-16 12:07:20|21766.6|21746.6|21765.9|21745.9|21767.5|21747.5|21765.9|21745.9|1
1652702850000|2022-05-16 12:07:30|21765|21745|21765|21745|21770|21750|21765|21745|3
1652702870000|2022-05-16 12:07:50|21767.5|21747.5|21768.4|21748.4|21768.4|21748.4|21767.5|21747.5|3
1652702900000|2022-05-16 12:08:20|21765.9|21745.9|21765.9|21745.9|21765.9|21745.9|21765.9|21745.9|2
1652702910000|2022-05-16 12:08:30|||||||||1
1652702920000|2022-05-16 12:08:40|||||||||1
1652702940000|2022-05-16 12:09:00|21762.5|21742.5|21762.5|21742.5|21762.5|21742.5|21762.5|21742.5|4
1652702950000|2022-05-16 12:09:10|21758.4|21738.4|21758.4|21738.4|21758.4|21738.4|21758.4|21738.4|8
1652702960000|2022-05-16 12:09:20|21756.8|21736.8|21754.3|21734.3|21756.8|21736.8|21754.3|21734.3|3
1652702970000|2022-05-16 12:09:30|21750|21730|21743.4|21723.4|21750|21730|21743.4|21723.4|7
1652702980000|2022-05-16 12:09:40|21740.9|21720.9|21740.9|21720.9|21740.9|21720.9|21740.9|21720.9|0
1652702990000|2022-05-16 12:09:50|21721.1|21701.1|21723.4|21703.4|21723.4|21703.4|21721.1|21701.1|3
1652703000000|2022-05-16 12:10:00|21725|21705|21725|21705|21725|21705|21725|21705|2
1652703010000|2022-05-16 12:10:10|21726.6|21706.6|21716.8|21696.8|21727.5|21707.5|21716.8|21696.8|3
1652703020000|2022-05-16 12:10:20|21712.5|21692.5|21705.9|21685.9|21712.5|21692.5|21705.9|21685.9|1
1652703030000|2022-05-16 12:10:30|21701.1|21681.1|21713.4|21673.4|21713.4|21685|21693.6|21673.4|28
1652703040000|2022-05-16 12:10:40|||||||||1
1652703050000|2022-05-16 12:10:50|21701.8|21681.8|21698.4|21678.4|21701.8|21681.8|21698.4|21678.4|3
1652703060000|2022-05-16 12:11:00|||||||||3
1652703090000|2022-05-16 12:11:30|21703.4|21683.4|21713.4|21693.4|21713.4|21693.4|21703.4|21683.4|3
1652703100000|2022-05-16 12:11:40|||||||||3
1652703110000|2022-05-16 12:11:50|21715.9|21695.9|21715.9|21695.9|21720.9|21700.9|21715.9|21695.9|5
1652703130000|2022-05-16 12:12:10|||||||||1
1652703140000|2022-05-16 12:12:20|||||||||1
1652703150000|2022-05-16 12:12:30|21717.5|21697.5|21719.1|21699.1|21719.1|21699.1|21717.5|21697.5|0
1652703160000|2022-05-16 12:12:40|21720.9|21700.9|21720.9|21700.9|21720.9|21700.9|21720.9|21700.9|0
1652703180000|2022-05-16 12:13:00|21723.4|21703.4|21723.4|21703.4|21723.4|21703.4|21723.4|21703.4|1
1652703190000|2022-05-16 12:13:10|21728.4|21708.4|21728.4|21708.4|21728.4|21708.4|21728.4|21708.4|0
1652703200000|2022-05-16 12:13:20|||||||||1
1652703210000|2022-05-16 12:13:30|21729.3|21709.3|21750|21730|21750.7|21730|21729.3|21709.3|9
1652703220000|2022-05-16 12:13:40|21751.6|21731.6|21752.5|21732.5|21752.5|21732.5|21751.6|21731.6|0
1652703230000|2022-05-16 12:13:50|21754.1|21734.1|21754.1|21734.1|21754.1|21734.1|21754.1|21734.1|2
1652703240000|2022-05-16 12:14:00|21755.9|21735.9|21763.4|21743.4|21763.4|21743.4|21755.9|21735.9|0
1652703250000|2022-05-16 12:14:10|21768.4|21748.4|21768.4|21748.4|21768.4|21748.4|21768.4|21748.4|5
1652703260000|2022-05-16 12:14:20|21772.5|21752.5|21771.6|21751.6|21772.5|21752.5|21770|21750|4
1652703270000|2022-05-16 12:14:30|||||||||1
1652703280000|2022-05-16 12:14:40|21774.1|21754.1|21774.1|21754.1|21774.1|21754.1|21770|21750|2
1652703290000|2022-05-16 12:14:50|||||||||1
1652703300000|2022-05-16 12:15:00|21770.9|21750.9|21788.2|21768.2|21788.2|21768.2|21767.5|21747.5|30
1652703310000|2022-05-16 12:15:10|21790.9|21770.9|21790.9|21770.9|21790.9|21770.9|21790.9|21770.9|1
1652703320000|2022-05-16 12:15:20|21793.4|21773.4|21793.4|21773.4|21795.9|21775.9|21793.4|21773.4|3
1652703340000|2022-05-16 12:15:40|21795.9|21775.9|21795.9|21775.9|21795.9|21775.9|21795.9|21775.9|1
1652703360000|2022-05-16 12:16:00|21798.6|21778.6|21805|21785|21805|21785|21798.6|21778.6|4
1652703370000|2022-05-16 12:16:10|21805.9|21785.9|21805.9|21785.9|21805.9|21785.9|21805.9|21785.9|0
1652703380000|2022-05-16 12:16:20|21808.4|21788.4|21808.4|21788.4|21808.4|21788.4|21808.4|21788.4|4
1652703390000|2022-05-16 12:16:30|21810.9|21790.9|21830.9|21810.9|21830.9|21810.9|21810.9|21790.9|15
1652703400000|2022-05-16 12:16:40|21833.4|21813.4|21838.4|21818.4|21838.4|21818.4|21833.4|21813.4|9
1652703420000|2022-05-16 12:17:00|21835.9|21815.9|21843.4|21803.4|21843.4|21815.9|21835.9|21803.4|9
1652703440000|2022-05-16 12:17:20|21839.8|21799.8|21823.4|21803.4|21839.8|21803.4|21823.4|21799.8|1
1652703450000|2022-05-16 12:17:30|21821.8|21801.8|21823.4|21803.4|21823.4|21803.4|21820.9|21800.9|3
1652703460000|2022-05-16 12:17:40|21840|21800|21845|21805|21845|21805|21840|21800|4
1652703470000|2022-05-16 12:17:50|||||||||4
1652703480000|2022-05-16 12:18:00|||||||||1
1652703490000|2022-05-16 12:18:10|21843.4|21803.4|21843.4|21803.4|21843.4|21803.4|21843.4|21803.4|1
1652703510000|2022-05-16 12:18:30|21835|21815|21835|21815|21835|21815|21835|21815|0
1652703520000|2022-05-16 12:18:40|21835.9|21815.9|21835.9|21815.9|21835.9|21815.9|21835.9|21815.9|2
1652703540000|2022-05-16 12:19:00|||||||||3
1652703550000|2022-05-16 12:19:10|21834.3|21814.3|21838.4|21798.4|21838.4|21814.3|21830.9|21798.4|1
1652703560000|2022-05-16 12:19:20|||||||||1
1652703570000|2022-05-16 12:19:30|21823.4|21803.4|21823.4|21803.4|21823.4|21803.4|21823.4|21803.4|5
1652703600000|2022-05-16 12:20:00|21813.4|21793.4|21803.4|21783.4|21813.4|21793.4|21803.4|21783.4|3
1652703650000|2022-05-16 12:20:50|||||||||1
1652703670000|2022-05-16 12:21:10|||||||||1
1652703690000|2022-05-16 12:21:30|21801.8|21781.8|21830.9|21810.9|21830.9|21810.9|21801.8|21781.8|38
1652703700000|2022-05-16 12:21:40|21828.4|21808.4|21822.7|21802.7|21834.3|21808.4|21822.7|21794.3|4
1652703710000|2022-05-16 12:21:50|21821.8|21801.8|21836.8|21796.8|21836.8|21801.8|21821.8|21794.3|2
1652703720000|2022-05-16 12:22:00|21838.4|21798.4|21830.9|21810.9|21838.4|21810.9|21830.9|21798.4|1
1652703730000|2022-05-16 12:22:10|21828.4|21808.4|21830|21810|21830.9|21810.9|21828.4|21808.4|8
1652703750000|2022-05-16 12:22:30|21838.4|21798.4|21826.8|21806.8|21838.4|21806.8|21826.8|21798.4|1
1652703760000|2022-05-16 12:22:40|21827.7|21807.7|21839.3|21799.3|21839.3|21807.7|21827.7|21799.3|2
1652703770000|2022-05-16 12:22:50|||||||||2
1652703780000|2022-05-16 12:23:00|||||||||1
1652703790000|2022-05-16 12:23:10|||||||||1
1652703800000|2022-05-16 12:23:20|21830.9|21810.9|21843.4|21823.4|21843.4|21823.4|21830.9|21810.9|31
1652703810000|2022-05-16 12:23:30|||||||||13
1652703830000|2022-05-16 12:23:50|21840.9|21820.9|21840.9|21820.9|21840.9|21820.9|21840.9|21820.9|0
1652703840000|2022-05-16 12:24:00|21842.7|21822.7|21845.9|21825.9|21845.9|21825.9|21842.7|21822.7|3
1652703850000|2022-05-16 12:24:10|21843.4|21823.4|21843.4|21823.4|21843.4|21823.4|21843.4|21823.4|3
1652703870000|2022-05-16 12:24:30|21842.5|21822.5|21842.5|21822.5|21842.5|21822.5|21842.5|21822.5|3
1652703880000|2022-05-16 12:24:40|21843.4|21823.4|21843.4|21823.4|21843.4|21823.4|21843.4|21823.4|0
1652703940000|2022-05-16 12:25:40|21840.9|21820.9|21840.9|21820.9|21840.9|21820.9|21840.9|21820.9|12
1652703950000|2022-05-16 12:25:50|21838.4|21818.4|21828.4|21808.4|21838.4|21818.4|21828.4|21808.4|6
1652703960000|2022-05-16 12:26:00|21823.4|21803.4|21823.4|21803.4|21823.4|21803.4|21823.4|21803.4|1
1652703970000|2022-05-16 12:26:10|21820.2|21800.2|21810.9|21790.9|21820.2|21800.2|21810.9|21790.9|1
1652703980000|2022-05-16 12:26:20|21822.5|21782.5|21825.9|21785.9|21825.9|21785.9|21822.5|21782.5|19
1652704000000|2022-05-16 12:26:40|21830.9|21790.9|21830.9|21790.9|21830.9|21790.9|21830.9|21790.9|1
1652704010000|2022-05-16 12:26:50|21833.4|21793.4|21838.4|21798.4|21838.4|21805|21825|21793.4|0
1652704020000|2022-05-16 12:27:00|21830.9|21810.9|21830.9|21810.9|21830.9|21810.9|21830.9|21810.9|0
1652704040000|2022-05-16 12:27:20|21829.3|21809.3|21828.4|21808.4|21829.3|21809.3|21828.4|21808.4|0
1652704050000|2022-05-16 12:27:30|21830|21810|21830.9|21810.9|21830.9|21810.9|21829.3|21809.3|1
1652704060000|2022-05-16 12:27:40|||||||||1
1652704070000|2022-05-16 12:27:50|21833.4|21813.4|21835.9|21815.9|21835.9|21815.9|21833.4|21813.4|1
1652704080000|2022-05-16 12:28:00|21838.4|21818.4|21838.4|21818.4|21838.4|21818.4|21838.4|21818.4|7
1652704120000|2022-05-16 12:28:40|||||||||1
1652704130000|2022-05-16 12:28:50|||||||||1
1652704140000|2022-05-16 12:29:00|||||||||1
1652704150000|2022-05-16 12:29:10|21840|21820|21843.4|21823.4|21843.4|21823.4|21840|21820|1
1652704160000|2022-05-16 12:29:20|21838.6|21818.6|21833.4|21813.4|21838.6|21818.6|21833.4|21813.4|8
1652704170000|2022-05-16 12:29:30|21837.5|21817.5|21837.5|21817.5|21837.5|21817.5|21837.5|21817.5|3
1652704190000|2022-05-16 12:29:50|||||||||3
1652704200000|2022-05-16 12:30:00|21840|21820|21838.4|21818.4|21843.4|21823.4|21835.9|21815.9|5
1652704210000|2022-05-16 12:30:10|21841.6|21821.6|21870.9|21850.9|21870.9|21850.9|21841.6|21821.6|20
1652704260000|2022-05-16 12:31:00|21869.3|21849.3|21868.4|21848.4|21869.3|21849.3|21868.4|21848.4|7
1652704270000|2022-05-16 12:31:10|21870|21850|21865.2|21845.2|21870.9|21850.9|21865.2|21845.2|4
1652704280000|2022-05-16 12:31:20|21863.4|21843.4|21863.4|21843.4|21863.4|21843.4|21863.4|21843.4|0
1652704290000|2022-05-16 12:31:30|21858.4|21838.4|21837.7|21817.7|21858.4|21838.4|21837.7|21817.7|2
1652704300000|2022-05-16 12:31:40|21839.3|21819.3|21839.3|21819.3|21839.3|21819.3|21839.3|21819.3|4
1652704310000|2022-05-16 12:31:50|21834.3|21814.3|21830.9|21810.9|21834.3|21814.3|21830.9|21810.9|3
1652704320000|2022-05-16 12:32:00|21826.8|21806.8|21822.5|21802.5|21826.8|21806.8|21820.9|21800.9|4
1652704330000|2022-05-16 12:32:10|21823.4|21803.4|21823.4|21803.4|21823.4|21803.4|21823.4|21803.4|1
1652704340000|2022-05-16 12:32:20|21825|21805|21824.3|21804.3|21825.9|21805.9|21824.3|21804.3|2
1652704350000|2022-05-16 12:32:30|21823.4|21803.4|21823.4|21803.4|21823.4|21803.4|21823.4|21803.4|0
1652704380000|2022-05-16 12:33:00|21824.3|21804.3|21825.9|21805.9|21825.9|21805.9|21824.3|21804.3|1
1652704390000|2022-05-16 12:33:10|21830.9|21810.9|21833.4|21813.4|21833.4|21813.4|21830.9|21810.9|2
1652704400000|2022-05-16 12:33:20|21835.9|21815.9|21835.9|21815.9|21835.9|21815.9|21835.9|21815.9|5
1652704410000|2022-05-16 12:33:30|||||||||1
1652704430000|2022-05-16 12:33:50|21841.6|21821.6|21841.6|21821.6|21841.6|21821.6|21841.6|21821.6|3
1652704440000|2022-05-16 12:34:00|21843.2|21823.2|21844.1|21824.1|21844.1|21824.1|21843.2|21823.2|2
1652704470000|2022-05-16 12:34:30|21845|21825|21845|21825|21845|21825|21845|21825|4
1652704480000|2022-05-16 12:34:40|||||||||100
1652704560000|2022-05-16 12:36:00|||||||||1
1652704580000|2022-05-16 12:36:20|||||||||2
1652704590000|2022-05-16 12:36:30|21845.9|21825.9|21845.9|21825.9|21845.9|21825.9|21845.9|21825.9|1
1652704610000|2022-05-16 12:36:50|||||||||13
1652704650000|2022-05-16 12:37:30|||||||||2
1652704710000|2022-05-16 12:38:30|21844.3|21824.3|21845.9|21825.9|21845.9|21825.9|21844.3|21824.3|6
1652704760000|2022-05-16 12:39:20|21848.4|21828.4|21850.9|21830.9|21850.9|21830.9|21848.4|21828.4|10
1652704780000|2022-05-16 12:39:40|||||||||1
1652704830000|2022-05-16 12:40:30|21850|21830|21843.4|21823.4|21850|21830|21835.9|21815.9|27
1652704860000|2022-05-16 12:41:00|21851.4|21831.4|21858.4|21838.4|21858.4|21838.4|21851.4|21831.4|13
1652704870000|2022-05-16 12:41:10|21860|21840|21863.4|21843.4|21863.4|21843.4|21860|21840|2
1652704880000|2022-05-16 12:41:20|21861.8|21841.8|21861.8|21841.8|21861.8|21841.8|21861.8|21841.8|0
1652704890000|2022-05-16 12:41:30|||||||||1
1652704900000|2022-05-16 12:41:40|||||||||1
1652704910000|2022-05-16 12:41:50|21863.4|21843.4|21860.9|21840.9|21864.3|21844.3|21860.9|21840.9|7
1652704920000|2022-05-16 12:42:00|21859.3|21839.3|21859.3|21839.3|21859.3|21839.3|21859.3|21839.3|0
1652704930000|2022-05-16 12:42:10|21858.4|21838.4|21858.4|21838.4|21858.4|21838.4|21858.4|21838.4|0
1652704980000|2022-05-16 12:43:00|21857.5|21837.5|21857.5|21837.5|21857.5|21837.5|21857.5|21837.5|0
1652705000000|2022-05-16 12:43:20|21858.4|21838.4|21858.4|21838.4|21858.4|21838.4|21858.4|21838.4|1
1652705030000|2022-05-16 12:43:50|21860.9|21840.9|21860.9|21840.9|21860.9|21840.9|21860.9|21840.9|5
1652705040000|2022-05-16 12:44:00|21864.1|21844.1|21865.9|21845.9|21865.9|21845.9|21864.1|21844.1|1
1652705070000|2022-05-16 12:44:30|21868.4|21848.4|21879.1|21859.1|21879.1|21859.1|21868.4|21848.4|16
1652705080000|2022-05-16 12:44:40|21882.5|21862.5|21890|21870|21890|21870|21882.5|21862.5|2
1652705090000|2022-05-16 12:44:50|21897.5|21877.5|21934.1|21914.1|21934.8|21914.8|21897.5|21877.5|95
1652705120000|2022-05-16 12:45:20|||||||||306
1652705140000|2022-05-16 12:45:40|||||||||3
1652705150000|2022-05-16 12:45:50|21935|21915|21935|21915|21935|21915|21935|21915|0
1652705160000|2022-05-16 12:46:00|21938.2|21918.2|21941.6|21921.6|21941.6|21921.6|21938.2|21918.2|45
1652705170000|2022-05-16 12:46:10|||||||||8
1652705180000|2022-05-16 12:46:20|||||||||30
1652705190000|2022-05-16 12:46:30|21939.1|21919.1|21925.9|21905.9|21939.1|21919.1|21925.9|21905.9|8
1652705200000|2022-05-16 12:46:40|21927.5|21907.5|21935.9|21915.9|21935.9|21915.9|21927.5|21907.5|23
1652705210000|2022-05-16 12:46:50|21948.4|21908.4|21948.4|21908.4|21948.4|21915.9|21935.9|21908.4|1
1652705220000|2022-05-16 12:47:00|21940.9|21920.9|21940.9|21920.9|21940.9|21920.9|21940.9|21920.9|0
1652705240000|2022-05-16 12:47:20|||||||||2
1652705250000|2022-05-16 12:47:30|||||||||4
1652705260000|2022-05-16 12:47:40|21945.9|21925.9|21945.9|21925.9|21945.9|21925.9|21945.9|21925.9|17
1652705270000|2022-05-16 12:47:50|21948.4|21928.4|21946.8|21926.8|21951.8|21931.8|21946.8|21926.8|23
1652705280000|2022-05-16 12:48:00|||||||||8
1652705290000|2022-05-16 12:48:10|21944.3|21924.3|21944.3|21924.3|21944.3|21924.3|21944.3|21924.3|17
1652705300000|2022-05-16 12:48:20|21945.9|21925.9|21945.9|21925.9|21945.9|21925.9|21945.9|21925.9|3
1652705310000|2022-05-16 12:48:30|21944.1|21924.1|21953.4|21913.4|21953.4|21924.1|21944.1|21910.9|3
1652705330000|2022-05-16 12:48:50|21945.9|21925.9|21945.9|21925.9|21945.9|21925.9|21945.9|21925.9|4
1652705340000|2022-05-16 12:49:00|21944.3|21924.3|21944.3|21924.3|21944.3|21924.3|21944.3|21924.3|0
1652705350000|2022-05-16 12:49:10|21945.9|21925.9|21945.9|21925.9|21945.9|21925.9|21945.9|21925.9|1
1652705370000|2022-05-16 12:49:30|21947.7|21927.7|21949.3|21929.3|21949.3|21929.3|21947.7|21927.7|24
1652705380000|2022-05-16 12:49:40|||||||||1
1652705390000|2022-05-16 12:49:50|21950.9|21930.9|21950.9|21930.9|21950.9|21930.9|21950.9|21930.9|0
1652705400000|2022-05-16 12:50:00|21957.5|21917.5|21940.9|21920.9|21957.5|21920.9|21925.9|21894.3|4
1652705430000|2022-05-16 12:50:30|21948.4|21928.4|21952.5|21932.5|21952.5|21932.5|21948.4|21928.4|27
1652705440000|2022-05-16 12:50:40|21950|21930|21950.9|21930.9|21950.9|21930.9|21950|21930|2
1652705450000|2022-05-16 12:50:50|21962.5|21922.5|21962.5|21922.5|21962.5|21922.5|21962.5|21922.5|1
1652705490000|2022-05-16 12:51:30|21950.9|21930.9|21950.9|21930.9|21950.9|21930.9|21950.9|21930.9|0
1652705500000|2022-05-16 12:51:40|21953.4|21933.4|21953.4|21933.4|21953.4|21933.4|21953.4|21933.4|3
1652705510000|2022-05-16 12:51:50|21952.5|21932.5|21953.4|21933.4|21953.4|21933.4|21950.9|21930.9|2
1652705520000|2022-05-16 12:52:00|21951.8|21931.8|21955|21935|21955|21935|21951.8|21931.8|3
1652705530000|2022-05-16 12:52:10|||||||||2
1652705540000|2022-05-16 12:52:20|21956.6|21936.6|21956.8|21936.8|21958.4|21938.4|21955|21935|5
1652705550000|2022-05-16 12:52:30|21955.9|21935.9|21960|21940|21960|21940|21955.9|21935.9|1
1652705560000|2022-05-16 12:52:40|21960.9|21940.9|21960.9|21940.9|21960.9|21940.9|21960.9|21940.9|1
1652705580000|2022-05-16 12:53:00|21972.5|21932.5|21967.5|21947.5|21972.5|21947.5|21967.5|21932.5|1
1652705590000|2022-05-16 12:53:10|21968.4|21948.4|21975.9|21955.9|21975.9|21955.9|21968.4|21948.4|3
1652705640000|2022-05-16 12:54:00|21976.8|21956.8|21976.8|21956.8|21976.8|21956.8|21976.8|21956.8|2
1652705650000|2022-05-16 12:54:10|||||||||1
1652705670000|2022-05-16 12:54:30|||||||||1
1652705690000|2022-05-16 12:54:50|||||||||1
1652705700000|2022-05-16 12:55:00|21975.9|21955.9|21975.9|21955.9|21975.9|21955.9|21975.9|21955.9|3
1652705710000|2022-05-16 12:55:10|||||||||4
1652705720000|2022-05-16 12:55:20|||||||||2
1652705730000|2022-05-16 12:55:30|||||||||1
1652705750000|2022-05-16 12:55:50|||||||||1
1652705760000|2022-05-16 12:56:00|21978.4|21958.4|21978.4|21958.4|21978.4|21958.4|21978.4|21958.4|1
1652705780000|2022-05-16 12:56:20|21975.9|21955.9|21978.4|21958.4|21978.4|21958.4|21975.9|21955.9|10
1652705790000|2022-05-16 12:56:30|21975.9|21955.9|21975.9|21955.9|21975.9|21955.9|21975.9|21955.9|0
1652705800000|2022-05-16 12:56:40|||||||||2
1652705820000|2022-05-16 12:57:00|21979.1|21959.1|21980.9|21960.9|21980.9|21960.9|21979.1|21959.1|1
1652705830000|2022-05-16 12:57:10|21979.3|21959.3|21980.9|21960.9|21980.9|21960.9|21978.4|21958.4|9
1652705850000|2022-05-16 12:57:30|21978.4|21958.4|21980.9|21960.9|21980.9|21960.9|21978.4|21958.4|9
1652705860000|2022-05-16 12:57:40|||||||||5
1652705870000|2022-05-16 12:57:50|||||||||2
1652705880000|2022-05-16 12:58:00|||||||||7
1652705900000|2022-05-16 12:58:20|||||||||22
1652705910000|2022-05-16 12:58:30|||||||||4
1652705920000|2022-05-16 12:58:40|||||||||5
1652705930000|2022-05-16 12:58:50|||||||||3
1652705940000|2022-05-16 12:59:00|21983.4|21963.4|21988.4|21968.4|21988.4|21968.4|21983.4|21963.4|76
1652705950000|2022-05-16 12:59:10|21995.9|21975.9|22030.9|22010.9|22035.7|22010.9|21995.9|21975.9|9
1652705960000|2022-05-16 12:59:20|||||||||9
1652705970000|2022-05-16 12:59:30|22029.3|22009.3|22043.4|22003.4|22043.4|22010.2|22029.3|22003.4|1
1652705980000|2022-05-16 12:59:40|22028.4|22008.4|22023.4|22003.4|22028.4|22008.4|22023.4|22003.4|12
1652705990000|2022-05-16 12:59:50|||||||||3
1652706000000|2022-05-16 13:00:00|22028.4|22008.4|22038.4|22018.4|22043.4|22018.4|22028.4|22003.4|56
1652706010000|2022-05-16 13:00:10|22043.4|22023.4|22125|22105|22125|22105|22043.4|22023.4|26
1652706020000|2022-05-16 13:00:20|22127.5|22107.5|22128.4|22108.4|22128.4|22108.4|22123.4|22103.4|26
1652706030000|2022-05-16 13:00:30|22130|22110|22139.1|22119.1|22139.1|22119.1|22125.9|22105.9|40
1652706040000|2022-05-16 13:00:40|22141.6|22121.6|22141.6|22121.6|22141.6|22121.6|22141.6|22121.6|5
1652706050000|2022-05-16 13:00:50|22143.4|22123.4|22147.5|22127.5|22147.5|22127.5|22143.4|22123.4|12
1652706060000|2022-05-16 13:01:00|22149.1|22129.1|22164.1|22144.1|22164.1|22144.1|22149.1|22129.1|11
1652706070000|2022-05-16 13:01:10|22167.3|22147.3|22190|22170|22197.5|22170|22167.3|22137.5|14
1652706080000|2022-05-16 13:01:20|22191.6|22171.6|22335.9|22295.9|22350|22295.9|22191.6|22171.6|38
1652706090000|2022-05-16 13:01:30|22337.5|22297.5|22296.4|22256.4|22338.4|22312.5|22280|22244.8|59
1652706100000|2022-05-16 13:01:40|22308.9|22248.9|22285|22265|22308.9|22265|22285|22248.9|10
1652706110000|2022-05-16 13:01:50|22285.9|22265.9|22290.9|22270.9|22290.9|22270.9|22285.9|22265.9|2
1652706120000|2022-05-16 13:02:00|22293.4|22273.4|22299.1|22279.1|22307.5|22279.1|22293.4|22263.4|15
1652706130000|2022-05-16 13:02:10|22295.9|22275.9|22273.6|22253.6|22298.4|22275.9|22273.6|22224.5|83
1652706140000|2022-05-16 13:02:20|22270.9|22230.9|22270.9|22230.9|22270.9|22230.9|22270.9|22230.9|2
1652706150000|2022-05-16 13:02:30|||||||||5
1652706160000|2022-05-16 13:02:40|22264.1|22244.1|22245.9|22225.9|22268.6|22245.9|22245.9|22225.9|12
1652706170000|2022-05-16 13:02:50|22246.8|22226.8|22240.9|22220.9|22246.8|22226.8|22240|22220|7
1652706180000|2022-05-16 13:03:00|22240|22220|22238.4|22218.4|22249.3|22220.9|22235.9|22208.4|7
1652706190000|2022-05-16 13:03:10|22236.8|22216.8|22235.9|22215.9|22236.8|22216.8|22235.9|22215.9|3
1652706200000|2022-05-16 13:03:20|22240.9|22220.9|22240.9|22220.9|22240.9|22220.9|22240.9|22220.9|12
1652706210000|2022-05-16 13:03:30|22239.1|22219.1|22237.5|22217.5|22239.1|22219.1|22237.5|22217.5|3
1652706220000|2022-05-16 13:03:40|22235.9|22197.5|22234.1|22194.1|22235.9|22197.5|22233.2|22193.2|5
1652706230000|2022-05-16 13:03:50|22241.6|22181.6|22224.1|22184.1|22241.6|22202.5|22221.6|22181.6|11
1652706240000|2022-05-16 13:04:00|22227.5|22187.5|22232.5|22192.5|22232.5|22192.5|22227.5|22187.5|9
1652706250000|2022-05-16 13:04:10|22233.4|22193.4|22232.5|22212.5|22237.5|22215|22225.9|22193.4|2
1652706260000|2022-05-16 13:04:20|22234.1|22214.1|22238.2|22218.2|22238.2|22218.2|22234.1|22214.1|11
1652706270000|2022-05-16 13:04:30|22239.8|22219.8|22288.4|22248.4|22288.4|22252.1|22239.8|22219.8|13
1652706280000|2022-05-16 13:04:40|22289.3|22249.3|22303.4|22263.4|22303.4|22263.4|22289.3|22249.3|38
1652706290000|2022-05-16 13:04:50|22290.9|22270.9|22295.9|22275.9|22302.5|22275.9|22290.9|22262.5|4
1652706300000|2022-05-16 13:05:00|22300|22280|22300.9|22280.9|22302.5|22282.5|22296.8|22276.8|10
1652706310000|2022-05-16 13:05:10|22302.5|22282.5|22302.5|22282.5|22302.5|22282.5|22300|22280|1
1652706320000|2022-05-16 13:05:20|22300|22280|22296.6|22276.6|22300|22280|22295.2|22275.2|15
1652706330000|2022-05-16 13:05:30|22295|22275|22306.6|22266.6|22306.6|22275|22295|22266.6|7
1652706340000|2022-05-16 13:05:40|22295|22275|22296.8|22256.8|22308.4|22275|22295|22244.3|20
1652706350000|2022-05-16 13:05:50|22298.4|22258.4|22285.9|22265.9|22298.4|22266.8|22283.4|22258.4|23
1652706360000|2022-05-16 13:06:00|22287.5|22267.5|22295.9|22275.9|22298.4|22278.4|22287.5|22267.5|4
1652706370000|2022-05-16 13:06:10|22297.5|22277.5|22300.9|22280.9|22300.9|22280.9|22297.5|22277.5|52
1652706380000|2022-05-16 13:06:20|22302.5|22282.5|22302.5|22282.5|22302.5|22282.5|22302.5|22282.5|11
1652706390000|2022-05-16 13:06:30|22305|22285|22305|22285|22305|22285|22305|22285|23
1652706400000|2022-05-16 13:06:40|22303.4|22283.4|22303.4|22283.4|22303.4|22283.4|22303.4|22283.4|6
1652706410000|2022-05-16 13:06:50|22302.5|22282.5|22302.5|22282.5|22302.5|22282.5|22300.9|22280.9|4
1652706420000|2022-05-16 13:07:00|22303.4|22283.4|22325.7|22305.7|22325.7|22305.7|22303.4|22283.4|17
1652706430000|2022-05-16 13:07:10|22325|22305|22330|22310|22330|22310|22323.4|22303.4|8
1652706450000|2022-05-16 13:07:30|22332.5|22312.5|22320.9|22300.9|22333.4|22313.4|22320.9|22300.9|17
1652706460000|2022-05-16 13:07:40|22323.4|22303.4|22338.2|22318.2|22338.2|22318.2|22323.4|22303.4|7
1652706470000|2022-05-16 13:07:50|22340|22320|22342.5|22322.5|22342.5|22322.5|22340|22320|3
1652706480000|2022-05-16 13:08:00|22343.4|22323.4|22357.5|22337.5|22357.5|22337.5|22343.4|22323.4|34
1652706490000|2022-05-16 13:08:10|22359.3|22339.3|22375.9|22335.9|22385.2|22340.9|22359.3|22323.4|22
1652706500000|2022-05-16 13:08:20|22376.6|22336.6|22365|22345|22377.5|22347.5|22365|22336.6|6
1652706510000|2022-05-16 13:08:30|22362.5|22342.5|22363.4|22343.4|22363.4|22343.4|22362.5|22342.5|6
1652706520000|2022-05-16 13:08:40|22365|22345|22365.9|22345.9|22373.4|22347.5|22362.5|22333.4|17
1652706530000|2022-05-16 13:08:50|22365|22345|22373.4|22333.4|22373.4|22345|22365|22333.4|48
1652706540000|2022-05-16 13:09:00|22365|22345|22367.5|22347.5|22367.5|22347.5|22365|22345|4
1652706550000|2022-05-16 13:09:10|22368.4|22348.4|22383.2|22363.2|22388.4|22363.2|22368.4|22345.7|14
1652706560000|2022-05-16 13:09:20|22380|22360|22380|22360|22382.5|22362.5|22380|22360|7
1652706570000|2022-05-16 13:09:30|22380.9|22360.9|22382.5|22362.5|22382.5|22362.5|22378.4|22358.4|39
1652706580000|2022-05-16 13:09:40|22383.4|22363.4|22382.3|22362.3|22390|22370|22382.3|22362.3|11
1652706590000|2022-05-16 13:09:50|22387.5|22347.5|22363.2|22343.2|22388.4|22348.4|22363.2|22343.2|7
1652706600000|2022-05-16 13:10:00|22361.6|22341.6|22384.1|22364.1|22384.1|22364.1|22361.6|22341.6|9
1652706610000|2022-05-16 13:10:10|22380.9|22360.9|22372.5|22352.5|22380.9|22360.9|22372.5|22352.5|4
1652706620000|2022-05-16 13:10:20|22365.9|22345.9|22365.9|22345.9|22365.9|22345.9|22365.9|22345.9|5
1652706630000|2022-05-16 13:10:30|22371.1|22331.1|22335|22315|22371.1|22335.2|22335|22315|18
1652706640000|2022-05-16 13:10:40|22333.4|22293.4|22333.4|22293.4|22333.4|22293.4|22333.4|22293.4|13
1652706650000|2022-05-16 13:10:50|22330.7|22290.7|22327|22267|22333.4|22290.7|22327|22267|13
1652706660000|2022-05-16 13:11:00|22328.9|22268.9|22315.9|22295.9|22328.9|22295.9|22300.9|22268.9|11
1652706670000|2022-05-16 13:11:10|22325.5|22305.5|22337.5|22317.5|22342.5|22322.5|22325.5|22305.5|8
1652706680000|2022-05-16 13:11:20|22336.6|22316.6|22337.5|22317.5|22337.5|22317.5|22335|22315|7
1652706690000|2022-05-16 13:11:30|22332.7|22312.7|22330|22310|22333.4|22313.4|22330|22310|10
1652706700000|2022-05-16 13:11:40|22325|22305|22305.9|22245.9|22328.4|22305|22303.4|22244.3|39
1652706710000|2022-05-16 13:11:50|22306.8|22246.8|22304.3|22244.3|22306.8|22246.8|22304.3|22244.3|2
1652706720000|2022-05-16 13:12:00|22295.9|22255.9|22298.4|22278.4|22307.5|22278.4|22293.2|22247.5|2
1652706730000|2022-05-16 13:12:10|22300|22280|22305.9|22285.9|22305.9|22285.9|22300|22280|29
1652706740000|2022-05-16 13:12:20|22323.4|22283.4|22315.9|22295.9|22324.3|22298.4|22315.9|22283.4|25
1652706750000|2022-05-16 13:12:30|22314.3|22294.3|22311.6|22291.6|22314.3|22294.3|22311.6|22291.6|1
1652706760000|2022-05-16 13:12:40|||||||||2
1652706770000|2022-05-16 13:12:50|22308.4|22288.4|22308.4|22248.4|22313|22288.4|22301.8|22248.4|9
1652706780000|2022-05-16 13:13:00|22305.2|22245.2|22304.3|22244.3|22306.8|22246.8|22303.4|22243.4|7
1652706790000|2022-05-16 13:13:10|22303.4|22243.4|22295|22255|22303.4|22255.9|22295|22243.4|3
1652706810000|2022-05-16 13:13:30|22295.9|22255.9|22294.3|22254.3|22295.9|22255.9|22294.3|22254.3|0
1652706820000|2022-05-16 13:13:40|22295.9|22255.9|22280.9|22260.9|22295.9|22262.7|22280.9|22255.9|10
1652706830000|2022-05-16 13:13:50|22295|22255|22306.6|22246.6|22306.6|22255|22295|22246.6|7
1652706840000|2022-05-16 13:14:00|22308.4|22248.4|22308.4|22248.4|22308.4|22248.4|22308.4|22248.4|0
1652706850000|2022-05-16 13:14:10|22309.3|22249.3|22305|22285|22309.3|22285|22300.9|22249.3|5
1652706860000|2022-05-16 13:14:20|22315|22295|22323.4|22303.4|22323.4|22303.4|22315|22295|4
1652706870000|2022-05-16 13:14:30|||||||||1
1652706880000|2022-05-16 13:14:40|22325.2|22305.2|22343.4|22303.4|22343.4|22310.9|22325.2|22298.4|9
1652706890000|2022-05-16 13:14:50|||||||||4
1652706900000|2022-05-16 13:15:00|22344.3|22304.3|22358.4|22318.4|22358.4|22325.9|22343.4|22303.4|4
1652706910000|2022-05-16 13:15:10|22359.3|22319.3|22362.5|22342.5|22362.5|22342.5|22350.9|22319.3|7
1652706920000|2022-05-16 13:15:20|22360.9|22340.9|22358.4|22338.4|22360.9|22340.9|22358.4|22338.4|20
1652706930000|2022-05-16 13:15:30|22357.5|22337.5|22357.5|22337.5|22357.5|22337.5|22357.5|22337.5|3
1652706950000|2022-05-16 13:15:50|22360.9|22340.9|22360.9|22340.9|22360.9|22340.9|22360.9|22340.9|16
1652706960000|2022-05-16 13:16:00|22364.1|22344.1|22366.6|22346.6|22369.1|22349.1|22364.1|22344.1|15
1652706970000|2022-05-16 13:16:10|22368.2|22348.2|22369.1|22349.1|22369.1|22349.1|22368.2|22348.2|11
1652706980000|2022-05-16 13:16:20|22371.6|22351.6|22371.6|22351.6|22371.6|22351.6|22371.6|22351.6|2
1652706990000|2022-05-16 13:16:30|||||||||11
1652707000000|2022-05-16 13:16:40|22370.7|22350.7|22369.1|22349.1|22370.7|22350.7|22367.5|22347.5|8
1652707010000|2022-05-16 13:16:50|22370|22350|22385.9|22365.9|22385.9|22365.9|22370|22350|11
1652707020000|2022-05-16 13:17:00|||||||||1
1652707030000|2022-05-16 13:17:10|22384.3|22364.3|22384.3|22364.3|22384.3|22364.3|22384.3|22364.3|16
1652707040000|2022-05-16 13:17:20|22385.9|22365.9|22469.1|22409.1|22470.7|22410.7|22385.9|22365.9|122
1652707050000|2022-05-16 13:17:30|22471.6|22411.6|22452.3|22432.3|22472.3|22432.3|22452.3|22410.7|266
1652707060000|2022-05-16 13:17:40|22450.7|22430.7|22449.1|22429.1|22454.1|22434.1|22449.1|22429.1|4
1652707070000|2022-05-16 13:17:50|22445.9|22425.9|22436.8|22416.8|22445.9|22425.9|22436.8|22416.8|10
1652707080000|2022-05-16 13:18:00|22435.9|22415.9|22442.5|22402.5|22442.5|22415.9|22435|22402.5|15
1652707090000|2022-05-16 13:18:10|22441.6|22401.6|22430|22410|22441.6|22410|22430|22401.6|3
1652707100000|2022-05-16 13:18:20|22426.8|22406.8|22416.8|22396.8|22426.8|22406.8|22416.8|22396.8|163
1652707110000|2022-05-16 13:18:30|22415|22395|22406.6|22386.6|22415|22395|22406.6|22373.4|15
1652707120000|2022-05-16 13:18:40|22405|22385|22415|22395|22426.6|22395|22405|22385|7
1652707130000|2022-05-16 13:18:50|22417.5|22397.5|22414.1|22394.1|22417.5|22397.5|22414.1|22394.1|14
1652707140000|2022-05-16 13:19:00|22416.6|22396.6|22416.6|22396.6|22416.6|22396.6|22414.1|22394.1|3
1652707150000|2022-05-16 13:19:10|22418.2|22398.2|22420|22400|22420|22400|22418.2|22398.2|8
1652707160000|2022-05-16 13:19:20|22421.6|22401.6|22421.6|22401.6|22421.6|22401.6|22421.6|22401.6|15
1652707170000|2022-05-16 13:19:30|22420.7|22400.7|22419.1|22399.1|22421.6|22401.6|22419.1|22399.1|13
1652707180000|2022-05-16 13:19:40|22416.6|22396.6|22420|22400|22420|22400|22416.6|22396.6|33
1652707190000|2022-05-16 13:19:50|22422.5|22402.5|22440.4|22400.4|22440.4|22402.5|22422.5|22400.4|65
1652707200000|2022-05-16 13:20:00|22445|22405|22458.4|22418.4|22460|22418.4|22445|22397.5|8
1652707210000|2022-05-16 13:20:10|22450.9|22430.9|22455.9|22435.9|22455.9|22435.9|22450.9|22430.9|5
1652707220000|2022-05-16 13:20:20|22458.4|22438.4|22453.4|22433.4|22458.4|22438.4|22450.9|22430.9|14
1652707230000|2022-05-16 13:20:30|22452.5|22432.5|22455|22435|22455|22435|22452.5|22432.5|8
1652707240000|2022-05-16 13:20:40|22450.9|22430.9|22450.9|22430.9|22450.9|22430.9|22450.9|22430.9|2
1652707250000|2022-05-16 13:20:50|22447.5|22427.5|22447.5|22427.5|22447.5|22427.5|22447.5|22427.5|9
1652707260000|2022-05-16 13:21:00|||||||||1
1652707270000|2022-05-16 13:21:10|22435.9|22415.9|22425.9|22405.9|22435.9|22415.9|22423.4|22403.4|5
1652707280000|2022-05-16 13:21:20|22430.9|22410.9|22430.9|22410.9|22430.9|22410.9|22430.9|22410.9|1
1652707290000|2022-05-16 13:21:30|22433.4|22413.4|22433.4|22413.4|22433.4|22413.4|22433.4|22413.4|3
1652707300000|2022-05-16 13:21:40|22430|22410|22430|22410|22430|22410|22430|22410|4
1652707310000|2022-05-16 13:21:50|22427.3|22407.3|22406.6|22386.6|22427.3|22407.3|22406.6|22386.6|22
1652707320000|2022-05-16 13:22:00|22403.4|22383.4|22406.8|22386.8|22406.8|22386.8|22403.4|22383.4|1
1652707330000|2022-05-16 13:22:10|22408.4|22388.4|22425.9|22385.9|22438.4|22388.4|22408.4|22378.4|9
1652707340000|2022-05-16 13:22:20|22430.9|22390.9|22428.4|22388.4|22431.8|22391.8|22428.4|22388.4|12
1652707350000|2022-05-16 13:22:30|22416.8|22396.8|22420.9|22400.9|22429.3|22400.9|22416.8|22388.4|3
1652707360000|2022-05-16 13:22:40|22421.8|22401.8|22442.5|22402.5|22442.5|22410|22421.8|22396.8|6
1652707370000|2022-05-16 13:22:50|22448.4|22408.4|22452.5|22412.5|22452.5|22412.5|22448.4|22408.4|8
1652707380000|2022-05-16 13:23:00|22454.1|22414.1|22455.9|22415.9|22455.9|22415.9|22454.1|22414.1|4
1652707390000|2022-05-16 13:23:10|22454.3|22414.3|22454.3|22414.3|22455.9|22415.9|22454.3|22414.3|6
1652707400000|2022-05-16 13:23:20|22453.4|22413.4|22453.4|22413.4|22453.4|22413.4|22453.4|22413.4|45
1652707410000|2022-05-16 13:23:30|22441.8|22421.8|22433.7|22393.7|22448.4|22421.8|22433.7|22393.7|14
1652707420000|2022-05-16 13:23:40|22418.9|22398.9|22418.9|22398.9|22418.9|22398.9|22418.9|22398.9|6
1652707430000|2022-05-16 13:23:50|22416.2|22396.2|22413.7|22393.7|22416.2|22396.2|22413.7|22393.7|4
1652707440000|2022-05-16 13:24:00|22415.2|22395.2|22403.4|22383.4|22415.2|22395.2|22403.4|22383.4|12
1652707450000|2022-05-16 13:24:10|22401.8|22381.8|22400.9|22380.9|22401.8|22381.8|22400.9|22380.9|9
1652707460000|2022-05-16 13:24:20|||||||||11
1652707470000|2022-05-16 13:24:30|22401.8|22381.8|22408.4|22388.4|22408.4|22388.4|22401.8|22381.8|18
1652707480000|2022-05-16 13:24:40|22410.9|22390.9|22410.9|22390.9|22410.9|22390.9|22410.9|22390.9|9
1652707490000|2022-05-16 13:24:50|22413.4|22393.4|22413.4|22393.4|22413.4|22393.4|22413.4|22393.4|3
1652707500000|2022-05-16 13:25:00|22428.4|22388.4|22443.4|22403.4|22445|22403.4|22428.4|22382.5|5
1652707510000|2022-05-16 13:25:10|22445.2|22405.2|22438.4|22418.4|22445.2|22418.4|22438.4|22405.2|2
1652707520000|2022-05-16 13:25:20|22440.9|22420.9|22450.7|22430.7|22450.7|22430.7|22440.9|22420.9|16
1652707530000|2022-05-16 13:25:30|22451.6|22431.6|22467.5|22447.5|22467.5|22447.5|22451.6|22431.6|16
1652707540000|2022-05-16 13:25:40|22469.1|22449.1|22472.5|22452.5|22472.5|22452.5|22469.1|22449.1|8
1652707550000|2022-05-16 13:25:50|||||||||3
1652707560000|2022-05-16 13:26:00|22471.6|22451.6|22465.9|22445.9|22471.6|22451.6|22465.9|22445.9|9
1652707570000|2022-05-16 13:26:10|22463.4|22443.4|22463.4|22443.4|22463.4|22443.4|22463.4|22443.4|14
1652707580000|2022-05-16 13:26:20|22460.9|22440.9|22460.9|22440.9|22460.9|22440.9|22460.9|22440.9|2
1652707590000|2022-05-16 13:26:30|22463.4|22443.4|22463.4|22443.4|22463.4|22443.4|22463.4|22443.4|1
1652707600000|2022-05-16 13:26:40|||||||||1
1652707610000|2022-05-16 13:26:50|22460.9|22440.9|22465.9|22445.9|22465.9|22445.9|22460.9|22440.9|6
1652707620000|2022-05-16 13:27:00|||||||||2
1652707630000|2022-05-16 13:27:10|||||||||32
1652707640000|2022-05-16 13:27:20|22467.5|22447.5|22477.5|22457.5|22477.5|22457.5|22467.5|22447.5|57
1652707650000|2022-05-16 13:27:30|22479.1|22459.1|22486.6|22466.6|22486.6|22466.6|22479.1|22459.1|7
1652707660000|2022-05-16 13:27:40|22490.2|22470.2|22490.9|22470.9|22491.8|22471.8|22490.2|22470.2|16
1652707670000|2022-05-16 13:27:50|22489.3|22469.3|22485.9|22465.9|22489.3|22469.3|22485.9|22465.9|7
1652707680000|2022-05-16 13:28:00|22487.5|22467.5|22487.5|22467.5|22487.5|22467.5|22487.5|22467.5|6
1652707690000|2022-05-16 13:28:10|22485.9|22465.9|22485|22465|22485.9|22465.9|22485|22465|12
1652707700000|2022-05-16 13:28:20|22486.6|22466.6|22493.4|22473.4|22493.4|22473.4|22486.6|22466.6|5
1652707710000|2022-05-16 13:28:30|22494.3|22474.3|22498.4|22478.4|22498.4|22478.4|22494.3|22474.3|8
1652707720000|2022-05-16 13:28:40|||||||||8
1652707730000|2022-05-16 13:28:50|22505|22485|22563.8|22503.8|22563.8|22503.8|22505|22485|11
1652707740000|2022-05-16 13:29:00|22578.2|22518.2|22575.4|22535.4|22581.6|22535.4|22575.4|22518.2|3
1652707750000|2022-05-16 13:29:10|22575.7|22535.7|22566.6|22526.6|22576.6|22545|22564.1|22526.6|15
1652707760000|2022-05-16 13:29:20|22564.1|22524.1|22562.3|22522.3|22564.1|22524.1|22562.3|22522.3|7
1652707770000|2022-05-16 13:29:30|||||||||36
1652707780000|2022-05-16 13:29:40|22561.4|22521.4|22548.2|22528.2|22561.4|22528.2|22548.2|22521.4|33
1652707790000|2022-05-16 13:29:50|22546.6|22526.6|22544.1|22524.1|22546.6|22526.6|22541.6|22521.6|19
1652707800000|2022-05-16 13:30:00|22543.2|22523.2|22539.1|22519.1|22552.5|22524.1|22539.1|22512.5|10
1652707810000|2022-05-16 13:30:10|22540|22520|22540|22520|22540|22520|22540|22520|7
1652707820000|2022-05-16 13:30:20|22541.6|22521.6|22541.6|22521.6|22541.6|22521.6|22541.6|22521.6|5
1652707830000|2022-05-16 13:30:30|22543.4|22523.4|22559.1|22539.1|22559.1|22539.1|22543.4|22523.4|32
1652707840000|2022-05-16 13:30:40|22560|22540|22557.5|22537.5|22560|22540|22557.5|22537.5|24
1652707850000|2022-05-16 13:30:50|22558.2|22538.2|22560|22540|22560|22540|22558.2|22538.2|26
1652707860000|2022-05-16 13:31:00|22561.6|22541.6|22582.3|22562.3|22597.5|22562.3|22561.6|22535|6
1652707870000|2022-05-16 13:31:10|22581.6|22561.6|22577.5|22557.5|22581.6|22561.6|22577.5|22557.5|14
1652707880000|2022-05-16 13:31:20|22579.1|22559.1|22597.9|22577.9|22609.1|22589.1|22579.1|22559.1|23
1652707890000|2022-05-16 13:31:30|22594.8|22574.8|22587.5|22567.5|22594.8|22574.8|22587.5|22567.5|5
1652707900000|2022-05-16 13:31:40|22586.6|22566.6|22570|22550|22586.6|22566.6|22570|22550|10
1652707910000|2022-05-16 13:31:50|22569.1|22549.1|22570.7|22550.7|22570.7|22550.7|22566.6|22546.6|9
1652707920000|2022-05-16 13:32:00|22571.6|22551.6|22572.5|22552.5|22572.5|22552.5|22571.6|22551.6|18
1652707930000|2022-05-16 13:32:10|22574.1|22554.1|22574.1|22554.1|22575|22555|22574.1|22554.1|12
1652707940000|2022-05-16 13:32:20|22572.5|22552.5|22571.6|22551.6|22574.1|22554.1|22571.6|22551.6|6
1652707950000|2022-05-16 13:32:30|22568.4|22548.4|22566.6|22546.6|22568.4|22548.4|22566.6|22546.6|5
1652707960000|2022-05-16 13:32:40|22571.6|22551.6|22576.6|22556.6|22576.6|22556.6|22571.6|22551.6|18
1652707970000|2022-05-16 13:32:50|22578.4|22558.4|22591.6|22571.6|22591.6|22571.6|22578.4|22558.4|12
1652707980000|2022-05-16 13:33:00|22593.2|22573.2|22615.7|22595.7|22615.7|22595.7|22593.2|22573.2|32
1652707990000|2022-05-16 13:33:10|||||||||5
1652708000000|2022-05-16 13:33:20|22609.1|22589.1|22621.6|22581.6|22621.6|22589.1|22609.1|22581.6|12
1652708010000|2022-05-16 13:33:30|22620.7|22580.7|22609.1|22589.1|22620.7|22589.1|22609.1|22580.7|2
1652708020000|2022-05-16 13:33:40|22608.2|22588.2|22608.2|22588.2|22608.2|22588.2|22608.2|22588.2|0
1652708030000|2022-05-16 13:33:50|22604.1|22584.1|22605|22585|22605|22585|22604.1|22584.1|11
1652708040000|2022-05-16 13:34:00|22604.1|22584.1|22604.1|22584.1|22612.5|22584.1|22604.1|22572.5|6
1652708050000|2022-05-16 13:34:10|22602.5|22582.5|22609.1|22589.1|22609.1|22589.1|22602.5|22582.5|6
1652708060000|2022-05-16 13:34:20|||||||||1
1652708070000|2022-05-16 13:34:30|22606.6|22586.6|22606.6|22586.6|22606.6|22586.6|22606.6|22586.6|9
1652708080000|2022-05-16 13:34:40|22603.2|22583.2|22601.6|22581.6|22604.1|22584.1|22601.6|22581.6|4
1652708090000|2022-05-16 13:34:50|22599.1|22579.1|22604.1|22544.1|22604.1|22579.1|22599.1|22544.1|23
1652708100000|2022-05-16 13:35:00|22601.6|22541.6|22584.3|22544.3|22603.4|22551.8|22571.8|22541.6|46
1652708110000|2022-05-16 13:35:10|22572.7|22552.7|22584.3|22544.3|22584.3|22553.4|22571.8|22543.4|12
1652708120000|2022-05-16 13:35:20|22575.9|22555.9|22575.9|22555.9|22575.9|22555.9|22575.9|22555.9|1
1652708140000|2022-05-16 13:35:40|||||||||6
1652708150000|2022-05-16 13:35:50|22576.8|22556.8|22581.8|22561.8|22581.8|22561.8|22576.8|22556.8|20
1652708160000|2022-05-16 13:36:00|22588.2|22568.2|22605.9|22585.9|22605.9|22585.9|22588.2|22568.2|9
1652708170000|2022-05-16 13:36:10|22603.4|22583.4|22603.4|22583.4|22607.5|22587.5|22603.4|22583.4|10
1652708180000|2022-05-16 13:36:20|22601.8|22581.8|22601.8|22581.8|22601.8|22581.8|22601.8|22581.8|0
1652708190000|2022-05-16 13:36:30|22600.9|22580.9|22600.9|22580.9|22600.9|22580.9|22600.9|22580.9|9
1652708200000|2022-05-16 13:36:40|22598.4|22578.4|22586.8|22566.8|22598.4|22578.4|22586.8|22566.8|61
1652708210000|2022-05-16 13:36:50|22584.3|22564.3|22554.3|22534.3|22584.3|22564.3|22554.3|22534.3|11
1652708220000|2022-05-16 13:37:00|22561.2|22521.2|22544.3|22524.3|22561.2|22526.2|22542.7|22521.2|13
1652708230000|2022-05-16 13:37:10|22543.4|22523.4|22543.4|22523.4|22543.4|22523.4|22543.4|22523.4|4
1652708240000|2022-05-16 13:37:20|22545.9|22525.9|22574.3|22514.3|22576.8|22525.9|22545.9|22514.3|4
1652708250000|2022-05-16 13:37:30|22561.8|22521.8|22556.8|22536.8|22562.7|22536.8|22556.8|22521.8|9
1652708260000|2022-05-16 13:37:40|22550.9|22530.9|22550.9|22530.9|22550.9|22530.9|22550.9|22530.9|18
1652708270000|2022-05-16 13:37:50|22548.4|22528.4|22545.9|22525.9|22548.4|22528.4|22545.9|22525.9|18
1652708280000|2022-05-16 13:38:00|22543.4|22523.4|22541.8|22521.8|22543.4|22523.4|22539.3|22519.3|7
1652708290000|2022-05-16 13:38:10|22543.7|22523.7|22543.7|22523.7|22543.7|22523.7|22543.7|22523.7|11
1652708300000|2022-05-16 13:38:20|22547.1|22527.1|22558.4|22538.4|22558.4|22538.4|22547.1|22527.1|15
1652708310000|2022-05-16 13:38:30|22575.9|22535.9|22565.9|22545.9|22575.9|22545.9|22565.9|22535.9|4
1652708320000|2022-05-16 13:38:40|22567.5|22547.5|22568.4|22548.4|22568.4|22548.4|22567.5|22547.5|11
1652708340000|2022-05-16 13:39:00|22570.9|22550.9|22570.9|22550.9|22570.9|22550.9|22570.9|22550.9|10
1652708350000|2022-05-16 13:39:10|22573.4|22553.4|22574.3|22554.3|22574.3|22554.3|22573.4|22553.4|1
1652708360000|2022-05-16 13:39:20|22575.9|22555.9|22580.9|22560.9|22580.9|22560.9|22575.9|22555.9|11
1652708370000|2022-05-16 13:39:30|||||||||1
1652708380000|2022-05-16 13:39:40|22581.8|22561.8|22581.8|22561.8|22581.8|22561.8|22581.8|22561.8|4
1652708390000|2022-05-16 13:39:50|22583.4|22563.4|22606.8|22566.8|22606.8|22566.8|22583.4|22563.4|27
1652708400000|2022-05-16 13:40:00|22601.6|22581.6|22605|22585|22605|22585|22601.6|22581.6|32
1652708410000|2022-05-16 13:40:10|22608.4|22588.4|22608.4|22588.4|22608.4|22588.4|22608.4|22588.4|1
1652708420000|2022-05-16 13:40:20|||||||||8
1652708430000|2022-05-16 13:40:30|||||||||6
1652708440000|2022-05-16 13:40:40|22610.9|22590.9|22610.9|22590.9|22610.9|22590.9|22610.9|22590.9|10
1652708450000|2022-05-16 13:40:50|22613.4|22593.4|22615.2|22595.2|22615.2|22595.2|22613.4|22593.4|5
1652708460000|2022-05-16 13:41:00|22616.8|22596.8|22616.8|22596.8|22616.8|22596.8|22616.8|22596.8|4
1652708470000|2022-05-16 13:41:10|22615.9|22595.9|22607.1|22567.1|22621.8|22595.9|22607.1|22561.8|19
1652708480000|2022-05-16 13:41:20|22592.7|22572.7|22583.4|22523.4|22592.7|22572.7|22568.2|22523.4|15
1652708490000|2022-05-16 13:41:30|22580.9|22520.9|22560.9|22540.9|22583.4|22540.9|22560.9|22520.9|8
1652708500000|2022-05-16 13:41:40|||||||||6
1652708510000|2022-05-16 13:41:50|||||||||2
1652708520000|2022-05-16 13:42:00|22562.5|22542.5|22563.4|22543.4|22563.4|22543.4|22562.5|22542.5|1
1652708530000|2022-05-16 13:42:10|||||||||1
1652708540000|2022-05-16 13:42:20|22565.9|22545.9|22565.9|22545.9|22565.9|22545.9|22565.9|22545.9|3
1652708550000|2022-05-16 13:42:30|22568.4|22548.4|22568.4|22548.4|22568.4|22548.4|22568.4|22548.4|4
1652708560000|2022-05-16 13:42:40|22566.8|22546.8|22564.3|22524.3|22566.8|22546.8|22555.9|22524.3|8
1652708570000|2022-05-16 13:42:50|22563.4|22523.4|22545.9|22525.9|22563.4|22528.4|22545.9|22523.4|8
1652708580000|2022-05-16 13:43:00|||||||||1
1652708590000|2022-05-16 13:43:10|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|5
1652708600000|2022-05-16 13:43:20|22551.6|22531.6|22553.4|22533.4|22553.4|22533.4|22551.6|22531.6|8
1652708610000|2022-05-16 13:43:30|22555.9|22535.9|22555.9|22535.9|22555.9|22535.9|22555.9|22535.9|1
1652708620000|2022-05-16 13:43:40|22563.4|22543.4|22600.7|22540.7|22600.7|22555.9|22563.4|22540.7|7
1652708630000|2022-05-16 13:43:50|22605|22545|22602.5|22562.5|22605|22562.5|22602.5|22545|1
1652708640000|2022-05-16 13:44:00|||||||||2
1652708650000|2022-05-16 13:44:10|22597.5|22577.5|22617.5|22577.5|22617.5|22579.1|22597.5|22571.6|16
1652708670000|2022-05-16 13:44:30|22619.1|22579.1|22625|22585|22633.4|22585|22619.1|22573.4|6
1652708680000|2022-05-16 13:44:40|22625.9|22585.9|22623.4|22583.4|22625.9|22585.9|22623.4|22583.4|1
1652708690000|2022-05-16 13:44:50|||||||||4
1652708700000|2022-05-16 13:45:00|||||||||1
1652708710000|2022-05-16 13:45:10|22620.7|22580.7|22598.4|22578.4|22620.7|22585|22598.4|22578.4|47
1652708720000|2022-05-16 13:45:20|22596.8|22576.8|22585.9|22565.9|22599.3|22578.4|22585.9|22558.4|35
1652708730000|2022-05-16 13:45:30|||||||||5
1652708740000|2022-05-16 13:45:40|22583.2|22563.2|22578.4|22558.4|22583.2|22563.2|22578.4|22558.4|15
1652708750000|2022-05-16 13:45:50|22576.8|22556.8|22533.4|22513.4|22576.8|22556.8|22533.4|22513.4|31
1652708760000|2022-05-16 13:46:00|22531.8|22511.8|22515.9|22475.9|22531.8|22511.8|22510.9|22475.9|36
1652708770000|2022-05-16 13:46:10|22518.4|22478.4|22505.9|22485.9|22525.9|22490.9|22505.9|22478.4|17
1652708780000|2022-05-16 13:46:20|22505|22485|22503.4|22483.4|22506.8|22486.8|22503.4|22483.4|10
1652708790000|2022-05-16 13:46:30|22504.3|22484.3|22497.5|22457.5|22504.3|22484.3|22490|22457.5|11
1652708800000|2022-05-16 13:46:40|22478|22458|22468.7|22428.7|22480.2|22458|22461.8|22428.7|41
1652708810000|2022-05-16 13:46:50|22465.9|22425.9|22457.7|22437.7|22465.9|22440.9|22455|22423.4|3
1652708820000|2022-05-16 13:47:00|22455.9|22435.9|22467.5|22427.5|22467.5|22435.9|22455.9|22427.5|6
1652708830000|2022-05-16 13:47:10|22468.4|22428.4|22453.7|22433.7|22468.4|22433.7|22453.7|22426.8|5
1652708840000|2022-05-16 13:47:20|22450.9|22430.9|22455.9|22435.9|22466.6|22435.9|22450.9|22424.3|10
1652708850000|2022-05-16 13:47:30|22454.1|22434.1|22460.9|22400.9|22460.9|22434.1|22454.1|22400.9|12
1652708860000|2022-05-16 13:47:40|22458.4|22398.4|22407.7|22367.7|22460|22400|22407.7|22367.7|6
1652708870000|2022-05-16 13:47:50|22400.9|22380.9|22383.2|22323.2|22420.9|22400.9|22383.2|22323.2|42
1652708880000|2022-05-16 13:48:00|22376.8|22316.8|22360.9|22300.9|22376.8|22316.8|22360.9|22300.9|8
1652708890000|2022-05-16 13:48:10|22357.7|22297.7|22381.6|22361.6|22388.4|22361.6|22353.4|22293.4|21
1652708900000|2022-05-16 13:48:20|22383.4|22363.4|22410|22350|22410|22363.4|22383.4|22333.4|5
1652708910000|2022-05-16 13:48:30|22408.4|22348.4|22408.4|22348.4|22408.4|22348.4|22408.4|22348.4|2
1652708920000|2022-05-16 13:48:40|22393.2|22373.2|22408.4|22368.4|22408.4|22375.9|22393.2|22367.5|2
1652708930000|2022-05-16 13:48:50|22403.4|22383.4|22403.4|22383.4|22403.4|22383.4|22403.4|22383.4|12
1652708940000|2022-05-16 13:49:00|22408.4|22368.4|22403.4|22363.4|22408.4|22368.4|22403.4|22363.4|3
1652708950000|2022-05-16 13:49:10|22390.9|22370.9|22389.3|22369.3|22390.9|22370.9|22389.3|22369.3|10
1652708960000|2022-05-16 13:49:20|22384.1|22364.1|22386.8|22366.8|22386.8|22366.8|22384.1|22364.1|5
1652708970000|2022-05-16 13:49:30|22383.7|22363.7|22386.8|22366.8|22398.4|22366.8|22380.9|22358.4|9
1652708980000|2022-05-16 13:49:40|22397.5|22357.5|22390.9|22370.9|22398.4|22370.9|22388.4|22357.5|0
1652708990000|2022-05-16 13:49:50|22389.3|22369.3|22388.4|22368.4|22389.3|22369.3|22388.4|22368.4|3
1652709000000|2022-05-16 13:50:00|||||||||4
1652709010000|2022-05-16 13:50:10|||||||||3
1652709020000|2022-05-16 13:50:20|22393.4|22373.4|22398.4|22378.4|22398.4|22378.4|22393.4|22373.4|49
1652709030000|2022-05-16 13:50:30|22396.8|22376.8|22396.8|22376.8|22396.8|22376.8|22396.8|22376.8|4
1652709040000|2022-05-16 13:50:40|22395.9|22375.9|22398.4|22378.4|22398.4|22378.4|22395.9|22375.9|2
1652709050000|2022-05-16 13:50:50|22401.6|22381.6|22403.4|22383.4|22403.4|22383.4|22401.6|22381.6|7
1652709060000|2022-05-16 13:51:00|22397.9|22377.9|22398.4|22338.4|22398.4|22377.9|22397.9|22338.4|13
1652709070000|2022-05-16 13:51:10|22385.9|22345.9|22385|22345|22385.9|22345.9|22385|22345|1
1652709080000|2022-05-16 13:51:20|22383.4|22343.4|22382.5|22342.5|22383.4|22343.4|22382.5|22342.5|1
1652709090000|2022-05-16 13:51:30|22381.6|22341.6|22369.1|22349.1|22381.6|22349.1|22369.1|22341.6|3
1652709100000|2022-05-16 13:51:40|22371.8|22331.8|22370.9|22330.9|22371.8|22331.8|22370.9|22330.9|7
1652709110000|2022-05-16 13:51:50|22378.4|22318.4|22375.9|22315.9|22378.4|22318.4|22375.9|22315.9|7
1652709120000|2022-05-16 13:52:00|22343.4|22323.4|22340.9|22320.9|22343.4|22323.4|22340.9|22320.9|8
1652709130000|2022-05-16 13:52:10|22349.3|22309.3|22344.3|22304.3|22349.3|22315.9|22335.9|22304.3|18
1652709140000|2022-05-16 13:52:20|22310.9|22250.9|22308.4|22248.4|22310.9|22250.9|22308.4|22248.4|21
1652709150000|2022-05-16 13:52:30|22300.9|22260.9|22313.6|22273.6|22313.6|22273.6|22300.9|22260.9|38
1652709160000|2022-05-16 13:52:40|22324.1|22284.1|22342.7|22322.7|22354.3|22322.7|22319.1|22284.1|15
1652709170000|2022-05-16 13:52:50|22355.2|22295.2|22333.4|22293.4|22357.5|22305.9|22325.9|22293.4|9
1652709180000|2022-05-16 13:53:00|22330|22290|22330|22290|22330|22290|22330|22290|4
1652709190000|2022-05-16 13:53:10|22310.9|22290.9|22300.9|22280.9|22310.9|22290.9|22300.9|22280.9|6
1652709200000|2022-05-16 13:53:20|22302.7|22282.7|22330|22290|22338.4|22290|22302.7|22273.4|152
1652709210000|2022-05-16 13:53:30|22330.9|22290.9|22330.9|22290.9|22330.9|22290.9|22330.9|22290.9|1
1652709220000|2022-05-16 13:53:40|22331.8|22291.8|22333.4|22293.4|22333.4|22293.4|22331.8|22291.8|3
1652709230000|2022-05-16 13:53:50|22321.8|22301.8|22320.9|22300.9|22321.8|22301.8|22320.9|22300.9|13
1652709240000|2022-05-16 13:54:00|22318.4|22298.4|22313.4|22293.4|22318.4|22298.4|22313.4|22293.4|2
1652709250000|2022-05-16 13:54:10|22309.3|22289.3|22288.4|22268.4|22309.3|22289.3|22288.4|22268.4|6
1652709260000|2022-05-16 13:54:20|22285.9|22265.9|22285.9|22265.9|22285.9|22265.9|22285.9|22265.9|0
1652709270000|2022-05-16 13:54:30|22288.4|22268.4|22288.4|22268.4|22288.4|22268.4|22288.4|22268.4|1
1652709280000|2022-05-16 13:54:40|22286.8|22266.8|22283.4|22263.4|22288.4|22268.4|22283.4|22263.4|9
1652709290000|2022-05-16 13:54:50|22282.5|22262.5|22285.9|22245.9|22285.9|22265.9|22282.5|22245.9|8
1652709300000|2022-05-16 13:55:00|22285|22245|22188.4|22168.4|22285|22248.7|22160.9|22140.9|82
1652709310000|2022-05-16 13:55:10|22202.5|22142.5|22202.5|22142.5|22202.5|22142.5|22202.5|22142.5|4
1652709320000|2022-05-16 13:55:20|22203.4|22143.4|22195|22155|22203.4|22155|22195|22143.4|8
1652709330000|2022-05-16 13:55:30|22195.9|22155.9|22219.1|22199.1|22219.1|22199.1|22194.8|22155.9|18
1652709340000|2022-05-16 13:55:40|22221.6|22201.6|22238.4|22178.4|22238.4|22201.6|22221.6|22178.4|3
1652709350000|2022-05-16 13:55:50|22226.8|22186.8|22225.9|22185.9|22226.8|22186.8|22225.9|22185.9|3
1652709360000|2022-05-16 13:56:00|22220.7|22200.7|22208.4|22168.4|22223.4|22203.4|22202.7|22168.4|15
1652709370000|2022-05-16 13:56:10|22213.4|22153.4|22193.4|22153.4|22213.4|22173.4|22185.9|22153.4|6
1652709380000|2022-05-16 13:56:20|22206.6|22146.6|22210.9|22190.9|22210.9|22190.9|22198.2|22146.6|19
1652709390000|2022-05-16 13:56:30|22225.9|22185.9|22227.5|22207.5|22227.5|22207.5|22219.1|22185.9|11
1652709400000|2022-05-16 13:56:40|22232.5|22192.5|22232.5|22192.5|22232.5|22192.5|22232.5|22192.5|5
1652709410000|2022-05-16 13:56:50|22230|22190|22230|22210|22242.5|22210|22227.3|22177.5|4
1652709420000|2022-05-16 13:57:00|22228.4|22208.4|22175.5|22155.5|22228.4|22208.4|22175.5|22155.5|6
1652709430000|2022-05-16 13:57:10|22164.3|22144.3|22148.4|22128.4|22164.3|22144.3|22148.4|22128.4|6
1652709440000|2022-05-16 13:57:20|22150.9|22130.9|22165.9|22145.9|22167.5|22147.5|22150.9|22130.9|7
1652709450000|2022-05-16 13:57:30|22167.5|22147.5|22210.2|22150.2|22210.2|22150.2|22167.5|22147.5|27
1652709460000|2022-05-16 13:57:40|22215|22155|22215.9|22155.9|22215.9|22155.9|22215|22155|4
1652709470000|2022-05-16 13:57:50|22219.1|22159.1|22223.4|22163.4|22223.4|22163.4|22219.1|22159.1|4
1652709480000|2022-05-16 13:58:00|22220.9|22160.9|22205.9|22185.9|22220.9|22191.8|22200.9|22156.8|6
1652709490000|2022-05-16 13:58:10|22202.7|22182.7|22202.5|22182.5|22202.7|22182.7|22198.4|22178.4|5
1652709500000|2022-05-16 13:58:20|22207.5|22167.5|22205|22165|22207.5|22167.5|22205|22165|3
1652709510000|2022-05-16 13:58:30|22187.5|22167.5|22187.5|22167.5|22187.5|22167.5|22187.5|22167.5|0
1652709520000|2022-05-16 13:58:40|22192.5|22172.5|22215.5|22195.5|22215.5|22195.5|22192.5|22172.5|5
1652709530000|2022-05-16 13:58:50|||||||||1
1652709540000|2022-05-16 13:59:00|22233.4|22193.4|22205|22185|22234.3|22201.8|22205|22185|2
1652709550000|2022-05-16 13:59:10|22207.5|22187.5|22208.4|22188.4|22208.4|22188.4|22205.9|22185.9|7
1652709560000|2022-05-16 13:59:20|22210.9|22190.9|22208.7|22188.7|22213.4|22193.4|22208.7|22188.7|1
1652709570000|2022-05-16 13:59:30|22205.9|22185.9|22218.4|22178.4|22218.4|22186.8|22205.9|22178.4|2
1652709580000|2022-05-16 13:59:40|22225.9|22185.9|22225.9|22185.9|22225.9|22185.9|22225.9|22185.9|7
1652709590000|2022-05-16 13:59:50|22227.5|22187.5|22245.7|22185.7|22245.7|22190.9|22227.5|22185.7|4
1652709600000|2022-05-16 14:00:00|22248.4|22188.4|22250.9|22190.9|22250.9|22190.9|22248.4|22188.4|6
1652709610000|2022-05-16 14:00:10|22252.5|22192.5|22280.9|22220.9|22280.9|22220.9|22252.5|22192.5|28
1652709620000|2022-05-16 14:00:20|22283.4|22223.4|22293.4|22233.4|22293.4|22233.4|22283.4|22223.4|6
1652709630000|2022-05-16 14:00:30|||||||||7
1652709640000|2022-05-16 14:00:40|22343.4|22283.4|22373.4|22353.4|22373.4|22353.4|22343.4|22283.4|8
1652709650000|2022-05-16 14:00:50|22388.2|22348.2|22375.9|22355.9|22390.9|22355.9|22373.4|22348.2|28
1652709660000|2022-05-16 14:01:00|22377.5|22357.5|22377.7|22357.7|22392.5|22360|22377.5|22352.5|29
1652709670000|2022-05-16 14:01:10|22375.2|22355.2|22375.2|22355.2|22375.2|22355.2|22375.2|22355.2|2
1652709680000|2022-05-16 14:01:20|22368.4|22348.4|22337.9|22277.9|22368.4|22348.4|22337.9|22277.9|12
1652709690000|2022-05-16 14:01:30|22328.4|22268.4|22320.9|22260.9|22328.4|22268.4|22320.9|22260.9|1
1652709700000|2022-05-16 14:01:40|||||||||3
1652709710000|2022-05-16 14:01:50|22316.8|22256.8|22309.3|22249.3|22316.8|22256.8|22309.3|22249.3|14
1652709720000|2022-05-16 14:02:00|22308.4|22248.4|22307.5|22247.5|22308.4|22255.9|22295.9|22243.4|7
1652709730000|2022-05-16 14:02:10|22308.4|22248.4|22293.2|22273.2|22308.4|22273.2|22293.2|22248.4|0
1652709740000|2022-05-16 14:02:20|22295.9|22275.9|22325.9|22265.9|22327.5|22275.9|22295.9|22265.9|2
1652709750000|2022-05-16 14:02:30|22328.4|22268.4|22322.5|22282.5|22328.4|22282.5|22320.9|22268.4|6
1652709760000|2022-05-16 14:02:40|22323.4|22283.4|22327.5|22307.5|22327.5|22307.5|22315|22283.4|5
1652709770000|2022-05-16 14:02:50|22330.7|22310.7|22343.4|22323.4|22343.4|22323.4|22330.7|22310.7|16
1652709780000|2022-05-16 14:03:00|22345|22325|22350|22330|22350|22330|22345|22325|14
1652709800000|2022-05-16 14:03:20|22359.3|22319.3|22356.8|22316.8|22359.3|22319.3|22356.8|22316.8|9
1652709810000|2022-05-16 14:03:30|22355.9|22315.9|22333.4|22313.4|22355.9|22322.7|22333.4|22308.4|2
1652709820000|2022-05-16 14:03:40|22330.9|22310.9|22330.9|22310.9|22330.9|22310.9|22330.9|22310.9|2
1652709830000|2022-05-16 14:03:50|22325.9|22305.9|22323.4|22283.4|22341.2|22305.9|22323.4|22281.2|4
1652709840000|2022-05-16 14:04:00|||||||||6
1652709860000|2022-05-16 14:04:20|22341.8|22281.8|22341.8|22281.8|22341.8|22281.8|22341.8|22281.8|8
1652709870000|2022-05-16 14:04:30|22340.9|22280.9|22331.6|22271.6|22340.9|22280.9|22331.6|22271.6|10
1652709880000|2022-05-16 14:04:40|22333.4|22273.4|22333.4|22273.4|22333.4|22273.4|22333.4|22273.4|5
1652709890000|2022-05-16 14:04:50|||||||||1
1652709900000|2022-05-16 14:05:00|22320.9|22280.9|22323.4|22283.4|22323.4|22283.4|22320.9|22280.9|1
1652709910000|2022-05-16 14:05:10|22325|22285|22330.9|22290.9|22330.9|22290.9|22325|22285|6
1652709920000|2022-05-16 14:05:20|22347.5|22287.5|22355.9|22295.9|22355.9|22295.9|22345.9|22285.9|10
1652709930000|2022-05-16 14:05:30|22357.5|22297.5|22358.4|22298.4|22358.4|22298.4|22357.5|22297.5|6
1652709940000|2022-05-16 14:05:40|||||||||3
1652709950000|2022-05-16 14:05:50|22363.4|22303.4|22371.6|22331.6|22371.6|22335.9|22354.1|22303.4|3
1652709960000|2022-05-16 14:06:00|22375|22335|22376.6|22336.6|22376.6|22336.6|22375|22335|2
1652709970000|2022-05-16 14:06:10|22377.5|22337.5|22382.5|22342.5|22382.5|22350|22365.9|22337.5|8
1652709980000|2022-05-16 14:06:20|22383.4|22343.4|22382.5|22342.5|22383.4|22354.1|22374.1|22342.5|7
1652709990000|2022-05-16 14:06:30|22374.1|22354.1|22374.1|22354.1|22374.1|22354.1|22374.1|22354.1|0
1652710000000|2022-05-16 14:06:40|22375|22355|22375|22355|22375|22355|22375|22355|9
1652710010000|2022-05-16 14:06:50|22375.9|22355.9|22380.9|22360.9|22380.9|22360.9|22375.9|22355.9|1
1652710020000|2022-05-16 14:07:00|22383.4|22363.4|22383.4|22363.4|22383.4|22363.4|22383.4|22363.4|2
1652710040000|2022-05-16 14:07:20|22382.5|22362.5|22382.5|22362.5|22382.5|22362.5|22382.5|22362.5|5
1652710050000|2022-05-16 14:07:30|22380.9|22360.9|22378.4|22358.4|22380.9|22360.9|22378.4|22358.4|1
1652710060000|2022-05-16 14:07:40|||||||||3
1652710070000|2022-05-16 14:07:50|22376.8|22356.8|22375.9|22355.9|22376.8|22356.8|22375.9|22355.9|0
1652710080000|2022-05-16 14:08:00|22378.4|22358.4|22378.4|22358.4|22378.4|22358.4|22378.4|22358.4|9
1652710090000|2022-05-16 14:08:10|||||||||3
1652710100000|2022-05-16 14:08:20|22380|22360|22395|22375|22395|22375|22380|22360|6
1652710110000|2022-05-16 14:08:30|22395.9|22375.9|22398.4|22378.4|22398.4|22378.4|22394.3|22374.3|11
1652710120000|2022-05-16 14:08:40|22397.5|22377.5|22400|22380|22400|22380|22397.5|22377.5|1
1652710130000|2022-05-16 14:08:50|22398.4|22378.4|22400|22380|22400|22380|22398.4|22378.4|2
1652710140000|2022-05-16 14:09:00|22397.5|22377.5|22398.4|22378.4|22398.4|22378.4|22397.5|22377.5|4
1652710150000|2022-05-16 14:09:10|22397.5|22377.5|22397.5|22377.5|22397.5|22377.5|22397.5|22377.5|3
1652710160000|2022-05-16 14:09:20|22395.9|22375.9|22395.9|22375.9|22395.9|22375.9|22395.9|22375.9|1
1652710170000|2022-05-16 14:09:30|22396.8|22376.8|22396.8|22376.8|22396.8|22376.8|22396.8|22376.8|1
1652710180000|2022-05-16 14:09:40|||||||||26
1652710190000|2022-05-16 14:09:50|22398.4|22378.4|22395.9|22375.9|22398.4|22378.4|22395.9|22375.9|4
1652710200000|2022-05-16 14:10:00|22395|22375|22382.5|22362.5|22395|22375|22382.5|22362.5|3
1652710210000|2022-05-16 14:10:10|22380|22360|22380|22360|22380|22360|22380|22360|2
1652710220000|2022-05-16 14:10:20|22379.1|22359.1|22379.1|22359.1|22379.1|22359.1|22379.1|22359.1|1
1652710230000|2022-05-16 14:10:30|22374.3|22354.3|22367.7|22347.7|22374.3|22354.3|22367.7|22347.7|2
1652710240000|2022-05-16 14:10:40|22361.4|22341.4|22355|22315|22361.4|22341.4|22351.4|22315|1
1652710250000|2022-05-16 14:10:50|||||||||1
1652710270000|2022-05-16 14:11:10|22335.9|22315.9|22319.3|22299.3|22335.9|22315.9|22319.3|22299.3|4
1652710280000|2022-05-16 14:11:20|22316.8|22296.8|22303.4|22243.4|22322.5|22296.8|22303.4|22243.4|1
1652710290000|2022-05-16 14:11:30|||||||||3
1652710300000|2022-05-16 14:11:40|22300.9|22240.9|22298.4|22238.4|22300.9|22240.9|22298.4|22238.4|0
1652710310000|2022-05-16 14:11:50|22286.8|22246.8|22278.4|22238.4|22286.8|22246.8|22278.4|22238.4|2
1652710320000|2022-05-16 14:12:00|22270|22250|22287.5|22247.5|22287.5|22252.5|22270|22239.3|16
1652710340000|2022-05-16 14:12:20|22289.1|22249.1|22289.1|22249.1|22289.1|22249.1|22289.1|22249.1|1
1652710350000|2022-05-16 14:12:30|22290|22250|22288.4|22248.4|22290|22250|22288.4|22248.4|1
1652710380000|2022-05-16 14:13:00|22289.3|22249.3|22280.9|22260.9|22289.3|22260.9|22280.9|22249.3|12
1652710390000|2022-05-16 14:13:10|22283.4|22263.4|22282.5|22262.5|22283.4|22263.4|22282.5|22262.5|8
1652710400000|2022-05-16 14:13:20|22278.4|22258.4|22278.4|22258.4|22278.4|22258.4|22278.4|22258.4|4
1652710410000|2022-05-16 14:13:30|||||||||2
1652710420000|2022-05-16 14:13:40|22280|22260|22280|22260|22280|22260|22280|22260|2
1652710430000|2022-05-16 14:13:50|||||||||1
1652710440000|2022-05-16 14:14:00|22281.6|22261.6|22243.7|22223.7|22281.6|22261.6|22243.7|22216.2|34
1652710450000|2022-05-16 14:14:10|||||||||6
1652710460000|2022-05-16 14:14:20|22255.9|22215.9|22269.3|22209.3|22269.3|22215.9|22255.9|22209.3|28
1652710470000|2022-05-16 14:14:30|22275.7|22215.7|22279.3|22219.3|22279.3|22219.3|22275.7|22215.7|0
1652710480000|2022-05-16 14:14:40|22282.5|22222.5|22282.5|22222.5|22282.5|22222.5|22282.5|22222.5|0
1652710490000|2022-05-16 14:14:50|22287.3|22227.3|22308.4|22248.4|22308.4|22256.8|22285.9|22227.3|1
1652710500000|2022-05-16 14:15:00|22313.4|22253.4|22313.4|22253.4|22313.4|22253.4|22313.4|22253.4|3
1652710510000|2022-05-16 14:15:10|||||||||1
1652710530000|2022-05-16 14:15:30|22305.9|22265.9|22305.9|22265.9|22305.9|22265.9|22305.9|22265.9|0
1652710540000|2022-05-16 14:15:40|22307.5|22267.5|22302.5|22282.5|22308.4|22282.5|22300|22267.5|15
1652710550000|2022-05-16 14:15:50|22303.4|22283.4|22308.4|22288.4|22308.4|22288.4|22303.4|22283.4|16
1652710560000|2022-05-16 14:16:00|22309.3|22289.3|22309.3|22289.3|22309.3|22289.3|22309.3|22289.3|11
1652710570000|2022-05-16 14:16:10|22307.7|22287.7|22304.3|22284.3|22307.7|22287.7|22304.3|22284.3|2
1652710580000|2022-05-16 14:16:20|22305.9|22285.9|22310|22290|22310|22290|22305.9|22285.9|7
1652710590000|2022-05-16 14:16:30|||||||||1
1652710600000|2022-05-16 14:16:40|||||||||1
1652710650000|2022-05-16 14:17:30|||||||||1
1652710660000|2022-05-16 14:17:40|22312.5|22292.5|22312.5|22292.5|22312.5|22292.5|22312.5|22292.5|4
1652710670000|2022-05-16 14:17:50|22313.4|22293.4|22323.4|22303.4|22323.4|22303.4|22313.4|22293.4|9
1652710680000|2022-05-16 14:18:00|22332.9|22312.9|22339.1|22319.1|22339.1|22319.1|22332.9|22312.9|1
1652710690000|2022-05-16 14:18:10|22342.5|22322.5|22349.8|22329.8|22349.8|22329.8|22342.5|22322.5|10
1652710710000|2022-05-16 14:18:30|||||||||1
1652710720000|2022-05-16 14:18:40|22352.5|22332.5|22355|22335|22355|22335|22352.5|22332.5|0
1652710730000|2022-05-16 14:18:50|||||||||7
1652710740000|2022-05-16 14:19:00|22357.5|22337.5|22357.5|22337.5|22357.5|22337.5|22357.5|22337.5|4
1652710750000|2022-05-16 14:19:10|||||||||1
1652710760000|2022-05-16 14:19:20|||||||||2
1652710770000|2022-05-16 14:19:30|||||||||19
1652710780000|2022-05-16 14:19:40|22355.9|22335.9|22355.9|22335.9|22355.9|22335.9|22355.9|22335.9|2
1652710790000|2022-05-16 14:19:50|22353.4|22313.4|22353.4|22313.4|22353.4|22313.4|22353.4|22313.4|1
1652710800000|2022-05-16 14:20:00|22352.5|22312.5|22353.4|22313.4|22353.4|22320.9|22340.9|22312.5|1
1652710810000|2022-05-16 14:20:10|22346.6|22326.6|22354.1|22334.1|22354.1|22334.1|22346.6|22326.6|2
1652710820000|2022-05-16 14:20:20|||||||||1
1652710830000|2022-05-16 14:20:30|22355.7|22335.7|22358.4|22338.4|22358.4|22338.4|22355.7|22335.7|15
1652710840000|2022-05-16 14:20:40|||||||||3
1652710850000|2022-05-16 14:20:50|22360|22340|22365.9|22345.9|22365.9|22345.9|22360|22340|6
1652710860000|2022-05-16 14:21:00|22374.1|22354.1|22374.1|22354.1|22374.1|22354.1|22374.1|22354.1|1
1652710870000|2022-05-16 14:21:10|22375|22355|22380|22360|22380|22360|22375|22355|0
1652710880000|2022-05-16 14:21:20|22381.6|22361.6|22390.9|22370.9|22390.9|22370.9|22381.6|22361.6|2
1652710890000|2022-05-16 14:21:30|22392.5|22372.5|22392.5|22372.5|22392.5|22372.5|22392.5|22372.5|2
1652710900000|2022-05-16 14:21:40|22394.1|22374.1|22395|22375|22395|22375|22394.1|22374.1|2
1652710910000|2022-05-16 14:21:50|22397.5|22377.5|22400|22380|22400|22380|22397.5|22377.5|6
1652710920000|2022-05-16 14:22:00|22400.9|22380.9|22395.9|22375.9|22400.9|22380.9|22395.9|22375.9|8
1652710930000|2022-05-16 14:22:10|22395|22375|22395|22375|22395|22375|22395|22375|1
1652710940000|2022-05-16 14:22:20|22393.4|22373.4|22392.5|22372.5|22393.4|22373.4|22392.5|22372.5|1
1652710950000|2022-05-16 14:22:30|22393.4|22373.4|22393.4|22373.4|22393.4|22373.4|22393.4|22373.4|7
1652710960000|2022-05-16 14:22:40|22395.9|22375.9|22397.5|22377.5|22397.5|22377.5|22395.9|22375.9|2
1652710970000|2022-05-16 14:22:50|22395.9|22375.9|22398.4|22378.4|22398.4|22378.4|22395.9|22375.9|10
1652710980000|2022-05-16 14:23:00|||||||||1
1652710990000|2022-05-16 14:23:10|22402.5|22382.5|22402.5|22382.5|22402.5|22382.5|22402.5|22382.5|13
1652711010000|2022-05-16 14:23:30|||||||||11
1652711020000|2022-05-16 14:23:40|22404.1|22384.1|22405|22385|22405|22385|22404.1|22384.1|1
1652711030000|2022-05-16 14:23:50|||||||||2
1652711040000|2022-05-16 14:24:00|22405.9|22385.9|22405.9|22385.9|22405.9|22385.9|22405.9|22385.9|3
1652711050000|2022-05-16 14:24:10|22408.4|22388.4|22408.4|22388.4|22408.4|22388.4|22408.4|22388.4|5
1652711070000|2022-05-16 14:24:30|||||||||1
1652711080000|2022-05-16 14:24:40|||||||||1
1652711090000|2022-05-16 14:24:50|||||||||2
1652711100000|2022-05-16 14:25:00|22405.9|22385.9|22408.4|22388.4|22408.4|22388.4|22405.9|22385.9|4
1652711110000|2022-05-16 14:25:10|22405.9|22385.9|22408.4|22388.4|22408.4|22388.4|22405.9|22385.9|3
1652711120000|2022-05-16 14:25:20|22407.5|22387.5|22407.5|22387.5|22407.5|22387.5|22407.5|22387.5|5
1652711130000|2022-05-16 14:25:30|22408.4|22388.4|22410.9|22390.9|22410.9|22390.9|22408.4|22388.4|7
1652711140000|2022-05-16 14:25:40|||||||||1
1652711150000|2022-05-16 14:25:50|||||||||1
1652711160000|2022-05-16 14:26:00|22409.3|22389.3|22410.9|22390.9|22410.9|22390.9|22409.3|22389.3|11
1652711170000|2022-05-16 14:26:10|22413.4|22393.4|22419.8|22399.8|22419.8|22399.8|22413.4|22393.4|12
1652711180000|2022-05-16 14:26:20|22428|22408|22435.9|22415.9|22435.9|22415.9|22428|22408|4
1652711190000|2022-05-16 14:26:30|22431.8|22411.8|22438.4|22418.4|22438.4|22418.4|22431.8|22411.8|4
1652711200000|2022-05-16 14:26:40|22437.5|22417.5|22440|22420|22440|22420|22437.5|22417.5|8
1652711210000|2022-05-16 14:26:50|22442.5|22422.5|22446.8|22426.8|22446.8|22426.8|22442.5|22422.5|8
1652711220000|2022-05-16 14:27:00|22444.3|22424.3|22446.8|22426.8|22446.8|22426.8|22444.3|22424.3|3
1652711230000|2022-05-16 14:27:10|22449.3|22429.3|22449.3|22429.3|22449.3|22429.3|22449.3|22429.3|2
1652711240000|2022-05-16 14:27:20|22451.8|22431.8|22451.8|22431.8|22451.8|22431.8|22451.8|22431.8|1
1652711250000|2022-05-16 14:27:30|||||||||3
1652711260000|2022-05-16 14:27:40|||||||||2
1652711270000|2022-05-16 14:27:50|22445.2|22425.2|22448.4|22428.4|22450.2|22430.2|22445.2|22425.2|18
1652711280000|2022-05-16 14:28:00|22445.7|22425.7|22438.4|22418.4|22446.6|22426.6|22438.4|22418.4|9
1652711290000|2022-05-16 14:28:10|22433.7|22413.7|22416.8|22376.8|22435.7|22413.7|22415.9|22364.3|30
1652711300000|2022-05-16 14:28:20|||||||||3
1652711310000|2022-05-16 14:28:30|22414.3|22394.3|22413.7|22393.7|22416.8|22396.8|22413.7|22393.7|2
1652711320000|2022-05-16 14:28:40|22410.9|22390.9|22410.9|22390.9|22410.9|22390.9|22410.9|22390.9|0
1652711330000|2022-05-16 14:28:50|22419.3|22379.3|22419.3|22379.3|22419.3|22379.3|22419.3|22379.3|4
1652711340000|2022-05-16 14:29:00|22422.5|22382.5|22422.5|22382.5|22422.5|22382.5|22422.5|22382.5|1
1652711350000|2022-05-16 14:29:10|||||||||1
1652711360000|2022-05-16 14:29:20|||||||||25
1652711370000|2022-05-16 14:29:30|22410.9|22390.9|22410|22390|22410.9|22390.9|22410|22390|3
1652711380000|2022-05-16 14:29:40|22410.9|22390.9|22418.4|22378.4|22418.4|22390.9|22410.9|22378.4|3
1652711390000|2022-05-16 14:29:50|22405.9|22385.9|22414.3|22374.3|22414.3|22385.9|22405.9|22374.3|6
1652711400000|2022-05-16 14:30:00|22402.7|22382.7|22401.8|22381.8|22410.2|22382.7|22400.9|22370.2|1
1652711410000|2022-05-16 14:30:10|||||||||1
1652711420000|2022-05-16 14:30:20|22413.4|22373.4|22429.1|22389.1|22429.1|22390.9|22410.9|22373.4|6
1652711430000|2022-05-16 14:30:30|22430.9|22390.9|22429.3|22389.3|22430.9|22390.9|22429.3|22389.3|0
1652711440000|2022-05-16 14:30:40|22428.4|22388.4|22428.4|22388.4|22428.4|22388.4|22428.4|22388.4|3
1652711450000|2022-05-16 14:30:50||22408.4||22408.4||22408.4||22408.4|3
1652711490000|2022-05-16 14:31:30|22424.3|22404.3|22420|22400|22427.1|22404.3|22420|22385.2|7
1652711500000|2022-05-16 14:31:40|22417.5|22397.5|22417.5|22397.5|22417.5|22397.5|22417.5|22397.5|0
1652711510000|2022-05-16 14:31:50|||||||||1
1652711520000|2022-05-16 14:32:00|22420|22400|22420|22400|22420|22400|22420|22400|0
1652711530000|2022-05-16 14:32:10|22418.4|22398.4|22417.5|22397.5|22418.4|22398.4|22417.5|22397.5|1
1652711540000|2022-05-16 14:32:20|||||||||1
1652711550000|2022-05-16 14:32:30|||||||||1
1652711560000|2022-05-16 14:32:40|22419.3|22399.3|22426.6|22406.6|22426.6|22406.6|22419.3|22399.3|10
1652711570000|2022-05-16 14:32:50|22429.1|22409.1|22443.4|22423.4|22443.4|22423.4|22429.1|22409.1|3
1652711580000|2022-05-16 14:33:00|22444.3|22424.3|22448.4|22428.4|22448.4|22428.4|22444.3|22424.3|4
1652711590000|2022-05-16 14:33:10|22446.8|22426.8|22446.8|22426.8|22446.8|22426.8|22446.8|22426.8|3
1652711600000|2022-05-16 14:33:20|22448.4|22428.4|22448.4|22428.4|22448.4|22428.4|22441.8|22421.8|4
1652711610000|2022-05-16 14:33:30|||||||||3
1652711620000|2022-05-16 14:33:40|||||||||1
1652711630000|2022-05-16 14:33:50|22444.3|22424.3|22448.4|22428.4|22448.4|22428.4|22444.3|22424.3|2
1652711640000|2022-05-16 14:34:00|22445.2|22425.2|22445.2|22425.2|22445.2|22425.2|22445.2|22425.2|2
1652711650000|2022-05-16 14:34:10|22443.4|22423.4|22448.4|22428.4|22448.4|22428.4|22443.4|22423.4|3
1652711660000|2022-05-16 14:34:20|22446.8|22426.8|22445.9|22425.9|22446.8|22426.8|22445.9|22425.9|2
1652711670000|2022-05-16 14:34:30|22441.8|22421.8|22441.8|22421.8|22441.8|22421.8|22441.8|22421.8|6
1652711680000|2022-05-16 14:34:40|22440.9|22420.9|22440.9|22420.9|22440.9|22420.9|22440.9|22420.9|3
1652711690000|2022-05-16 14:34:50|||||||||1
1652711710000|2022-05-16 14:35:10|22449.3|22409.3|22448.4|22408.4|22449.3|22409.3|22448.4|22408.4|0
1652711720000|2022-05-16 14:35:20|22443.4|22403.4|22443.4|22403.4|22443.4|22403.4|22443.4|22403.4|2
1652711730000|2022-05-16 14:35:30|22440.9|22380.9|22390.9|22370.9|22440.9|22385.9|22390.9|22370.9|11
1652711750000|2022-05-16 14:35:50|22393.4|22373.4|22390.9|22370.9|22393.4|22373.4|22390.9|22370.9|8
1652711770000|2022-05-16 14:36:10|||||||||6
1652711780000|2022-05-16 14:36:20|22390|22370|22389.1|22369.1|22390|22370|22389.1|22369.1|16
1652711790000|2022-05-16 14:36:30|22390|22370|22390|22370|22390|22370|22390|22370|0
1652711800000|2022-05-16 14:36:40|22390.9|22370.9|22390.9|22370.9|22390.9|22370.9|22390.9|22370.9|0
1652711810000|2022-05-16 14:36:50|22389.3|22369.3|22394.1|22374.1|22394.1|22374.1|22388.4|22368.4|3
1652711820000|2022-05-16 14:37:00|22395.9|22375.9|22400.9|22380.9|22400.9|22380.9|22395.9|22375.9|1
1652711830000|2022-05-16 14:37:10|||||||||7
1652711840000|2022-05-16 14:37:20|22403.4|22383.4|22403.4|22383.4|22403.4|22383.4|22403.4|22383.4|1
1652711860000|2022-05-16 14:37:40|||||||||1
1652711870000|2022-05-16 14:37:50|22405|22385|22410|22390|22410|22390|22405|22385|9
1652711880000|2022-05-16 14:38:00|||||||||1
1652711890000|2022-05-16 14:38:10|22410.9|22390.9|22414.1|22394.1|22415|22395|22410.9|22390.9|11
1652711920000|2022-05-16 14:38:40|22427.5|22387.5|22427.5|22387.5|22427.5|22387.5|22427.5|22387.5|3
1652711940000|2022-05-16 14:39:00|||||||||1
1652711950000|2022-05-16 14:39:10|||||||||1
1652711970000|2022-05-16 14:39:30|22415.9|22395.9|22415.9|22395.9|22415.9|22395.9|22415.9|22395.9|12
1652711990000|2022-05-16 14:39:50|22415|22395|22410.9|22390.9|22415|22395|22410.9|22390.9|2
1652712000000|2022-05-16 14:40:00|22409.3|22389.3|22405|22385|22409.3|22389.3|22405|22385|6
1652712020000|2022-05-16 14:40:20|||||||||1
1652712030000|2022-05-16 14:40:30|22406.8|22386.8|22410.9|22390.9|22410.9|22390.9|22406.8|22386.8|5
1652712040000|2022-05-16 14:40:40|22412.7|22392.7|22412.7|22392.7|22412.7|22392.7|22412.7|22392.7|1
1652712050000|2022-05-16 14:40:50|22417.7|22397.7|22428.4|22408.4|22428.4|22408.4|22417.7|22397.7|5
1652712060000|2022-05-16 14:41:00|22430.2|22410.2|22433.7|22413.7|22433.7|22413.7|22430.2|22410.2|2
1652712070000|2022-05-16 14:41:10|22432.7|22412.7|22432.7|22412.7|22432.7|22412.7|22432.7|22412.7|6
1652712090000|2022-05-16 14:41:30|22433.7|22413.7|22443.4|22423.4|22443.4|22423.4|22433.7|22413.7|2
1652712100000|2022-05-16 14:41:40|22445.9|22425.9|22445.9|22425.9|22445.9|22425.9|22445.9|22425.9|4
1652712110000|2022-05-16 14:41:50|22450|22430|22452.5|22432.5|22452.5|22432.5|22450|22430|6
1652712120000|2022-05-16 14:42:00|||||||||5
1652712130000|2022-05-16 14:42:10|22455|22435|22455|22435|22455|22435|22455|22435|3
1652712140000|2022-05-16 14:42:20|22456.6|22436.6|22455.9|22435.9|22456.6|22436.6|22455|22435|9
1652712150000|2022-05-16 14:42:30|||||||||1
1652712170000|2022-05-16 14:42:50|||||||||1
1652712190000|2022-05-16 14:43:10|22455|22435|22453.4|22433.4|22455|22435|22453.4|22433.4|3
1652712200000|2022-05-16 14:43:20|||||||||2
1652712210000|2022-05-16 14:43:30|22452.5|22432.5|22452.5|22432.5|22452.5|22432.5|22452.5|22432.5|1
1652712220000|2022-05-16 14:43:40|22453.4|22433.4|22453.4|22433.4|22453.4|22433.4|22453.4|22433.4|0
1652712230000|2022-05-16 14:43:50|22450|22430|22441.8|22421.8|22450|22430|22441.8|22421.8|10
1652712240000|2022-05-16 14:44:00|22446.8|22406.8|22446.8|22406.8|22446.8|22406.8|22446.8|22406.8|5
1652712280000|2022-05-16 14:44:40|22445.9|22405.9|22445.9|22405.9|22445.9|22405.9|22445.9|22405.9|1
1652712290000|2022-05-16 14:44:50|22445|22405|22443.4|22403.4|22445|22405|22443.4|22403.4|7
1652712300000|2022-05-16 14:45:00|22441.6|22401.6|22439.1|22399.1|22441.6|22401.6|22439.1|22399.1|1
1652712310000|2022-05-16 14:45:10|||||||||7
1652712320000|2022-05-16 14:45:20|22437.5|22397.5|22437.5|22397.5|22437.5|22397.5|22437.5|22397.5|1
1652712330000|2022-05-16 14:45:30|22436.6|22396.6|22436.6|22396.6|22436.6|22396.6|22436.6|22396.6|0
1652712340000|2022-05-16 14:45:40|||||||||1
1652712350000|2022-05-16 14:45:50|22435.7|22395.7|22435.7|22395.7|22435.7|22395.7|22435.7|22395.7|1
1652712360000|2022-05-16 14:46:00|22436.6|22396.6|22428.4|22388.4|22436.6|22400.9|22420.9|22388.4|6
1652712370000|2022-05-16 14:46:10|22420|22400|22420|22400|22420|22400|22420|22400|1
1652712390000|2022-05-16 14:46:30|||||||||16
1652712400000|2022-05-16 14:46:40|22423.4|22403.4|22441.6|22401.6|22441.6|22403.4|22423.4|22397.5|14
1652712410000|2022-05-16 14:46:50|||||||||2
1652712420000|2022-05-16 14:47:00|22433.2|22413.2|22433.2|22413.2|22433.2|22413.2|22433.2|22413.2|4
1652712430000|2022-05-16 14:47:10|22435.9|22415.9|22438.4|22418.4|22438.4|22418.4|22435.9|22415.9|7
1652712440000|2022-05-16 14:47:20|||||||||1
1652712450000|2022-05-16 14:47:30|22433.4|22413.4|22433.4|22413.4|22433.4|22413.4|22433.4|22413.4|3
1652712460000|2022-05-16 14:47:40|22435|22415|22435|22415|22435|22415|22435|22415|2
1652712470000|2022-05-16 14:47:50|22433.4|22413.4|22432.5|22412.5|22433.4|22413.4|22432.5|22412.5|1
1652712490000|2022-05-16 14:48:10|||||||||1
1652712500000|2022-05-16 14:48:20|||||||||1
1652712510000|2022-05-16 14:48:30|||||||||1
1652712530000|2022-05-16 14:48:50|||||||||1
1652712540000|2022-05-16 14:49:00|22434.1|22414.1|22438.4|22418.4|22438.4|22418.4|22430.9|22410.9|4
1652712550000|2022-05-16 14:49:10|||||||||1
1652712570000|2022-05-16 14:49:30|||||||||1
1652712580000|2022-05-16 14:49:40|||||||||5
1652712590000|2022-05-16 14:49:50|||||||||1
1652712620000|2022-05-16 14:50:20|22440|22420|22440|22420|22440|22420|22440|22420|4
1652712630000|2022-05-16 14:50:30|22440.9|22420.9|22440.9|22420.9|22440.9|22420.9|22440.9|22420.9|0
1652712650000|2022-05-16 14:50:50|||||||||5
1652712660000|2022-05-16 14:51:00|22452.5|22412.5|22454.3|22414.3|22454.3|22414.3|22452.5|22412.5|1
1652712670000|2022-05-16 14:51:10|22455.9|22415.9|22455.9|22415.9|22455.9|22415.9|22455.9|22415.9|4
1652712680000|2022-05-16 14:51:20|22455|22415|22453.4|22413.4|22455|22415|22453.4|22413.4|3
1652712700000|2022-05-16 14:51:40|||||||||1
1652712710000|2022-05-16 14:51:50|22455|22415|22455.9|22415.9|22455.9|22415.9|22455|22415|2
1652712720000|2022-05-16 14:52:00|||||||||1
1652712750000|2022-05-16 14:52:30|||||||||4
1652712760000|2022-05-16 14:52:40|22456.8|22416.8|22455.9|22435.9|22468.4|22435.9|22446.8|22408.4|13
1652712770000|2022-05-16 14:52:50|||||||||1
1652712780000|2022-05-16 14:53:00|||||||||2
1652712790000|2022-05-16 14:53:10|||||||||2
1652712800000|2022-05-16 14:53:20|22454.3|22434.3|22457.5|22437.5|22457.5|22437.5|22454.3|22434.3|2
1652712810000|2022-05-16 14:53:30|22458.4|22438.4|22458.4|22438.4|22458.4|22438.4|22458.4|22438.4|2
1652712820000|2022-05-16 14:53:40|22455.9|22435.9|22455.9|22435.9|22455.9|22435.9|22455.9|22435.9|10
1652712830000|2022-05-16 14:53:50|22458.4|22438.4|22458.4|22438.4|22458.4|22438.4|22455|22435|5
1652712840000|2022-05-16 14:54:00|22456.8|22436.8|22456.8|22436.8|22456.8|22436.8|22456.8|22436.8|1
1652712850000|2022-05-16 14:54:10|22455.9|22435.9|22458.4|22438.4|22458.4|22438.4|22455.9|22435.9|6
1652712860000|2022-05-16 14:54:20|||||||||53
1652712880000|2022-05-16 14:54:40|||||||||1
1652712890000|2022-05-16 14:54:50|22459.3|22439.3|22459.3|22439.3|22459.3|22439.3|22459.3|22439.3|12
1652712900000|2022-05-16 14:55:00|||||||||1
1652712910000|2022-05-16 14:55:10|||||||||1
1652712920000|2022-05-16 14:55:20|22460.9|22440.9|22473.4|22453.4|22473.4|22453.4|22460.9|22440.9|7
1652712930000|2022-05-16 14:55:30|||||||||4
1652712940000|2022-05-16 14:55:40|22475|22455|22478.4|22458.4|22478.4|22458.4|22475|22455|4
1652712950000|2022-05-16 14:55:50|||||||||1
1652712960000|2022-05-16 14:56:00|||||||||6
1652712970000|2022-05-16 14:56:10|22480|22460|22480.9|22460.9|22480.9|22460.9|22480|22460|11
1652712980000|2022-05-16 14:56:20|||||||||1
1652712990000|2022-05-16 14:56:30|22477.7|22457.7|22478.4|22458.4|22478.4|22458.4|22476.8|22456.8|5
1652713000000|2022-05-16 14:56:40|||||||||1
1652713010000|2022-05-16 14:56:50|22476.8|22456.8|22476.8|22456.8|22476.8|22456.8|22476.8|22456.8|1
1652713020000|2022-05-16 14:57:00|22475|22455|22475|22455|22475|22455|22475|22455|0
1652713030000|2022-05-16 14:57:10|||||||||2
1652713050000|2022-05-16 14:57:30|||||||||1
1652713060000|2022-05-16 14:57:40|||||||||1
1652713070000|2022-05-16 14:57:50|22474.3|22454.3|22474.3|22454.3|22474.3|22454.3|22474.3|22454.3|13
1652713090000|2022-05-16 14:58:10|22473.4|22453.4|22473.4|22453.4|22473.4|22453.4|22473.4|22453.4|0
1652713100000|2022-05-16 14:58:20|22471.8|22451.8|22470.9|22450.9|22471.8|22451.8|22470.9|22450.9|4
1652713120000|2022-05-16 14:58:40|22467.7|22447.7|22466.8|22446.8|22467.7|22447.7|22466.8|22446.8|3
1652713140000|2022-05-16 14:59:00|22463.4|22443.4|22463.4|22443.4|22463.4|22443.4|22463.4|22443.4|12
1652713150000|2022-05-16 14:59:10|22470.2|22430.2|22466.8|22426.8|22470.2|22430.2|22466.8|22426.8|2
1652713160000|2022-05-16 14:59:20|22465|22425|22465|22425|22465|22425|22465|22425|1
1652713180000|2022-05-16 14:59:40|22467.5|22407.5|22467.5|22407.5|22467.5|22407.5|22467.5|22407.5|2
1652713190000|2022-05-16 14:59:50|22443.7|22383.7|22443.7|22383.7|22443.7|22383.7|22443.7|22383.7|2
1652713200000|2022-05-16 15:00:00|22430|22370|22399.3|22339.3|22430|22370|22399.3|22339.3|12
1652713210000|2022-05-16 15:00:10|22396.8|22336.8|22388.4|22328.4|22396.8|22336.8|22388.4|22328.4|3
1652713220000|2022-05-16 15:00:20|22393.4|22333.4|22398.4|22338.4|22398.4|22338.4|22393.4|22333.4|6
1652713230000|2022-05-16 15:00:30|||||||||1
1652713240000|2022-05-16 15:00:40|||||||||1
1652713260000|2022-05-16 15:01:00|||||||||3
1652713280000|2022-05-16 15:01:20|||||||||1
1652713290000|2022-05-16 15:01:30|22407.3|22347.3|22407.3|22347.3|22407.3|22347.3|22407.3|22347.3|1
1652713320000|2022-05-16 15:02:00|22405.7|22345.7|22404.8|22344.8|22405.7|22345.7|22404.8|22344.8|0
1652713330000|2022-05-16 15:02:10|||||||||1
1652713340000|2022-05-16 15:02:20|||||||||1
1652713370000|2022-05-16 15:02:50|||||||||1
1652713380000|2022-05-16 15:03:00|22404.3|22364.3|22403.4|22363.4|22404.3|22364.3|22403.4|22363.4|13
1652713400000|2022-05-16 15:03:20|||||||||1
1652713410000|2022-05-16 15:03:30|22391.8|22371.8|22393.4|22373.4|22393.4|22373.4|22390.9|22370.9|3
1652713420000|2022-05-16 15:03:40|||||||||1
1652713440000|2022-05-16 15:04:00|22394.3|22374.3|22396.8|22376.8|22396.8|22376.8|22394.3|22374.3|5
1652713450000|2022-05-16 15:04:10|||||||||9
1652713470000|2022-05-16 15:04:30|||||||||1
1652713480000|2022-05-16 15:04:40|||||||||2
1652713490000|2022-05-16 15:04:50|||||||||1
1652713500000|2022-05-16 15:05:00|22395.9|22375.9|22416.6|22396.6|22423.4|22396.6|22395.9|22369.3|6
1652713510000|2022-05-16 15:05:10|22418.4|22398.4|22418.4|22398.4|22418.4|22398.4|22418.4|22398.4|2
1652713520000|2022-05-16 15:05:20|22420.9|22400.9|22448.4|22388.4|22450|22400.9|22420.9|22388.4|7
1652713540000|2022-05-16 15:05:40|22447.5|22387.5|22423.4|22403.4|22447.5|22405.9|22422.7|22387.5|14
1652713560000|2022-05-16 15:06:00|22426.6|22406.6|22429.1|22409.1|22429.1|22409.1|22426.6|22406.6|2
1652713570000|2022-05-16 15:06:10|||||||||20
1652713590000|2022-05-16 15:06:30|22430.7|22410.7|22440.9|22420.9|22440.9|22420.9|22430.7|22410.7|5
1652713600000|2022-05-16 15:06:40|22442.5|22422.5|22443.4|22423.4|22443.4|22423.4|22442.5|22422.5|0
1652713610000|2022-05-16 15:06:50|||||||||2
1652713620000|2022-05-16 15:07:00|||||||||27
1652713630000|2022-05-16 15:07:10|||||||||1
1652713640000|2022-05-16 15:07:20|||||||||2
1652713650000|2022-05-16 15:07:30|||||||||1
1652713660000|2022-05-16 15:07:40|||||||||1
1652713670000|2022-05-16 15:07:50|22445|22425|22448.4|22428.4|22468.4|22433.4|22445|22425|14
1652713680000|2022-05-16 15:08:00|||||||||5
1652713690000|2022-05-16 15:08:10|||||||||2
1652713700000|2022-05-16 15:08:20|||||||||9
1652713720000|2022-05-16 15:08:40|22450|22430|22450.9|22430.9|22450.9|22430.9|22450|22430|4
1652713730000|2022-05-16 15:08:50|22453.4|22433.4|22460|22440|22460|22440|22453.4|22433.4|13
1652713740000|2022-05-16 15:09:00|22458.4|22438.4|22457.5|22437.5|22458.4|22438.4|22457.5|22437.5|2
1652713750000|2022-05-16 15:09:10|22455.9|22435.9|22458.4|22438.4|22458.4|22438.4|22455.9|22435.9|2
1652713760000|2022-05-16 15:09:20|22455.2|22435.2|22453.4|22433.4|22455.2|22435.2|22453.4|22433.4|4
1652713780000|2022-05-16 15:09:40|||||||||2
1652713800000|2022-05-16 15:10:00|22451.8|22431.8|22456.2|22416.2|22456.2|22431.8|22447.7|22416.2|21
1652713810000|2022-05-16 15:10:10|22438.4|22418.4|22431.8|22411.8|22444.3|22418.4|22431.8|22403.4|11
1652713820000|2022-05-16 15:10:20|22430|22410|22415.9|22395.9|22434.8|22410|22415.9|22366.8|21
1652713830000|2022-05-16 15:10:30|||||||||1
1652713840000|2022-05-16 15:10:40|22415|22395|22415|22395|22415|22395|22415|22395|1
1652713850000|2022-05-16 15:10:50|22415.9|22395.9|22415.9|22395.9|22415.9|22395.9|22415.9|22395.9|3
1652713860000|2022-05-16 15:11:00|22415|22395|22420|22400|22428.4|22400|22415|22388.4|1
1652713870000|2022-05-16 15:11:10|22420.9|22400.9|22420.9|22400.9|22420.9|22400.9|22420.9|22400.9|9
1652713880000|2022-05-16 15:11:20|22422.5|22402.5|22423.4|22403.4|22423.4|22403.4|22422.5|22402.5|9
1652713890000|2022-05-16 15:11:30|22425.9|22405.9|22425.9|22405.9|22425.9|22405.9|22425.9|22405.9|9
1652713900000|2022-05-16 15:11:40|22425|22405|22423.4|22403.4|22425.9|22405.9|22423.4|22403.4|5
1652713910000|2022-05-16 15:11:50|||||||||3
1652713920000|2022-05-16 15:12:00|22421.8|22401.8|22421.8|22401.8|22421.8|22401.8|22421.8|22401.8|0
1652713930000|2022-05-16 15:12:10|22420.9|22400.9|22420.9|22400.9|22420.9|22400.9|22420.9|22400.9|5
1652713950000|2022-05-16 15:12:30|||||||||1
1652713960000|2022-05-16 15:12:40|||||||||303
1652713970000|2022-05-16 15:12:50|||||||||3
1652713980000|2022-05-16 15:13:00|22418.4|22398.4|22401.2|22381.2|22418.4|22398.4|22401.2|22381.2|12
1652714000000|2022-05-16 15:13:20|22395.2|22355.2|22365.2|22345.2|22395.2|22356.4|22365.2|22345.2|5
1652714010000|2022-05-16 15:13:30|22364.3|22344.3|22364.3|22344.3|22364.3|22344.3|22364.3|22344.3|4
1652714020000|2022-05-16 15:13:40|22365.9|22345.9|22365.9|22345.9|22365.9|22345.9|22365.9|22345.9|0
1652714030000|2022-05-16 15:13:50|22384.3|22344.3|22370.9|22350.9|22384.3|22350.9|22370.9|22344.3|3
1652714040000|2022-05-16 15:14:00|22384.3|22344.3|22384.3|22344.3|22384.3|22344.3|22384.3|22344.3|0
1652714050000|2022-05-16 15:14:10|22383.4|22343.4|22383.4|22343.4|22383.4|22343.4|22383.4|22343.4|1
1652714060000|2022-05-16 15:14:20|22384.3|22344.3|22384.3|22344.3|22384.3|22344.3|22384.3|22344.3|0
1652714070000|2022-05-16 15:14:30|22385.9|22345.9|22385.9|22345.9|22385.9|22345.9|22385.9|22345.9|0
1652714090000|2022-05-16 15:14:50|22381.8|22361.8|22381.8|22361.8|22381.8|22361.8|22381.8|22361.8|1
1652714100000|2022-05-16 15:15:00|||||||||1
1652714130000|2022-05-16 15:15:30|22393.4|22353.4|22388.4|22368.4|22394.3|22368.4|22386.8|22353.4|2
1652714140000|2022-05-16 15:15:40|22389.3|22369.3|22394.3|22374.3|22394.3|22374.3|22389.3|22369.3|5
1652714150000|2022-05-16 15:15:50|22395.2|22375.2|22395.2|22375.2|22395.2|22375.2|22395.2|22375.2|1
1652714180000|2022-05-16 15:16:20|||||||||1
1652714190000|2022-05-16 15:16:30|||||||||1
1652714200000|2022-05-16 15:16:40|||||||||3
1652714210000|2022-05-16 15:16:50|||||||||2
1652714220000|2022-05-16 15:17:00|22396.2|22376.2|22400.2|22380.2|22400.2|22380.2|22396.2|22376.2|6
1652714230000|2022-05-16 15:17:10|22401.8|22381.8|22400.2|22380.2|22401.8|22381.8|22400.2|22380.2|1
1652714240000|2022-05-16 15:17:20|||||||||3
1652714250000|2022-05-16 15:17:30|||||||||1
1652714260000|2022-05-16 15:17:40|22399.3|22379.3|22399.3|22379.3|22399.3|22379.3|22399.3|22379.3|9
1652714270000|2022-05-16 15:17:50|22400.2|22380.2|22400.2|22380.2|22400.2|22380.2|22400.2|22380.2|1
1652714280000|2022-05-16 15:18:00|22397.7|22377.7|22397.7|22377.7|22397.7|22377.7|22397.7|22377.7|4
1652714290000|2022-05-16 15:18:10|22396.8|22376.8|22392.7|22372.7|22396.8|22376.8|22392.7|22372.7|2
1652714310000|2022-05-16 15:18:30|22393.7|22373.7|22396.8|22376.8|22396.8|22376.8|22393.7|22373.7|4
1652714320000|2022-05-16 15:18:40|||||||||1
1652714330000|2022-05-16 15:18:50|22399.3|22379.3|22399.3|22379.3|22399.3|22379.3|22399.3|22379.3|2
1652714340000|2022-05-16 15:19:00|22397.7|22377.7|22387.7|22367.7|22397.7|22377.7|22387.7|22367.7|4
1652714370000|2022-05-16 15:19:30|||||||||1
1652714380000|2022-05-16 15:19:40|||||||||40
1652714390000|2022-05-16 15:19:50|22390.2|22370.2|22390.9|22370.9|22390.9|22370.9|22387.7|22367.7|1
1652714400000|2022-05-16 15:20:00|22392.7|22372.7|22394.3|22374.3|22394.3|22374.3|22391.2|22371.2|1
1652714410000|2022-05-16 15:20:10|||||||||1
1652714440000|2022-05-16 15:20:40|22390.2|22370.2|22370.2|22350.2|22390.2|22370.2|22370.2|22350.2|23
1652714450000|2022-05-16 15:20:50|22373.4|22353.4|22372.7|22352.7|22373.4|22353.4|22372.7|22352.7|3
1652714460000|2022-05-16 15:21:00|22373.7|22353.7|22374.3|22354.3|22375.2|22355.2|22373.7|22353.7|8
1652714470000|2022-05-16 15:21:10|22375.2|22355.2|22375.2|22355.2|22375.2|22355.2|22375.2|22355.2|0
1652714480000|2022-05-16 15:21:20|22373.7|22353.7|22372.7|22352.7|22373.7|22353.7|22372.7|22352.7|1
1652714510000|2022-05-16 15:21:50|22369.6|22349.6|22367.7|22347.7|22369.6|22349.6|22367.7|22347.7|11
1652714520000|2022-05-16 15:22:00|22366.8|22346.8|22345.2|22325.2|22377.5|22346.8|22345.2|22317.5|7
1652714530000|2022-05-16 15:22:10|22346.8|22326.8|22348.7|22328.7|22348.7|22328.7|22346.8|22326.8|7
1652714540000|2022-05-16 15:22:20|22355.2|22335.2|22357.7|22337.7|22357.7|22337.7|22355.2|22335.2|1
1652714560000|2022-05-16 15:22:40|22360.9|22340.9|22360.9|22340.9|22360.9|22340.9|22360.9|22340.9|3
1652714570000|2022-05-16 15:22:50|22362.5|22342.5|22364.3|22344.3|22365|22345|22362.5|22342.5|8
1652714580000|2022-05-16 15:23:00|22365.2|22345.2|22365.2|22345.2|22365.2|22345.2|22365.2|22345.2|0
1652714590000|2022-05-16 15:23:10|22368.4|22348.4|22387.5|22367.5|22387.5|22367.5|22368.4|22348.4|6
1652714600000|2022-05-16 15:23:20|22382.7|22362.7|22386.8|22366.8|22395.2|22366.8|22382.7|22354.3|2
1652714610000|2022-05-16 15:23:30|22389.3|22369.3|22397.7|22377.7|22397.7|22377.7|22389.3|22369.3|14
1652714620000|2022-05-16 15:23:40|22399.3|22379.3|22410.2|22390.2|22410.2|22390.2|22399.3|22379.3|4
1652714630000|2022-05-16 15:23:50|22414.3|22394.3|22419.3|22399.3|22430.2|22399.3|22414.3|22390.2|6
1652714640000|2022-05-16 15:24:00|22421.8|22401.8|22440.2|22400.2|22440.2|22406.8|22421.8|22398.4|9
1652714650000|2022-05-16 15:24:10|22432.7|22412.7|22445.2|22425.2|22445.2|22425.2|22432.7|22412.7|11
1652714660000|2022-05-16 15:24:20|22450.9|22430.9|22456.8|22436.8|22456.8|22436.8|22450.9|22430.9|8
1652714670000|2022-05-16 15:24:30|22457.7|22437.7|22457.7|22437.7|22457.7|22437.7|22457.7|22437.7|0
1652714680000|2022-05-16 15:24:40|||||||||2
1652714690000|2022-05-16 15:24:50|22456.8|22436.8|22456.8|22436.8|22456.8|22436.8|22456.8|22436.8|1
1652714710000|2022-05-16 15:25:10|22452.7|22432.7|22452.7|22432.7|22452.7|22432.7|22452.7|22432.7|2
1652714720000|2022-05-16 15:25:20|22451.8|22431.8|22449.1|22429.1|22451.8|22431.8|22445.9|22425.9|23
1652714730000|2022-05-16 15:25:30|22450.9|22430.9|22460.2|22440.2|22460.2|22440.2|22450.9|22430.9|12
1652714740000|2022-05-16 15:25:40|22465.2|22445.2|22475|22455|22480.2|22455|22465.2|22440.2|5
1652714750000|2022-05-16 15:25:50|22477.7|22457.7|22480.2|22460.2|22480.2|22460.2|22477.7|22457.7|9
1652714760000|2022-05-16 15:26:00|22482.7|22462.7|22485.2|22465.2|22485.2|22465.2|22482.7|22462.7|2
1652714790000|2022-05-16 15:26:30|||||||||1
1652714810000|2022-05-16 15:26:50|22490.2|22470.2|22490.2|22470.2|22490.2|22470.2|22487.7|22467.7|5
1652714820000|2022-05-16 15:27:00|||||||||4
1652714830000|2022-05-16 15:27:10|22489.3|22469.3|22491.8|22471.8|22491.8|22471.8|22489.3|22469.3|6
1652714840000|2022-05-16 15:27:20|||||||||2
1652714850000|2022-05-16 15:27:30|22493.7|22473.7|22493.7|22473.7|22493.7|22473.7|22493.7|22473.7|3
1652714860000|2022-05-16 15:27:40|22496.2|22476.2|22496.2|22476.2|22496.2|22476.2|22496.2|22476.2|11
1652714870000|2022-05-16 15:27:50|22497.1|22477.1|22483.7|22463.7|22498.9|22477.1|22483.7|22455.2|26
1652714880000|2022-05-16 15:28:00|22482.7|22462.7|22475.5|22455.5|22482.7|22462.7|22475.5|22455.5|8
1652714890000|2022-05-16 15:28:10|22473|22453|22444.3|22424.3|22473|22453|22444.3|22424.3|14
1652714900000|2022-05-16 15:28:20|22446.2|22426.2|22447.7|22427.7|22447.7|22427.7|22446.2|22426.2|1
1652714910000|2022-05-16 15:28:30|22450.9|22430.9|22450.9|22430.9|22450.9|22430.9|22450.9|22430.9|1
1652714920000|2022-05-16 15:28:40|22452.7|22432.7|22451.8|22431.8|22452.7|22432.7|22451.8|22431.8|2
1652714930000|2022-05-16 15:28:50|22452.7|22432.7|22452.7|22432.7|22452.7|22432.7|22452.7|22432.7|1
1652714940000|2022-05-16 15:29:00|22455.2|22435.2|22450.2|22430.2|22455.2|22435.2|22450.2|22430.2|1
1652714960000|2022-05-16 15:29:20|||||||||1
1652714970000|2022-05-16 15:29:30|||||||||1
1652714980000|2022-05-16 15:29:40|||||||||28
1652714990000|2022-05-16 15:29:50|||||||||1
1652715000000|2022-05-16 15:30:00|22452.7|22432.7|22452.7|22432.7|22452.7|22432.7|22452.7|22432.7|3
1652715010000|2022-05-16 15:30:10|||||||||2
1652715020000|2022-05-16 15:30:20|22454.3|22434.3|22455.2|22435.2|22455.2|22435.2|22454.3|22434.3|6
1652715040000|2022-05-16 15:30:40|22454.3|22434.3|22452.7|22432.7|22454.3|22434.3|22452.7|22432.7|4
1652715060000|2022-05-16 15:31:00|22454.3|22434.3|22457.7|22437.7|22457.7|22437.7|22454.3|22434.3|9
1652715070000|2022-05-16 15:31:10|||||||||3
1652715080000|2022-05-16 15:31:20|22447.7|22427.7|22455.2|22415.2|22455.2|22427.7|22446.8|22415.2|4
1652715100000|2022-05-16 15:31:40|22454.3|22414.3|22454.3|22414.3|22454.3|22414.3|22454.3|22414.3|0
1652715120000|2022-05-16 15:32:00|22453.4|22413.4|22453.4|22413.4|22453.4|22413.4|22453.4|22413.4|7
1652715130000|2022-05-16 15:32:10|22441.8|22421.8|22434.3|22414.3|22448.4|22421.8|22434.3|22408.4|2
1652715140000|2022-05-16 15:32:20|||||||||1
1652715150000|2022-05-16 15:32:30|||||||||1
1652715160000|2022-05-16 15:32:40|||||||||1
1652715170000|2022-05-16 15:32:50|22429.6|22409.6|22425.2|22405.2|22429.6|22409.6|22425.2|22405.2|10
1652715180000|2022-05-16 15:33:00|22422.7|22402.7|22415.2|22395.2|22422.7|22402.7|22415.2|22395.2|1
1652715190000|2022-05-16 15:33:10|22408.7|22388.7|22405.2|22385.2|22408.7|22388.7|22405.2|22385.2|3
1652715200000|2022-05-16 15:33:20|22402.7|22382.7|22402.7|22382.7|22402.7|22382.7|22402.7|22382.7|6
1652715210000|2022-05-16 15:33:30|||||||||3
1652715220000|2022-05-16 15:33:40|||||||||1
1652715230000|2022-05-16 15:33:50|||||||||2
1652715240000|2022-05-16 15:34:00|22405.2|22385.2|22405.2|22385.2|22405.2|22385.2|22405.2|22385.2|5
1652715250000|2022-05-16 15:34:10|22402.1|22382.1|22388.7|22368.7|22402.1|22382.1|22388.7|22368.7|9
1652715270000|2022-05-16 15:34:30|22387.7|22367.7|22373.7|22333.7|22387.7|22367.7|22373.7|22333.7|9
1652715280000|2022-05-16 15:34:40|22372.7|22332.7|22373.7|22333.7|22373.7|22333.7|22372.7|22332.7|9
1652715290000|2022-05-16 15:34:50|22375.2|22335.2|22375.2|22335.2|22375.2|22335.2|22375.2|22335.2|3
1652715300000|2022-05-16 15:35:00|22367.7|22347.7|22365.2|22345.2|22367.7|22347.7|22365.2|22345.2|2
1652715310000|2022-05-16 15:35:10|22362.7|22342.7|22362.7|22342.7|22362.7|22342.7|22362.7|22342.7|5
1652715320000|2022-05-16 15:35:20|||||||||3
1652715330000|2022-05-16 15:35:30|22361.8|22341.8|22360.2|22340.2|22361.8|22341.8|22360.2|22340.2|9
1652715350000|2022-05-16 15:35:50|22363.7|22343.7|22363.7|22343.7|22363.7|22343.7|22363.7|22343.7|1
1652715360000|2022-05-16 15:36:00|22362.7|22342.7|22367.7|22347.7|22367.7|22347.7|22362.7|22342.7|0
1652715370000|2022-05-16 15:36:10|22380.2|22360.2|22380.2|22360.2|22382.7|22362.7|22380.2|22360.2|5
1652715380000|2022-05-16 15:36:20|22381.8|22361.8|22380.2|22360.2|22385.2|22365.2|22380.2|22360.2|1
1652715390000|2022-05-16 15:36:30|22380.3|22360.3|22377.8|22357.8|22380.3|22360.3|22375.3|22355.3|5
1652715400000|2022-05-16 15:36:40|22380.3|22360.3|22387.8|22367.8|22387.8|22367.8|22380.3|22360.3|3
1652715410000|2022-05-16 15:36:50|22389.3|22369.3|22389.3|22369.3|22389.3|22369.3|22387.8|22367.8|4
1652715420000|2022-05-16 15:37:00|22387.8|22367.8|22387.8|22367.8|22387.8|22367.8|22387.8|22367.8|6
1652715430000|2022-05-16 15:37:10|22385.3|22365.3|22385.3|22365.3|22385.3|22365.3|22385.3|22365.3|3
1652715440000|2022-05-16 15:37:20|22382.8|22362.8|22382.8|22362.8|22384.3|22364.3|22382.8|22362.8|3
1652715460000|2022-05-16 15:37:40|22384.3|22364.3|22394.3|22374.3|22394.3|22374.3|22384.3|22364.3|4
1652715470000|2022-05-16 15:37:50|||||||||1
1652715480000|2022-05-16 15:38:00|22392.8|22372.8|22392.8|22372.8|22392.8|22372.8|22392.8|22372.8|2
1652715490000|2022-05-16 15:38:10|22391.2|22371.2|22390.3|22370.3|22391.2|22371.2|22390.3|22370.3|0
1652715500000|2022-05-16 15:38:20|||||||||2
1652715510000|2022-05-16 15:38:30|22387.1|22367.1|22378.7|22358.7|22387.1|22367.1|22378.7|22358.7|12
1652715520000|2022-05-16 15:38:40|22377.8|22357.8|22375.3|22355.3|22377.8|22357.8|22375.3|22355.3|2
1652715530000|2022-05-16 15:38:50|22385.3|22365.3|22385.3|22365.3|22385.3|22365.3|22385.3|22365.3|9
1652715540000|2022-05-16 15:39:00|22386.8|22366.8|22389.3|22369.3|22389.3|22369.3|22386.8|22366.8|4
1652715550000|2022-05-16 15:39:10|22390.3|22370.3|22390.3|22370.3|22390.3|22370.3|22390.3|22370.3|1
1652715560000|2022-05-16 15:39:20|22392.8|22372.8|22392.8|22372.8|22392.8|22372.8|22392.8|22372.8|2
1652715570000|2022-05-16 15:39:30|22397.8|22377.8|22397.8|22377.8|22397.8|22377.8|22397.8|22377.8|1
1652715580000|2022-05-16 15:39:40|22399.3|22379.3|22399.3|22379.3|22399.3|22379.3|22399.3|22379.3|1
1652715590000|2022-05-16 15:39:50|22400.3|22380.3|22400.3|22380.3|22400.3|22380.3|22400.3|22380.3|0
1652715600000|2022-05-16 15:40:00|22398.7|22378.7|22396.2|22376.2|22398.7|22378.7|22396.2|22376.2|1
1652715610000|2022-05-16 15:40:10|22393.7|22373.7|22396.8|22376.8|22396.8|22376.8|22392.8|22372.8|4
1652715620000|2022-05-16 15:40:20|22397.8|22377.8|22397.8|22377.8|22397.8|22377.8|22397.8|22377.8|4
1652715630000|2022-05-16 15:40:30|22402.8|22382.8|22402.8|22382.8|22402.8|22382.8|22402.8|22382.8|1
1652715640000|2022-05-16 15:40:40|||||||||2
1652715670000|2022-05-16 15:41:10|||||||||1
1652715680000|2022-05-16 15:41:20|22399.6|22379.6|22405.3|22365.3|22405.3|22379.6|22399.6|22365.3|22
1652715720000|2022-05-16 15:42:00|22403.7|22363.7|22404.3|22364.3|22404.3|22364.3|22402.8|22362.8|15
1652715730000|2022-05-16 15:42:10|22405.3|22365.3|22385.3|22365.3|22405.3|22367.8|22385.3|22365.3|11
1652715760000|2022-05-16 15:42:40|22387.8|22367.8|22387.8|22367.8|22387.8|22367.8|22387.8|22367.8|4
1652715770000|2022-05-16 15:42:50|22389.3|22369.3|22390.3|22370.3|22390.3|22370.3|22389.3|22369.3|0
1652715780000|2022-05-16 15:43:00|22405.3|22385.3|22405.3|22385.3|22405.3|22385.3|22405.3|22385.3|1
1652715790000|2022-05-16 15:43:10|22420.3|22380.3|22420.3|22380.3|22420.3|22380.3|22420.3|22380.3|0
1652715810000|2022-05-16 15:43:30|||||||||1
1652715820000|2022-05-16 15:43:40|||||||||2
1652715830000|2022-05-16 15:43:50|22410.3|22390.3|22410.3|22390.3|22410.3|22390.3|22410.3|22390.3|2
1652715840000|2022-05-16 15:44:00|22417.8|22397.8|22445.9|22425.9|22445.9|22425.9|22417.8|22397.8|13
1652715850000|2022-05-16 15:44:10|22447.8|22427.8|22447.8|22427.8|22447.8|22427.8|22447.8|22427.8|0
1652715860000|2022-05-16 15:44:20|22449.3|22429.3|22472.8|22452.8|22472.8|22452.8|22449.3|22429.3|6
1652715870000|2022-05-16 15:44:30|22479.1|22459.1|22484.1|22464.1|22484.1|22464.1|22479.1|22459.1|9
1652715880000|2022-05-16 15:44:40|22483.4|22463.4|22483.4|22463.4|22483.4|22463.4|22483.4|22463.4|14
1652715890000|2022-05-16 15:44:50|||||||||2
1652715900000|2022-05-16 15:45:00|||||||||3
1652715920000|2022-05-16 15:45:20|22480.3|22460.3|22480.3|22460.3|22480.3|22460.3|22477.8|22457.8|2
1652715930000|2022-05-16 15:45:30|22481.2|22461.2|22482.8|22462.8|22482.8|22462.8|22481.2|22461.2|20
1652715940000|2022-05-16 15:45:40|22480.3|22460.3|22480.3|22460.3|22480.3|22460.3|22480.3|22460.3|1
1652715960000|2022-05-16 15:46:00|22482.8|22462.8|22485.3|22465.3|22485.3|22465.3|22482.8|22462.8|2
1652715970000|2022-05-16 15:46:10|22483.7|22463.7|22483.7|22463.7|22483.7|22463.7|22483.7|22463.7|2
1652715990000|2022-05-16 15:46:30|||||||||2
1652716000000|2022-05-16 15:46:40|22485.3|22465.3|22485.3|22465.3|22485.3|22465.3|22485.3|22465.3|2
1652716010000|2022-05-16 15:46:50|||||||||3
1652716020000|2022-05-16 15:47:00|||||||||3
1652716030000|2022-05-16 15:47:10|||||||||13
1652716040000|2022-05-16 15:47:20|||||||||1
1652716060000|2022-05-16 15:47:40|||||||||1
1652716070000|2022-05-16 15:47:50|22487.8|22467.8|22487.8|22467.8|22487.8|22467.8|22487.8|22467.8|1
1652716080000|2022-05-16 15:48:00|||||||||1
1652716100000|2022-05-16 15:48:20|22486.8|22466.8|22483.7|22463.7|22486.8|22466.8|22483.7|22463.7|6
1652716110000|2022-05-16 15:48:30|22482.8|22462.8|22482.8|22462.8|22482.8|22462.8|22482.8|22462.8|0
1652716140000|2022-05-16 15:49:00|22481.2|22461.2|22475.3|22455.3|22481.2|22461.2|22475.3|22455.3|13
1652716160000|2022-05-16 15:49:20|22472.1|22452.1|22470.3|22450.3|22472.1|22452.1|22470.3|22450.3|1
1652716180000|2022-05-16 15:49:40|22465.7|22445.7|22452.8|22432.8|22465.7|22445.7|22452.8|22432.8|11
1652716190000|2022-05-16 15:49:50|||||||||1
1652716200000|2022-05-16 15:50:00|22451.2|22431.2|22450.3|22430.3|22451.2|22431.2|22450.3|22430.3|3
1652716210000|2022-05-16 15:50:10|22455.3|22435.3|22455.3|22435.3|22455.3|22435.3|22455.3|22435.3|1
1652716240000|2022-05-16 15:50:40|22470.3|22450.3|22470.3|22450.3|22470.3|22450.3|22470.3|22450.3|87
1652716250000|2022-05-16 15:50:50|22504.5|22444.5|22512|22472|22512|22472|22504.5|22444.5|50
1652716260000|2022-05-16 15:51:00|22519.3|22479.3|22502.8|22482.8|22519.3|22487.8|22502.8|22479.3|2
1652716270000|2022-05-16 15:51:10|22501.8|22481.8|22494.6|22474.6|22501.8|22481.8|22494.6|22474.6|75
1652716280000|2022-05-16 15:51:20|22492.8|22472.8|22474.3|22454.3|22492.8|22472.8|22472.8|22452.8|10
1652716290000|2022-05-16 15:51:30|22475.9|22455.9|22469.3|22449.3|22493.4|22458.4|22469.3|22449.3|22
1652716300000|2022-05-16 15:51:40|22465.9|22445.9|22471.8|22431.8|22472.8|22445.9|22465.9|22431.8|3
1652716330000|2022-05-16 15:52:10|22474.3|22434.3|22489.1|22429.1|22489.1|22434.3|22474.3|22429.1|7
1652716340000|2022-05-16 15:52:20|22482.3|22442.3|22482.3|22442.3|22482.3|22442.3|22482.3|22442.3|0
1652716350000|2022-05-16 15:52:30|22483.2|22443.2|22483.2|22443.2|22483.2|22443.2|22483.2|22443.2|0
1652716360000|2022-05-16 15:52:40|22470|22450|22470|22450|22470|22450|22470|22450|0
1652716370000|2022-05-16 15:52:50|22470.9|22450.9|22470.9|22450.9|22470.9|22450.9|22470.9|22450.9|1
1652716380000|2022-05-16 15:53:00|22471.8|22451.8|22471.8|22451.8|22471.8|22451.8|22471.8|22451.8|2
1652716400000|2022-05-16 15:53:20|22473.4|22453.4|22473.4|22453.4|22473.4|22453.4|22473.4|22453.4|0
1652716410000|2022-05-16 15:53:30|22486.6|22446.6|22486.6|22446.6|22486.6|22446.6|22486.6|22446.6|0
1652716420000|2022-05-16 15:53:40|22488.4|22448.4|22488.4|22468.4|22490.9|22470.9|22488.4|22448.4|23
1652716430000|2022-05-16 15:53:50|22486.8|22466.8|22485.9|22465.9|22486.8|22466.8|22485.9|22465.9|0
1652716490000|2022-05-16 15:54:50|||||||||2
1652716510000|2022-05-16 15:55:10|22484.1|22464.1|22480.9|22460.9|22484.1|22464.1|22480.9|22460.9|6
1652716520000|2022-05-16 15:55:20|22475.9|22455.9|22475.9|22455.9|22475.9|22455.9|22475.9|22455.9|30
1652716560000|2022-05-16 15:56:00|22474.1|22454.1|22456.8|22436.8|22474.1|22454.1|22456.8|22436.8|13
1652716570000|2022-05-16 15:56:10|||||||||1
1652716590000|2022-05-16 15:56:30|||||||||1
1652716620000|2022-05-16 15:57:00|||||||||1
1652716640000|2022-05-16 15:57:20|22455.9|22435.9|22455.9|22435.9|22455.9|22435.9|22455.9|22435.9|4
1652716650000|2022-05-16 15:57:30|||||||||1
1652716660000|2022-05-16 15:57:40|22457.5|22437.5|22458.4|22438.4|22458.4|22438.4|22457.5|22437.5|3
1652716670000|2022-05-16 15:57:50|22462.5|22442.5|22462.5|22442.5|22462.5|22442.5|22462.5|22442.5|3
1652716680000|2022-05-16 15:58:00|22463.4|22443.4|22463.4|22443.4|22463.4|22443.4|22463.4|22443.4|0
1652716700000|2022-05-16 15:58:20|22464.3|22444.3|22464.3|22444.3|22464.3|22444.3|22464.3|22444.3|1
1652716710000|2022-05-16 15:58:30|22463.4|22443.4|22463.4|22443.4|22463.4|22443.4|22463.4|22443.4|0
1652716730000|2022-05-16 15:58:50|22465.9|22445.9|22463.4|22443.4|22465.9|22445.9|22463.4|22443.4|1
1652716760000|2022-05-16 15:59:20|22465|22445|22473.4|22453.4|22473.4|22453.4|22465|22445|3
1652716780000|2022-05-16 15:59:40|22475|22455|22480.9|22460.9|22480.9|22460.9|22475|22455|4
1652716790000|2022-05-16 15:59:50|22478.4|22458.4|22478.4|22458.4|22478.4|22458.4|22478.4|22458.4|7
1652716800000|2022-05-16 16:00:00|22476.8|22456.8|22475.9|22455.9|22476.8|22456.8|22475.9|22455.9|12
1652716810000|2022-05-16 16:00:10|22478.4|22458.4|22483.4|22463.4|22483.4|22463.4|22478.4|22458.4|6
1652716820000|2022-05-16 16:00:20|22485.9|22465.9|22485.9|22465.9|22485.9|22465.9|22485.9|22465.9|1
1652716830000|2022-05-16 16:00:30|||||||||2
1652716840000|2022-05-16 16:00:40|22483.4|22463.4|22483.4|22463.4|22483.4|22463.4|22483.4|22463.4|3
1652716850000|2022-05-16 16:00:50|22480.9|22460.9|22480.9|22460.9|22480.9|22460.9|22480.9|22460.9|1
1652716860000|2022-05-16 16:01:00|22475.9|22455.9|22460.9|22440.9|22475.9|22455.9|22455.9|22435.9|9
1652716870000|2022-05-16 16:01:10|22463.4|22443.4|22460.9|22440.9|22463.4|22443.4|22460.9|22440.9|1
1652716880000|2022-05-16 16:01:20|||||||||1
1652716900000|2022-05-16 16:01:40|||||||||1
1652716910000|2022-05-16 16:01:50|22460|22440|22458.4|22438.4|22460|22440|22458.4|22438.4|3
1652716920000|2022-05-16 16:02:00|22456.8|22436.8|22456.8|22436.8|22456.8|22436.8|22456.8|22436.8|3
1652716930000|2022-05-16 16:02:10|||||||||2
1652716940000|2022-05-16 16:02:20|22455.9|22435.9|22454.3|22434.3|22455.9|22435.9|22454.3|22434.3|4
1652716950000|2022-05-16 16:02:30|22455.9|22435.9|22455.9|22435.9|22455.9|22435.9|22455.9|22435.9|2
1652716970000|2022-05-16 16:02:50|||||||||6
1652716980000|2022-05-16 16:03:00|22457.5|22437.5|22480.9|22460.9|22485.7|22460.9|22457.5|22425.7|6
1652717000000|2022-05-16 16:03:20|22485.9|22465.9|22488.4|22468.4|22488.4|22468.4|22485.9|22465.9|7
1652717010000|2022-05-16 16:03:30|22490|22470|22490.9|22470.9|22490.9|22470.9|22490|22470|0
1652717020000|2022-05-16 16:03:40|22493.4|22473.4|22498.4|22478.4|22498.4|22478.4|22493.4|22473.4|3
1652717040000|2022-05-16 16:04:00|22500.3|22480.3|22498.4|22478.4|22505.9|22485.9|22498.4|22478.4|13
1652717050000|2022-05-16 16:04:10|22498.9|22458.9|22493.4|22453.4|22498.9|22458.9|22493.4|22453.4|0
1652717070000|2022-05-16 16:04:30|22494.3|22454.3|22485.9|22465.9|22494.3|22465.9|22485.9|22454.3|1
1652717080000|2022-05-16 16:04:40|||||||||1
1652717090000|2022-05-16 16:04:50|||||||||1
1652717100000|2022-05-16 16:05:00|||||||||2
1652717120000|2022-05-16 16:05:20|||||||||2
1652717130000|2022-05-16 16:05:30|22490.9|22470.9|22490.9|22470.9|22490.9|22470.9|22490.9|22470.9|3
1652717140000|2022-05-16 16:05:40|||||||||3
1652717150000|2022-05-16 16:05:50|22493.4|22473.4|22493.4|22473.4|22493.4|22473.4|22493.4|22473.4|0
1652717160000|2022-05-16 16:06:00|22496.6|22476.6|22498.4|22478.4|22498.4|22478.4|22496.6|22476.6|0
1652717180000|2022-05-16 16:06:20|22500.9|22480.9|22504.3|22484.3|22505.9|22485.9|22500.9|22480.9|12
1652717190000|2022-05-16 16:06:30|22505.9|22485.9|22505.9|22485.9|22505.9|22485.9|22505.9|22485.9|0
1652717200000|2022-05-16 16:06:40|22504.3|22484.3|22504.3|22484.3|22504.3|22484.3|22504.3|22484.3|2
1652717230000|2022-05-16 16:07:10|||||||||1
1652717250000|2022-05-16 16:07:30|22505.9|22485.9|22505.9|22485.9|22505.9|22485.9|22505.9|22485.9|3
1652717260000|2022-05-16 16:07:40|22504.3|22484.3|22509.3|22489.3|22509.3|22489.3|22504.3|22484.3|5
1652717270000|2022-05-16 16:07:50|||||||||2
1652717280000|2022-05-16 16:08:00|22508.4|22488.4|22506.8|22486.8|22508.4|22488.4|22506.8|22486.8|1
1652717290000|2022-05-16 16:08:10|22508.4|22488.4|22506.8|22486.8|22508.4|22488.4|22506.8|22486.8|5
1652717300000|2022-05-16 16:08:20|22508.4|22488.4|22508.4|22488.4|22508.4|22488.4|22508.4|22488.4|0
1652717320000|2022-05-16 16:08:40|||||||||1
1652717330000|2022-05-16 16:08:50|||||||||1
1652717360000|2022-05-16 16:09:20|22507.5|22487.5|22505.9|22485.9|22507.5|22487.5|22505.9|22485.9|1
1652717400000|2022-05-16 16:10:00|||||||||11
1652717410000|2022-05-16 16:10:10|22508.4|22488.4|22508.4|22488.4|22508.4|22488.4|22508.4|22488.4|6
1652717420000|2022-05-16 16:10:20|22510.3|22490.3|22515.9|22495.9|22515.9|22495.9|22510.3|22490.3|2
1652717430000|2022-05-16 16:10:30|22518.4|22498.4|22520|22500|22520|22500|22518.4|22498.4|3
1652717440000|2022-05-16 16:10:40|22520.9|22500.9|22520.9|22500.9|22520.9|22500.9|22520.9|22500.9|4
1652717450000|2022-05-16 16:10:50|22517.5|22497.5|22505.9|22485.9|22517.5|22497.5|22505.9|22485.9|21
1652717460000|2022-05-16 16:11:00|22504.3|22484.3|22490.9|22470.9|22504.3|22484.3|22490.9|22470.9|7
1652717470000|2022-05-16 16:11:10|22498.4|22478.4|22498.4|22478.4|22498.4|22478.4|22498.4|22478.4|1
1652717480000|2022-05-16 16:11:20|22501.6|22481.6|22483.4|22463.4|22503.4|22483.4|22483.4|22463.4|13
1652717490000|2022-05-16 16:11:30|22482.5|22462.5|22479.3|22459.3|22483.4|22463.4|22479.3|22459.3|7
1652717500000|2022-05-16 16:11:40|22480.9|22460.9|22480.9|22460.9|22480.9|22460.9|22480.9|22460.9|8
1652717510000|2022-05-16 16:11:50|22481.8|22461.8|22481.8|22461.8|22481.8|22461.8|22481.8|22461.8|1
1652717520000|2022-05-16 16:12:00|22479.3|22459.3|22468.4|22448.4|22479.3|22459.3|22468.4|22448.4|4
1652717540000|2022-05-16 16:12:20|22470.9|22450.9|22475.9|22455.9|22475.9|22455.9|22470.9|22450.9|9
1652717550000|2022-05-16 16:12:30|22477.5|22457.5|22478.4|22458.4|22478.4|22458.4|22477.5|22457.5|0
1652717560000|2022-05-16 16:12:40|||||||||2
1652717570000|2022-05-16 16:12:50|22477.5|22457.5|22475.9|22455.9|22477.5|22457.5|22475.9|22455.9|6
1652717580000|2022-05-16 16:13:00|||||||||1
1652717590000|2022-05-16 16:13:10|||||||||1
1652717600000|2022-05-16 16:13:20|||||||||1
1652717620000|2022-05-16 16:13:40|||||||||2
1652717640000|2022-05-16 16:14:00|22465.9|22445.9|22465.9|22445.9|22465.9|22445.9|22465.9|22445.9|7
1652717650000|2022-05-16 16:14:10|22463.4|22443.4|22462.5|22442.5|22463.4|22443.4|22462.5|22442.5|3
1652717660000|2022-05-16 16:14:20|22464.1|22444.1|22467.5|22447.5|22467.5|22447.5|22464.1|22444.1|2
1652717670000|2022-05-16 16:14:30|22469.1|22449.1|22473.4|22453.4|22473.4|22453.4|22469.1|22449.1|2
1652717680000|2022-05-16 16:14:40|22475.9|22455.9|22475.9|22455.9|22475.9|22455.9|22475.9|22455.9|3
1652717690000|2022-05-16 16:14:50|||||||||1
1652717700000|2022-05-16 16:15:00|||||||||4
1652717710000|2022-05-16 16:15:10|22470.9|22450.9|22470.9|22450.9|22470.9|22450.9|22470.9|22450.9|8
1652717720000|2022-05-16 16:15:20|22468.4|22448.4|22468.4|22448.4|22468.4|22448.4|22468.4|22448.4|1
1652717730000|2022-05-16 16:15:30|22470.9|22450.9|22468.4|22448.4|22470.9|22450.9|22468.4|22448.4|7
1652717740000|2022-05-16 16:15:40|22473.4|22453.4|22473.4|22453.4|22473.4|22453.4|22473.4|22453.4|4
1652717750000|2022-05-16 16:15:50|||||||||9
1652717760000|2022-05-16 16:16:00|22475|22455|22518.4|22478.4|22518.4|22480.9|22475|22455|10
1652717770000|2022-05-16 16:16:10|||||||||1
1652717780000|2022-05-16 16:16:20|||||||||24
1652717790000|2022-05-16 16:16:30|||||||||4
1652717800000|2022-05-16 16:16:40|||||||||1
1652717820000|2022-05-16 16:17:00|22510.9|22490.9|22513.4|22493.4|22513.4|22493.4|22510.9|22490.9|5
1652717840000|2022-05-16 16:17:20|||||||||1
1652717850000|2022-05-16 16:17:30|||||||||2
1652717860000|2022-05-16 16:17:40|||||||||1
1652717870000|2022-05-16 16:17:50|||||||||8
1652717880000|2022-05-16 16:18:00|22508.4|22488.4|22485.9|22465.9|22508.4|22488.4|22485.9|22465.3|9
1652717890000|2022-05-16 16:18:10|22484.3|22464.3|22499.8|22459.8|22499.8|22464.3|22484.3|22459.8|4
1652717900000|2022-05-16 16:18:20|22503.4|22463.4|22503.4|22463.4|22503.4|22463.4|22503.4|22463.4|2
1652717920000|2022-05-16 16:18:40|22495.9|22475.9|22495.9|22475.9|22495.9|22475.9|22495.9|22475.9|1
1652717930000|2022-05-16 16:18:50|22497.5|22477.5|22498.4|22478.4|22498.4|22478.4|22497.5|22477.5|0
1652717950000|2022-05-16 16:19:10|||||||||1
1652717960000|2022-05-16 16:19:20|||||||||1
1652717970000|2022-05-16 16:19:30|||||||||2
1652717980000|2022-05-16 16:19:40|22495.9|22475.9|22493.4|22473.4|22495.9|22475.9|22493.4|22473.4|5
1652717990000|2022-05-16 16:19:50|22480.9|22460.9|22480.9|22460.9|22480.9|22460.9|22480.9|22460.9|2
1652718000000|2022-05-16 16:20:00|22479.3|22459.3|22478.4|22458.4|22479.3|22459.3|22478.4|22458.4|14
1652718010000|2022-05-16 16:20:10|22476.8|22456.8|22480.9|22460.9|22480.9|22460.9|22476.8|22456.8|3
1652718020000|2022-05-16 16:20:20|22484.1|22464.1|22472.8|22452.8|22485.9|22465.9|22472.8|22452.8|8
1652718030000|2022-05-16 16:20:30|22471.8|22451.8|22471.8|22451.8|22471.8|22451.8|22471.8|22451.8|3
1652718040000|2022-05-16 16:20:40|22470.3|22450.3|22470.3|22450.3|22470.3|22450.3|22470.3|22450.3|6
1652718050000|2022-05-16 16:20:50|||||||||3
1652718060000|2022-05-16 16:21:00|22471.8|22451.8|22478.2|22458.2|22478.2|22458.2|22471.8|22451.8|6
1652718070000|2022-05-16 16:21:10|22480.9|22460.9|22480.9|22460.9|22480.9|22460.9|22480.9|22460.9|0
1652718080000|2022-05-16 16:21:20|22490.9|22470.9|22502.5|22462.5|22502.5|22470.9|22490.9|22462.5|3
1652718090000|2022-05-16 16:21:30|22495|22475|22495|22475|22495|22475|22495|22475|1
1652718100000|2022-05-16 16:21:40|22495.9|22475.9|22498.4|22478.4|22498.4|22478.4|22495.9|22475.9|13
1652718110000|2022-05-16 16:21:50|22500.9|22480.9|22502.5|22482.5|22502.5|22482.5|22500.9|22480.9|3
1652718120000|2022-05-16 16:22:00|22504.1|22484.1|22505.9|22485.9|22505.9|22485.9|22504.1|22484.1|27
1652718130000|2022-05-16 16:22:10|22502.8|22482.8|22501.8|22481.8|22502.8|22482.8|22501.8|22481.8|7
1652718150000|2022-05-16 16:22:30|||||||||3
1652718160000|2022-05-16 16:22:40|22500.9|22480.9|22499.3|22479.3|22500.9|22480.9|22499.3|22479.3|1
1652718170000|2022-05-16 16:22:50|22498.4|22478.4|22495.3|22475.3|22498.4|22478.4|22495.3|22475.3|8
1652718180000|2022-05-16 16:23:00|22494.3|22474.3|22497.5|22477.5|22497.5|22477.5|22494.3|22474.3|51
1652718190000|2022-05-16 16:23:10|22500|22480|22498.4|22478.4|22500.9|22480.9|22497.5|22477.5|17
1652718200000|2022-05-16 16:23:20|22497.5|22477.5|22496.8|22476.8|22497.5|22477.5|22494.3|22474.3|24
1652718210000|2022-05-16 16:23:30|22495.3|22475.3|22495.9|22475.9|22497.5|22477.5|22494.3|22474.3|16
1652718220000|2022-05-16 16:23:40|22496.8|22476.8|22498.4|22478.4|22498.4|22478.4|22495.9|22475.9|10
1652718230000|2022-05-16 16:23:50|22500|22480|22498.4|22478.4|22500|22480|22497.5|22477.5|23
1652718240000|2022-05-16 16:24:00|22496.8|22476.8|22495.9|22475.9|22498.4|22478.4|22495.9|22475.9|17
1652718250000|2022-05-16 16:24:10|22497.5|22477.5|22486.8|22466.8|22498.4|22478.4|22486.8|22466.8|24
1652718260000|2022-05-16 16:24:20|22488.4|22468.4|22493.4|22473.4|22493.4|22473.4|22480.3|22460.3|23
1652718270000|2022-05-16 16:24:30|22495|22475|22496.8|22476.8|22500|22480|22495|22475|22
1652718280000|2022-05-16 16:24:40|22494.3|22474.3|22490.9|22470.9|22498.4|22478.4|22490.9|22470.9|38
1652718290000|2022-05-16 16:24:50|22488.2|22468.2|22462.8|22442.8|22488.2|22468.2|22462.8|22442.8|337
1652718300000|2022-05-16 16:25:00|22452.8|22432.8|22437.8|22417.8|22452.8|22432.8|22431.8|22411.8|39
1652718310000|2022-05-16 16:25:10|22435.3|22415.3|22437.8|22417.8|22437.8|22417.8|22435.3|22415.3|11
1652718320000|2022-05-16 16:25:20|||||||||2
1652718330000|2022-05-16 16:25:30|||||||||1
1652718340000|2022-05-16 16:25:40|22434.6|22414.6|22432.8|22412.8|22434.6|22414.6|22432.8|22412.8|15
1652718350000|2022-05-16 16:25:50|22435.3|22415.3|22436.2|22416.2|22436.2|22416.2|22435.3|22415.3|3
1652718360000|2022-05-16 16:26:00|22435.3|22415.3|22425.3|22405.3|22435.3|22415.3|22425.3|22405.3|4
1652718370000|2022-05-16 16:26:10|||||||||1
1652718390000|2022-05-16 16:26:30|22427.8|22407.8|22427.1|22407.1|22430.3|22410.3|22427.1|22407.1|4
1652718400000|2022-05-16 16:26:40|22425.3|22405.3|22425.3|22405.3|22425.3|22405.3|22425.3|22405.3|4
1652718410000|2022-05-16 16:26:50|||||||||49
1652718420000|2022-05-16 16:27:00|||||||||246
1652718430000|2022-05-16 16:27:10|22422.8|22402.8|22402.8|22382.8|22422.8|22402.8|22402.8|22382.8|45
1652718440000|2022-05-16 16:27:20|22400.3|22380.3|22402.8|22382.8|22402.8|22382.8|22397.8|22377.8|12
1652718450000|2022-05-16 16:27:30|||||||||1
1652718460000|2022-05-16 16:27:40|22405.3|22385.3|22405.3|22385.3|22406.8|22386.8|22405.3|22385.3|1
1652718470000|2022-05-16 16:27:50|22408.4|22388.4|22403.7|22383.7|22410.3|22390.3|22403.7|22383.7|6
1652718480000|2022-05-16 16:28:00|||||||||1
1652718490000|2022-05-16 16:28:10|22397.8|22377.8|22395.3|22375.3|22397.8|22377.8|22395.3|22375.3|3
1652718500000|2022-05-16 16:28:20|22392.8|22372.8|22382.8|22362.8|22392.8|22372.8|22382.8|22362.8|9
1652718530000|2022-05-16 16:28:50|22384.3|22364.3|22395.3|22375.3|22395.3|22375.3|22384.3|22364.3|4
1652718540000|2022-05-16 16:29:00|22393.7|22373.7|22392.8|22372.8|22393.7|22373.7|22392.8|22372.8|4
1652718560000|2022-05-16 16:29:20|22393.7|22373.7|22395.3|22375.3|22395.3|22375.3|22393.7|22373.7|2
1652718580000|2022-05-16 16:29:40|22397.8|22377.8|22397.8|22377.8|22397.8|22377.8|22397.8|22377.8|8
1652718590000|2022-05-16 16:29:50|22400.9|22380.9|22402.8|22382.8|22402.8|22382.8|22400.9|22380.9|8
1652718600000|2022-05-16 16:30:00|22400.9|22380.9|22392.8|22372.8|22400.9|22380.9|22392.8|22372.8|8
1652718610000|2022-05-16 16:30:10|22388.7|22368.7|22390.3|22370.3|22390.3|22370.3|22388.7|22368.7|4
1652718620000|2022-05-16 16:30:20|22391.8|22371.8|22387.8|22367.8|22392.8|22372.8|22387.8|22367.8|1
1652718630000|2022-05-16 16:30:30|||||||||1
1652718650000|2022-05-16 16:30:50|||||||||2
1652718660000|2022-05-16 16:31:00|22385.3|22365.3|22387.8|22367.8|22387.8|22367.8|22385.3|22365.3|3
1652718670000|2022-05-16 16:31:10|22390.3|22370.3|22387.8|22367.8|22390.3|22370.3|22387.8|22367.8|1
1652718690000|2022-05-16 16:31:30|22390.3|22370.3|22392.8|22372.8|22392.8|22372.8|22390.3|22370.3|3
1652718700000|2022-05-16 16:31:40|||||||||3
1652718710000|2022-05-16 16:31:50|22393.7|22373.7|22400|22380|22400|22380|22393.7|22373.7|3
1652718720000|2022-05-16 16:32:00|22403.7|22383.7|22420.3|22400.3|22421.2|22401.2|22403.7|22383.7|4
1652718730000|2022-05-16 16:32:10|||||||||1
1652718750000|2022-05-16 16:32:30|22421.8|22401.8|22431.8|22411.8|22431.8|22411.8|22421.8|22401.8|6
1652718760000|2022-05-16 16:32:40|22432.8|22412.8|22439.6|22419.6|22439.6|22419.6|22432.8|22412.8|42
1652718770000|2022-05-16 16:32:50|22442.8|22422.8|22443.7|22423.7|22443.7|22423.7|22442.8|22422.8|2
1652718780000|2022-05-16 16:33:00|22442.8|22422.8|22442.8|22422.8|22442.8|22422.8|22442.8|22422.8|9
1652718800000|2022-05-16 16:33:20|22437.8|22417.8|22433.7|22413.7|22437.8|22417.8|22433.7|22413.7|9
1652718810000|2022-05-16 16:33:30|||||||||13
1652718830000|2022-05-16 16:33:50|||||||||1
1652718850000|2022-05-16 16:34:10|22428.7|22408.7|22426.2|22406.2|22428.7|22408.7|22426.2|22406.2|3
1652718880000|2022-05-16 16:34:40|22423.7|22403.7|22404.6|22384.6|22423.7|22403.7|22404.6|22384.6|8
1652718890000|2022-05-16 16:34:50|22401.2|22381.2|22401.2|22381.2|22401.2|22381.2|22401.2|22381.2|4
1652718900000|2022-05-16 16:35:00|||||||||1
1652718910000|2022-05-16 16:35:10|22400.3|22380.3|22422.8|22402.8|22422.8|22402.8|22400.3|22380.3|4
1652718920000|2022-05-16 16:35:20|22425.3|22405.3|22423.7|22403.7|22427.8|22407.8|22423.7|22403.7|10
1652718930000|2022-05-16 16:35:30|22425.3|22405.3|22430.3|22390.3|22430.3|22406.2|22422.8|22390.3|10
1652718940000|2022-05-16 16:35:40|22422.8|22402.8|22420.3|22400.3|22425.3|22405.3|22420.3|22400.3|6
1652718950000|2022-05-16 16:35:50|22421.8|22401.8|22420.3|22400.3|22422.8|22402.8|22420.3|22400.3|10
1652718960000|2022-05-16 16:36:00|22427.1|22387.1|22427.1|22387.1|22427.1|22387.1|22427.1|22387.1|3
1652718970000|2022-05-16 16:36:10|22425.3|22385.3|22425.3|22385.3|22425.3|22385.3|22425.3|22385.3|0
1652718980000|2022-05-16 16:36:20|22405.3|22384.3|22398.7|22378.7|22405.3|22384.3|22398.7|22378.7|3
1652718990000|2022-05-16 16:36:30|22396.2|22376.2|22394.3|22374.3|22396.2|22376.2|22394.3|22374.3|1
1652719000000|2022-05-16 16:36:40|||||||||1
1652719010000|2022-05-16 16:36:50|||||||||1
1652719020000|2022-05-16 16:37:00|22393.4|22373.4|22388.7|22368.7|22393.4|22373.4|22388.7|22368.7|12
1652719030000|2022-05-16 16:37:10|22382.8|22362.8|22371.2|22351.2|22382.8|22362.8|22371.2|22351.2|2
1652719040000|2022-05-16 16:37:20|22370.3|22350.3|22373.7|22353.7|22373.7|22353.7|22370.3|22350.3|4
1652719060000|2022-05-16 16:37:40|22375.5|22355.5|22378.7|22358.7|22378.7|22358.7|22375.5|22355.5|2
1652719070000|2022-05-16 16:37:50|22380.3|22360.3|22396.2|22356.2|22396.2|22363|22380.3|22356.2|1
1652719080000|2022-05-16 16:38:00|22397.8|22357.8|22405.3|22365.3|22405.3|22365.3|22397.8|22357.8|1
1652719090000|2022-05-16 16:38:10|||||||||3
1652719110000|2022-05-16 16:38:30|22393.7|22373.7|22392.8|22372.8|22393.7|22373.7|22392.8|22372.8|3
1652719130000|2022-05-16 16:38:50|22393.7|22373.7|22393.7|22373.7|22393.7|22373.7|22393.7|22373.7|2
1652719150000|2022-05-16 16:39:10|22395.3|22375.3|22396.2|22376.2|22396.2|22376.2|22395.3|22375.3|1
1652719160000|2022-05-16 16:39:20|22394.3|22374.3|22380.3|22360.3|22394.3|22374.3|22380.3|22360.3|1
1652719170000|2022-05-16 16:39:30|22378.7|22358.7|22382.8|22362.8|22382.8|22362.8|22375.3|22355.3|8
1652719180000|2022-05-16 16:39:40|22384.3|22364.3|22384.3|22364.3|22384.3|22364.3|22384.3|22364.3|0
1652719190000|2022-05-16 16:39:50|||||||||3
1652719200000|2022-05-16 16:40:00|22385.3|22365.3|22385.9|22365.9|22385.9|22365.9|22382.8|22362.8|3
1652719210000|2022-05-16 16:40:10|22386.8|22366.8|22386.8|22366.8|22386.8|22366.8|22386.8|22366.8|0
1652719220000|2022-05-16 16:40:20|||||||||5
1652719230000|2022-05-16 16:40:30|22385.3|22365.3|22386.2|22366.2|22386.2|22366.2|22385.3|22365.3|2
1652719250000|2022-05-16 16:40:50|22387.8|22367.8|22387.8|22367.8|22387.8|22367.8|22387.8|22367.8|3
1652719260000|2022-05-16 16:41:00|||||||||4
1652719270000|2022-05-16 16:41:10|22389.3|22369.3|22390.3|22370.3|22390.3|22370.3|22389.3|22369.3|1
1652719290000|2022-05-16 16:41:30|22392.8|22372.8|22392.8|22372.8|22392.8|22372.8|22392.8|22372.8|1
1652719300000|2022-05-16 16:41:40|||||||||1
1652719310000|2022-05-16 16:41:50|22395.3|22375.3|22395.3|22375.3|22395.3|22375.3|22395.3|22375.3|0
1652719320000|2022-05-16 16:42:00|||||||||4
1652719330000|2022-05-16 16:42:10|22396.2|22376.2|22396.2|22376.2|22396.2|22376.2|22396.2|22376.2|0
1652719340000|2022-05-16 16:42:20|22397.8|22377.8|22401.8|22381.8|22401.8|22381.8|22396.8|22376.8|5
1652719350000|2022-05-16 16:42:30|22400.3|22380.3|22401.8|22381.8|22401.8|22381.8|22400.3|22380.3|1
1652719360000|2022-05-16 16:42:40|22402.8|22382.8|22402.8|22382.8|22402.8|22382.8|22402.8|22382.8|3
1652719390000|2022-05-16 16:43:10|22407.8|22387.8|22407.8|22387.8|22407.8|22387.8|22407.8|22387.8|1
1652719400000|2022-05-16 16:43:20|22412.8|22392.8|22412.8|22392.8|22412.8|22392.8|22412.8|22392.8|5
1652719420000|2022-05-16 16:43:40|22424.3|22384.3|22412.8|22392.8|22424.3|22393.7|22412.8|22384.3|3
1652719450000|2022-05-16 16:44:10|22417.8|22397.8|22432.8|22412.8|22432.8|22412.8|22417.8|22397.8|5
1652719460000|2022-05-16 16:44:20|||||||||1
1652719470000|2022-05-16 16:44:30|||||||||2
1652719480000|2022-05-16 16:44:40|22433.7|22413.7|22440.9|22420.9|22440.9|22420.9|22433.7|22413.7|2
1652719490000|2022-05-16 16:44:50|22444.3|22424.3|22445.3|22425.3|22445.3|22425.3|22444.3|22424.3|5
1652719500000|2022-05-16 16:45:00|||||||||4
1652719510000|2022-05-16 16:45:10|22446.2|22426.2|22452.8|22432.8|22452.8|22432.8|22446.2|22426.2|8
1652719520000|2022-05-16 16:45:20|22465.3|22425.3|22465.3|22425.3|22465.3|22425.3|22465.3|22425.3|4
1652719530000|2022-05-16 16:45:30|22456.8|22436.8|22455.3|22435.3|22456.8|22436.8|22455.3|22435.3|0
1652719540000|2022-05-16 16:45:40|22456.2|22436.2|22457.8|22437.8|22457.8|22437.8|22456.2|22436.2|1
1652719550000|2022-05-16 16:45:50|||||||||1
1652719560000|2022-05-16 16:46:00|||||||||1
1652719570000|2022-05-16 16:46:10|22459.3|22439.3|22460.3|22440.3|22460.3|22440.3|22459.3|22439.3|0
1652719590000|2022-05-16 16:46:30|22461.8|22441.8|22448.7|22428.7|22461.8|22441.8|22448.7|22428.7|22
1652719600000|2022-05-16 16:46:40|22442.8|22422.8|22442.8|22422.8|22442.8|22422.8|22442.8|22422.8|1
1652719610000|2022-05-16 16:46:50|22454.3|22414.3|22454.3|22414.3|22454.3|22414.3|22454.3|22414.3|1
1652719620000|2022-05-16 16:47:00|22455.3|22415.3|22455.3|22415.3|22455.3|22415.3|22455.3|22415.3|0
1652719630000|2022-05-16 16:47:10|||||||||1
1652719650000|2022-05-16 16:47:30|22456.2|22416.2|22448.7|22428.7|22456.2|22428.7|22448.7|22416.2|2
1652719660000|2022-05-16 16:47:40|22450.3|22430.3|22451.8|22431.8|22451.8|22431.8|22450.3|22430.3|2
1652719670000|2022-05-16 16:47:50|22452.8|22432.8|22455.3|22435.3|22455.3|22435.3|22452.8|22432.8|1
1652719700000|2022-05-16 16:48:20|||||||||1
1652719710000|2022-05-16 16:48:30|22463.4|22443.4|22463.4|22443.4|22463.4|22443.4|22463.4|22443.4|2
1652719720000|2022-05-16 16:48:40|22465.9|22445.9|22468.4|22448.4|22468.4|22448.4|22465.9|22445.9|1
1652719730000|2022-05-16 16:48:50|||||||||1
1652719740000|2022-05-16 16:49:00|22470|22450|22471.8|22451.8|22471.8|22451.8|22470|22450|0
1652719750000|2022-05-16 16:49:10|22470.3|22450.3|22472.8|22452.8|22472.8|22452.8|22470.3|22450.3|3
1652719760000|2022-05-16 16:49:20|22473.7|22453.7|22475.3|22455.3|22475.3|22455.3|22473.7|22453.7|2
1652719780000|2022-05-16 16:49:40|22476.2|22456.2|22476.2|22456.2|22477.8|22457.8|22475.3|22455.3|2
1652719790000|2022-05-16 16:49:50|22475.3|22455.3|22477.8|22457.8|22478.7|22458.7|22475.3|22455.3|5
1652719810000|2022-05-16 16:50:10|||||||||2
1652719820000|2022-05-16 16:50:20|||||||||1
1652719840000|2022-05-16 16:50:40|22479.3|22459.3|22482.8|22462.8|22482.8|22462.8|22479.3|22459.3|1
1652719860000|2022-05-16 16:51:00|22484.3|22464.3|22489.3|22469.3|22489.3|22469.3|22484.3|22464.3|4
1652719870000|2022-05-16 16:51:10|22490.3|22470.3|22490.3|22470.3|22490.3|22470.3|22490.3|22470.3|2
1652719880000|2022-05-16 16:51:20|22491.8|22471.8|22490.3|22470.3|22492.8|22472.8|22490.3|22470.3|3
1652719890000|2022-05-16 16:51:30|22491.2|22471.2|22490.3|22450.3|22493.9|22471.2|22490.3|22450.3|3
1652719900000|2022-05-16 16:51:40|22495.5|22435.5|22493.7|22433.7|22495.5|22435.5|22493.7|22433.7|1
1652719910000|2022-05-16 16:51:50|22493.4|22433.4|22493.4|22433.4|22493.4|22433.4|22493.4|22433.4|1
1652719920000|2022-05-16 16:52:00|22479.3|22439.3|22479.3|22439.3|22479.3|22439.3|22479.3|22439.3|0
1652719950000|2022-05-16 16:52:30|||||||||4
1652719960000|2022-05-16 16:52:40|22466.2|22446.2|22465.3|22445.3|22466.2|22446.2|22465.3|22445.3|7
1652719970000|2022-05-16 16:52:50|||||||||2
1652719980000|2022-05-16 16:53:00|22463.7|22443.7|22466.2|22446.2|22466.2|22446.2|22463.7|22443.7|5
1652719990000|2022-05-16 16:53:10|||||||||1
1652720000000|2022-05-16 16:53:20|22467.8|22447.8|22467.8|22447.8|22467.8|22447.8|22467.8|22447.8|3
1652720010000|2022-05-16 16:53:30|||||||||1
1652720020000|2022-05-16 16:53:40|||||||||2
1652720030000|2022-05-16 16:53:50|||||||||6
1652720040000|2022-05-16 16:54:00|22465.3|22445.3|22462.8|22442.8|22465.3|22445.3|22462.8|22442.8|3
1652720050000|2022-05-16 16:54:10|22460.3|22440.3|22459.3|22439.3|22460.3|22440.3|22457.8|22437.8|1
1652720060000|2022-05-16 16:54:20|22460.3|22440.3|22457.8|22437.8|22460.3|22440.3|22457.8|22437.8|1
1652720070000|2022-05-16 16:54:30|||||||||3
1652720080000|2022-05-16 16:54:40|22460.3|22440.3|22462.8|22442.8|22462.8|22442.8|22460.3|22440.3|2
1652720100000|2022-05-16 16:55:00|22463.7|22443.7|22465.3|22445.3|22465.3|22445.3|22463.7|22443.7|3
1652720110000|2022-05-16 16:55:10|||||||||1
1652720120000|2022-05-16 16:55:20|||||||||1
1652720140000|2022-05-16 16:55:40|||||||||1
1652720150000|2022-05-16 16:55:50|||||||||1
1652720160000|2022-05-16 16:56:00|22463.7|22443.7|22455.3|22435.3|22463.7|22443.7|22455.3|22435.3|4
1652720170000|2022-05-16 16:56:10|||||||||1
1652720200000|2022-05-16 16:56:40|||||||||2
1652720210000|2022-05-16 16:56:50|||||||||1
1652720220000|2022-05-16 16:57:00|||||||||2
1652720230000|2022-05-16 16:57:10|22453.7|22433.7|22453.7|22433.7|22453.7|22433.7|22453.7|22433.7|3
1652720240000|2022-05-16 16:57:20|||||||||2
1652720250000|2022-05-16 16:57:30|22452.8|22432.8|22452.8|22432.8|22452.8|22432.8|22452.8|22432.8|1
1652720270000|2022-05-16 16:57:50|||||||||4
1652720280000|2022-05-16 16:58:00|22454.3|22434.3|22457.8|22437.8|22457.8|22437.8|22454.3|22434.3|5
1652720290000|2022-05-16 16:58:10|22459.3|22439.3|22459.3|22439.3|22459.3|22439.3|22459.3|22439.3|11
1652720310000|2022-05-16 16:58:30|22457.8|22437.8|22460.3|22440.3|22460.3|22440.3|22457.8|22437.8|4
1652720330000|2022-05-16 16:58:50|22461.8|22441.8|22461.8|22441.8|22461.8|22441.8|22461.8|22441.8|1
1652720340000|2022-05-16 16:59:00|22462.8|22442.8|22463.7|22443.7|22463.7|22443.7|22462.8|22442.8|5
1652720350000|2022-05-16 16:59:10|22462.8|22442.8|22460.3|22440.3|22462.8|22442.8|22460.3|22440.3|4
1652720370000|2022-05-16 16:59:30|22461.8|22441.8|22462.8|22442.8|22462.8|22442.8|22461.8|22441.8|1
1652720380000|2022-05-16 16:59:40|||||||||3
1652720390000|2022-05-16 16:59:50|22461.8|22441.8|22461.8|22441.8|22461.8|22441.8|22460.3|22440.3|3
1652720400000|2022-05-16 17:00:00|22462.8|22442.8|22467.1|22407.1|22469.6|22442.8|22461.8|22401.8|23
1652720410000|2022-05-16 17:00:10|22468.7|22408.7|22457.8|22437.8|22470.3|22437.8|22457.8|22408.7|12
1652720420000|2022-05-16 17:00:20|22463.4|22443.4|22478.7|22458.7|22478.7|22458.7|22463.4|22443.4|32
1652720430000|2022-05-16 17:00:30|||||||||3
1652720440000|2022-05-16 17:00:40|||||||||1
1652720450000|2022-05-16 17:00:50|22481.2|22461.2|22481.8|22461.8|22482.8|22462.8|22481.2|22461.2|9
1652720460000|2022-05-16 17:01:00|22482.8|22462.8|22482.8|22462.8|22482.8|22462.8|22482.8|22462.8|1
1652720480000|2022-05-16 17:01:20|||||||||13
1652720490000|2022-05-16 17:01:30|||||||||4
1652720500000|2022-05-16 17:01:40|||||||||2
1652720510000|2022-05-16 17:01:50|22481.8|22461.8|22481.8|22461.8|22481.8|22461.8|22481.8|22461.8|2
1652720520000|2022-05-16 17:02:00|22484.3|22464.3|22484.3|22464.3|22484.3|22464.3|22484.3|22464.3|0
1652720530000|2022-05-16 17:02:10|22485.3|22465.3|22485.3|22465.3|22485.3|22465.3|22485.3|22465.3|2
1652720550000|2022-05-16 17:02:30|||||||||1
1652720560000|2022-05-16 17:02:40|22484.3|22464.3|22485.3|22465.3|22485.3|22465.3|22481.8|22461.8|4
1652720570000|2022-05-16 17:02:50|22480.3|22460.3|22482.8|22462.8|22482.8|22462.8|22480.3|22460.3|5
1652720580000|2022-05-16 17:03:00|22485.3|22465.3|22485.3|22465.3|22485.3|22465.3|22485.3|22465.3|0
1652720600000|2022-05-16 17:03:20|||||||||1
1652720630000|2022-05-16 17:03:50|||||||||1
1652720650000|2022-05-16 17:04:10|22482.8|22462.8|22482.8|22462.8|22482.8|22462.8|22482.8|22462.8|11
1652720680000|2022-05-16 17:04:40|||||||||2
1652720690000|2022-05-16 17:04:50|22481.8|22461.8|22480.3|22460.3|22481.8|22461.8|22480.3|22460.3|5
1652720720000|2022-05-16 17:05:20|||||||||1
1652720740000|2022-05-16 17:05:40|||||||||1
1652720750000|2022-05-16 17:05:50|22477.8|22457.8|22466.8|22446.8|22477.8|22457.8|22466.8|22446.8|31
1652720810000|2022-05-16 17:06:50|22465.3|22445.3|22469.3|22449.3|22469.3|22449.3|22465.3|22445.3|3
1652720820000|2022-05-16 17:07:00|22470.3|22450.3|22470.3|22450.3|22470.3|22450.3|22470.3|22450.3|0
1652720850000|2022-05-16 17:07:30|||||||||6
1652720870000|2022-05-16 17:07:50|22471.8|22451.8|22474.3|22454.3|22474.3|22454.3|22471.8|22451.8|1
1652720890000|2022-05-16 17:08:10|22475.9|22455.9|22476.8|22456.8|22476.8|22456.8|22475.9|22455.9|1
1652720910000|2022-05-16 17:08:30|||||||||2
1652720930000|2022-05-16 17:08:50|22472.8|22452.8|22472.8|22452.8|22472.8|22452.8|22472.8|22452.8|3
1652720940000|2022-05-16 17:09:00|22473.7|22453.7|22475.3|22455.3|22475.3|22455.3|22473.7|22453.7|2
1652720970000|2022-05-16 17:09:30|22480.3|22460.3|22495.9|22475.9|22502.8|22475.9|22480.3|22458.2|4
1652720980000|2022-05-16 17:09:40|22502.8|22482.8|22502.8|22482.8|22502.8|22482.8|22502.8|22482.8|3
1652720990000|2022-05-16 17:09:50|22505.3|22485.3|22506.2|22486.2|22506.2|22486.2|22505.3|22485.3|3
1652721000000|2022-05-16 17:10:00|22504.3|22484.3|22509.3|22489.3|22509.3|22489.3|22502.8|22482.8|5
1652721010000|2022-05-16 17:10:10|||||||||9
1652721030000|2022-05-16 17:10:30|||||||||2
1652721040000|2022-05-16 17:10:40|||||||||6
1652721060000|2022-05-16 17:11:00|||||||||3
1652721070000|2022-05-16 17:11:10|||||||||1
1652721090000|2022-05-16 17:11:30|||||||||2
1652721100000|2022-05-16 17:11:40|22510.3|22490.3|22510.3|22490.3|22510.3|22490.3|22510.3|22490.3|7
1652721110000|2022-05-16 17:11:50|||||||||1
1652721120000|2022-05-16 17:12:00|||||||||2
1652721150000|2022-05-16 17:12:30|22508.7|22488.7|22502.8|22482.8|22508.7|22488.7|22502.8|22482.8|1
1652721180000|2022-05-16 17:13:00|||||||||1
1652721210000|2022-05-16 17:13:30|||||||||1
1652721220000|2022-05-16 17:13:40|||||||||1
1652721250000|2022-05-16 17:14:10|22504.3|22484.3|22502.8|22482.8|22504.3|22484.3|22502.8|22482.8|2
1652721260000|2022-05-16 17:14:20|||||||||2
1652721270000|2022-05-16 17:14:30|22503.7|22483.7|22505.3|22485.3|22505.3|22485.3|22503.7|22483.7|2
1652721280000|2022-05-16 17:14:40|22506.2|22486.2|22505.3|22485.3|22506.2|22486.2|22505.3|22485.3|1
1652721330000|2022-05-16 17:15:30|22506.2|22486.2|22506.2|22486.2|22506.2|22486.2|22506.2|22486.2|3
1652721340000|2022-05-16 17:15:40|22505.3|22485.3|22505.3|22485.3|22507.8|22487.8|22505.3|22485.3|3
1652721350000|2022-05-16 17:15:50|||||||||3
1652721360000|2022-05-16 17:16:00|||||||||3
1652721370000|2022-05-16 17:16:10|||||||||3
1652721380000|2022-05-16 17:16:20|||||||||6
1652721400000|2022-05-16 17:16:40|||||||||1
1652721410000|2022-05-16 17:16:50|||||||||5
1652721440000|2022-05-16 17:17:20|22495.3|22475.3|22495.3|22475.3|22495.3|22475.3|22495.3|22475.3|2
1652721450000|2022-05-16 17:17:30|||||||||1
1652721460000|2022-05-16 17:17:40|||||||||1
1652721470000|2022-05-16 17:17:50|22496.8|22476.8|22497.8|22477.8|22497.8|22477.8|22496.8|22476.8|7
1652721480000|2022-05-16 17:18:00|22499.3|22479.3|22499.3|22479.3|22499.3|22479.3|22499.3|22479.3|0
1652721490000|2022-05-16 17:18:10|22500.3|22480.3|22500.3|22480.3|22500.3|22480.3|22500.3|22480.3|10
1652721500000|2022-05-16 17:18:20|22501.8|22481.8|22502.8|22482.8|22502.8|22482.8|22501.8|22481.8|0
1652721510000|2022-05-16 17:18:30|22506.8|22486.8|22506.8|22486.8|22506.8|22486.8|22506.8|22486.8|6
1652721520000|2022-05-16 17:18:40|22507.8|22487.8|22507.8|22487.8|22507.8|22487.8|22507.8|22487.8|0
1652721530000|2022-05-16 17:18:50|22506.8|22486.8|22506.8|22486.8|22507.8|22487.8|22506.8|22486.8|2
1652721540000|2022-05-16 17:19:00|22507.8|22487.8|22505.3|22485.3|22507.8|22487.8|22505.3|22485.3|2
1652721550000|2022-05-16 17:19:10|22507.8|22487.8|22510.3|22490.3|22510.3|22490.3|22507.8|22487.8|10
1652721560000|2022-05-16 17:19:20|||||||||2
1652721570000|2022-05-16 17:19:30|22511.2|22491.2|22512.8|22492.8|22512.8|22492.8|22511.2|22491.2|5
1652721600000|2022-05-16 17:20:00|22515.9|22495.9|22515.9|22495.9|22515.9|22495.9|22515.9|22495.9|40
1652721630000|2022-05-16 17:20:30|22518.4|22498.4|22518.4|22498.4|22518.4|22498.4|22518.4|22498.4|0
1652721640000|2022-05-16 17:20:40|22520.9|22500.9|22520.9|22500.9|22520.9|22500.9|22520.9|22500.9|4
1652721650000|2022-05-16 17:20:50|||||||||1
1652721660000|2022-05-16 17:21:00|22521.8|22501.8|22521.8|22501.8|22521.8|22501.8|22521.8|22501.8|0
1652721670000|2022-05-16 17:21:10|22522.8|22502.8|22522.8|22502.8|22522.8|22502.8|22522.8|22502.8|7
1652721690000|2022-05-16 17:21:30|||||||||3
1652721710000|2022-05-16 17:21:50|||||||||1
1652721720000|2022-05-16 17:22:00|22521.2|22501.2|22517.8|22497.8|22521.2|22501.2|22517.8|22497.8|2
1652721730000|2022-05-16 17:22:10|22515.3|22495.3|22515.3|22495.3|22515.3|22495.3|22515.3|22495.3|1
1652721770000|2022-05-16 17:22:50|22512.8|22492.8|22511.8|22491.8|22512.8|22492.8|22511.8|22491.8|1
1652721780000|2022-05-16 17:23:00|22508.7|22488.7|22507.8|22487.8|22508.7|22488.7|22507.8|22487.8|3
1652721790000|2022-05-16 17:23:10|||||||||1
1652721810000|2022-05-16 17:23:30|22506.8|22486.8|22507.8|22487.8|22507.8|22487.8|22506.8|22486.8|0
1652721820000|2022-05-16 17:23:40|||||||||1
1652721830000|2022-05-16 17:23:50|||||||||2
1652721840000|2022-05-16 17:24:00|||||||||3
1652721850000|2022-05-16 17:24:10|||||||||2
1652721860000|2022-05-16 17:24:20|||||||||1
1652721890000|2022-05-16 17:24:50|22505.3|22485.3|22503.7|22483.7|22505.3|22485.3|22503.7|22483.7|37
1652721900000|2022-05-16 17:25:00|22501.2|22481.2|22501.2|22481.2|22501.2|22481.2|22501.2|22481.2|0
1652721930000|2022-05-16 17:25:30|||||||||1
1652721940000|2022-05-16 17:25:40|22499.6|22479.6|22508.7|22488.7|22508.7|22488.7|22499.6|22479.6|20
1652721950000|2022-05-16 17:25:50|22520.3|22480.3|22520.3|22480.3|22520.3|22480.3|22520.3|22480.3|0
1652721960000|2022-05-16 17:26:00|22521.2|22481.2|22516.2|22496.2|22521.2|22496.2|22514.3|22481.2|8
1652721970000|2022-05-16 17:26:10|22514.3|22494.3|22514.3|22494.3|22514.3|22494.3|22514.3|22494.3|5
1652721980000|2022-05-16 17:26:20|22520.3|22480.3|22519.3|22479.3|22520.3|22480.3|22519.3|22479.3|3
1652721990000|2022-05-16 17:26:30|||||||||1
1652722000000|2022-05-16 17:26:40|22506.8|22486.8|22507.8|22487.8|22507.8|22487.8|22506.8|22486.8|3
1652722010000|2022-05-16 17:26:50|22518.4|22478.4|22518.4|22478.4|22518.4|22478.4|22518.4|22478.4|2
1652722020000|2022-05-16 17:27:00|22519.3|22479.3|22519.3|22479.3|22519.3|22479.3|22519.3|22479.3|0
1652722030000|2022-05-16 17:27:10|22520.3|22480.3|22520.3|22480.3|22520.3|22480.3|22520.3|22480.3|0
1652722040000|2022-05-16 17:27:20|||||||||14
1652722050000|2022-05-16 17:27:30|22519.3|22479.3|22505.3|22485.3|22519.3|22487.8|22505.3|22479.3|3
1652722060000|2022-05-16 17:27:40|22502.8|22482.8|22502.8|22482.8|22502.8|22482.8|22502.8|22482.8|2
1652722070000|2022-05-16 17:27:50|22505.3|22485.3|22505.3|22485.3|22505.3|22485.3|22505.3|22485.3|1
1652722080000|2022-05-16 17:28:00|22503.7|22483.7|22508.4|22488.4|22508.4|22488.4|22500.3|22480.3|9
1652722090000|2022-05-16 17:28:10|22507.8|22487.8|22501.8|22481.8|22507.8|22487.8|22501.8|22481.8|2
1652722100000|2022-05-16 17:28:20|22504.3|22484.3|22504.3|22484.3|22504.3|22484.3|22504.3|22484.3|4
1652722110000|2022-05-16 17:28:30|22502.8|22482.8|22500.3|22480.3|22502.8|22482.8|22500.3|22480.3|2
1652722120000|2022-05-16 17:28:40|22501.8|22481.8|22501.8|22481.8|22501.8|22481.8|22501.8|22481.8|0
1652722130000|2022-05-16 17:28:50|22504.3|22484.3|22505.9|22485.9|22505.9|22485.9|22504.3|22484.3|2
1652722140000|2022-05-16 17:29:00|22506.8|22486.8|22524.3|22504.3|22524.3|22504.3|22506.8|22483.4|67
1652722150000|2022-05-16 17:29:10|22525.9|22505.9|22537.8|22517.8|22537.8|22517.8|22525.9|22505.9|5
1652722160000|2022-05-16 17:29:20|22538.7|22518.7|22541.2|22501.2|22542.8|22522.8|22538.7|22501.2|35
1652722170000|2022-05-16 17:29:30|22540.3|22500.3|22545.3|22525.3|22545.3|22525.3|22535|22500.3|25
1652722180000|2022-05-16 17:29:40|22548.4|22528.4|22550.3|22530.3|22550.9|22530.9|22548.4|22528.4|16
1652722190000|2022-05-16 17:29:50|22551.8|22531.8|22550.3|22510.3|22568|22534.3|22550.3|22508|25
1652775300000|2022-05-17 08:15:00|22478.6|22418.6|22490.9|22470.9|22503.4|22475.9|22456.3|22396.3|133
1652775310000|2022-05-17 08:15:10|22492.5|22472.5|22485.9|22465.9|22492.5|22472.5|22485.9|22465.9|1
1652775320000|2022-05-17 08:15:20|22497.5|22457.5|22497.5|22457.5|22497.5|22457.5|22497.5|22457.5|1
1652775330000|2022-05-17 08:15:30|22498.4|22458.4|22510.9|22470.9|22530.9|22500.9|22498.4|22452.5|9
1652775340000|2022-05-17 08:15:40|22519.7|22479.7|22558.4|22498.4|22558.4|22498.4|22519.7|22479.7|54
1652775350000|2022-05-17 08:15:50|22550|22510|22559.1|22519.1|22559.1|22525.9|22545.9|22510|25
1652775360000|2022-05-17 08:16:00|22560.9|22520.9|22590.9|22550.9|22603.4|22551.9|22560.9|22520.9|9
1652775370000|2022-05-17 08:16:10|22593.4|22553.4|22585.9|22565.9|22595.9|22565.9|22585|22553.4|6
1652775380000|2022-05-17 08:16:20|||||||||4
1652775390000|2022-05-17 08:16:30|22584.1|22564.1|22578.4|22558.4|22584.1|22564.1|22578.4|22558.4|4
1652775400000|2022-05-17 08:16:40|22576.9|22556.9|22565.9|22545.9|22576.9|22556.9|22565.9|22545.9|2
1652775410000|2022-05-17 08:16:50|22560.9|22540.9|22560.9|22540.9|22560.9|22540.9|22560.9|22540.9|7
1652775420000|2022-05-17 08:17:00|22563.4|22543.4|22613.1|22573.1|22613.1|22580.9|22563.4|22543.4|52
1652775430000|2022-05-17 08:17:10|22615.9|22575.9|22646.6|22586.6|22646.6|22586.6|22611.2|22555|39
1652775450000|2022-05-17 08:17:30|22648.4|22588.4|22610.9|22550.9|22648.4|22588.4|22610.9|22550.9|3
1652775460000|2022-05-17 08:17:40|||||||||4
1652775470000|2022-05-17 08:17:50|22608.4|22548.4|22605.9|22545.9|22608.4|22548.4|22605.9|22545.9|2
1652775480000|2022-05-17 08:18:00|||||||||1
1652775490000|2022-05-17 08:18:10|22602.8|22542.8|22578.4|22558.4|22602.8|22558.8|22577.5|22540.9|5
1652775500000|2022-05-17 08:18:20|22610.9|22550.9|22610.9|22550.9|22610.9|22550.9|22610.9|22550.9|10
1652775540000|2022-05-17 08:19:00|||||||||6
1652775550000|2022-05-17 08:19:10|||||||||1
1652775560000|2022-05-17 08:19:20|22613.4|22553.4|22613.4|22553.4|22613.4|22553.4|22613.4|22553.4|4
1652775570000|2022-05-17 08:19:30|22614.4|22554.4|22605.9|22565.9|22614.4|22565.9|22605.9|22554.4|6
1652775580000|2022-05-17 08:19:40|22607.8|22567.8|22607.8|22567.8|22607.8|22567.8|22607.8|22567.8|2
1652775610000|2022-05-17 08:20:10|22592.8|22572.8|22601.3|22561.3|22601.3|22572.8|22592.8|22561.3|9
1652775620000|2022-05-17 08:20:20|||||||||1
1652775630000|2022-05-17 08:20:30|||||||||5
1652775640000|2022-05-17 08:20:40|22594.4|22554.4|22594.4|22554.4|22594.4|22554.4|22594.4|22554.4|9
1652775650000|2022-05-17 08:20:50|22581.3|22561.3|22581.3|22561.3|22581.3|22561.3|22581.3|22561.3|1
1652775660000|2022-05-17 08:21:00|22579.4|22559.4|22579.4|22559.4|22579.4|22559.4|22579.4|22559.4|0
1652775670000|2022-05-17 08:21:10|22578.4|22558.4|22578.4|22558.4|22578.4|22558.4|22578.4|22558.4|0
1652775690000|2022-05-17 08:21:30|22576.6|22556.6|22576.6|22556.6|22576.6|22556.6|22576.6|22556.6|1
1652775700000|2022-05-17 08:21:40|22569.4|22549.4|22569.4|22549.4|22569.4|22549.4|22569.4|22549.4|9
1652775710000|2022-05-17 08:21:50|22555.9|22515.9|22555.9|22515.9|22555.9|22515.9|22555.9|22515.9|10
1652775730000|2022-05-17 08:22:10|22553.4|22493.4|22553.4|22493.4|22553.4|22493.4|22553.4|22493.4|2
1652775740000|2022-05-17 08:22:20|22555|22495|22555|22495|22555|22495|22555|22495|0
1652775750000|2022-05-17 08:22:30|22555.9|22495.9|22520.9|22500.9|22555.9|22506.6|22520.9|22495.9|5
1652775770000|2022-05-17 08:22:50|22528.4|22488.4|22515.9|22495.9|22528.4|22495.9|22515.9|22488.4|4
1652775780000|2022-05-17 08:23:00|22523.4|22483.4|22523.4|22483.4|22523.4|22483.4|22523.4|22483.4|1
1652775800000|2022-05-17 08:23:20|22522.5|22482.5|22515.3|22475.3|22522.5|22482.5|22512.8|22460.3|23
1652775820000|2022-05-17 08:23:40|22506.9|22486.9|22515.3|22475.3|22515.3|22486.9|22506.9|22475.3|1
1652775830000|2022-05-17 08:23:50|22516.9|22476.9|22515.9|22475.9|22516.9|22476.9|22515.9|22475.9|0
1652775850000|2022-05-17 08:24:10|22510.9|22470.9|22510.9|22470.9|22510.9|22470.9|22510.9|22470.9|1
1652775870000|2022-05-17 08:24:30|22510|22470|22510|22470|22510|22470|22510|22470|0
1652775890000|2022-05-17 08:24:50|22505|22465|22507.2|22447.2|22507.2|22467.2|22483.4|22445.7|15
1652775900000|2022-05-17 08:25:00|22508.8|22448.8|22512.2|22452.2|22512.2|22452.2|22508.8|22448.8|3
1652775920000|2022-05-17 08:25:20|||||||||1
1652775930000|2022-05-17 08:25:30|22494.4|22454.4|22489.7|22449.7|22494.4|22454.4|22489.7|22449.7|2
1652775940000|2022-05-17 08:25:40|22504.7|22444.7|22504.7|22444.7|22504.7|22444.7|22504.7|22444.7|1
1652775960000|2022-05-17 08:26:00|22505.7|22445.7|22509.7|22449.7|22509.7|22449.7|22505.7|22445.7|3
1652775970000|2022-05-17 08:26:10|||||||||1
1652775990000|2022-05-17 08:26:30|||||||||1
1652776000000|2022-05-17 08:26:40|22507.8|22447.8|22510.3|22450.3|22510.3|22450.3|22507.8|22447.8|1
1652776020000|2022-05-17 08:27:00|22508.8|22448.8|22510.3|22450.3|22510.3|22450.3|22507.8|22447.8|6
1652776030000|2022-05-17 08:27:10|22510.9|22490.9|22543.4|22483.4|22543.4|22490.9|22510.9|22478.7|1
1652776040000|2022-05-17 08:27:20|22540.9|22500.9|22540.9|22500.9|22540.9|22500.9|22540.9|22500.9|1
1652776050000|2022-05-17 08:27:30||22520.9||22520.9||22520.9||22520.9|3
1652776060000|2022-05-17 08:27:40|22570.3|22510.3|22570.3|22510.3|22570.3|22510.3|22570.3|22510.3|0
1652776080000|2022-05-17 08:28:00|22575|22515|22575|22515|22575|22515|22575|22515|1
1652776090000|2022-05-17 08:28:10|||||||||5
1652776100000|2022-05-17 08:28:20|22575.9|22515.9|22585.9|22525.9|22585.9|22525.9|22575.9|22515.9|3
1652776110000|2022-05-17 08:28:30|22576.8|22556.8|22576.8|22556.8|22576.8|22556.8|22576.8|22556.8|10
1652776120000|2022-05-17 08:28:40|22583.4|22563.4|22583.4|22563.4|22583.4|22563.4|22583.4|22563.4|3
1652776130000|2022-05-17 08:28:50|||||||||5
1652776140000|2022-05-17 08:29:00|||||||||1
1652776150000|2022-05-17 08:29:10|22586.6|22566.6|22588.4|22568.4|22588.4|22568.4|22586.6|22566.6|0
1652776160000|2022-05-17 08:29:20|22593.1|22573.1|22595.9|22575.9|22595.9|22575.9|22593.1|22573.1|0
1652776180000|2022-05-17 08:29:40|||||||||1
1652776190000|2022-05-17 08:29:50|||||||||2
1652776200000|2022-05-17 08:30:00|22600.9|22540.9|22600.9|22540.9|22600.9|22540.9|22600.9|22540.9|1
1652776250000|2022-05-17 08:30:50|22599.1|22539.1|22595.9|22535.9|22599.1|22539.1|22595.9|22535.9|3
1652776280000|2022-05-17 08:31:20|22593.1|22533.1|22594.1|22534.1|22594.1|22534.1|22593.1|22533.1|0
1652776300000|2022-05-17 08:31:40|22596.6|22536.6|22596.6|22536.6|22596.6|22536.6|22596.6|22536.6|0
1652776310000|2022-05-17 08:31:50|22594.1|22534.1|22594.1|22534.1|22594.1|22534.1|22594.1|22534.1|3
1652776320000|2022-05-17 08:32:00|22593.1|22533.1|22593.1|22533.1|22593.1|22533.1|22593.1|22533.1|0
1652776330000|2022-05-17 08:32:10|22587.5|22527.5|22586.9|22526.9|22590|22530|22586.9|22526.9|3
1652776340000|2022-05-17 08:32:20|22584.1|22524.1|22584.1|22524.1|22584.1|22524.1|22584.1|22524.1|7
1652776350000|2022-05-17 08:32:30|22579.4|22519.4|22579.4|22519.4|22579.4|22519.4|22579.4|22519.4|9
1652776360000|2022-05-17 08:32:40|22568.7|22548.7|22583.4|22563.4|22583.4|22563.4|22568.7|22548.7|5
1652776370000|2022-05-17 08:32:50|||||||||3
1652776380000|2022-05-17 08:33:00|22598.4|22558.4|22598.4|22558.4|22598.4|22558.4|22598.4|22558.4|4
1652776390000|2022-05-17 08:33:10|22600.9|22560.9|22600.9|22560.9|22600.9|22560.9|22600.9|22560.9|2
1652776430000|2022-05-17 08:33:50|22602.5|22562.5|22603.4|22563.4|22603.4|22563.4|22602.5|22562.5|1
1652776440000|2022-05-17 08:34:00|||||||||1
1652776460000|2022-05-17 08:34:20|||||||||5
1652776490000|2022-05-17 08:34:50|||||||||1
1652776500000|2022-05-17 08:35:00|22595|22575|22595.9|22575.9|22595.9|22575.9|22595|22575|2
1652776510000|2022-05-17 08:35:10|||||||||4
1652776520000|2022-05-17 08:35:20|22598.4|22578.4|22598.4|22578.4|22598.4|22578.4|22598.4|22578.4|0
1652776530000|2022-05-17 08:35:30|22600.9|22580.9|22605|22585|22605|22585|22600.9|22580.9|5
1652776540000|2022-05-17 08:35:40|22605.9|22585.9|22598.4|22558.4|22605.9|22585.9|22596.2|22558.4|5
1652776550000|2022-05-17 08:35:50|22596.9|22556.9|22596.9|22556.9|22596.9|22556.9|22596.9|22556.9|1
1652776560000|2022-05-17 08:36:00|22595.9|22555.9|22590|22570|22598.4|22570|22590|22555.9|0
1652776570000|2022-05-17 08:36:10|22590.9|22570.9|22589.4|22569.4|22590.9|22570.9|22589.4|22569.4|1
1652776610000|2022-05-17 08:36:50|||||||||1
1652776620000|2022-05-17 08:37:00|22588.4|22568.4|22588.4|22568.4|22588.4|22568.4|22588.4|22568.4|0
1652776650000|2022-05-17 08:37:30|22585.3|22565.3|22583.4|22563.4|22585.3|22565.3|22583.4|22563.4|1
1652776660000|2022-05-17 08:37:40|22580.9|22560.9|22580.9|22560.9|22580.9|22560.9|22580.9|22560.9|0
1652776670000|2022-05-17 08:37:50|22579.4|22559.4|22568.4|22548.4|22579.4|22559.4|22568.4|22548.4|1
1652776680000|2022-05-17 08:38:00|22563.8|22543.8|22560.9|22540.9|22563.8|22543.8|22560.9|22540.9|0
1652776720000|2022-05-17 08:38:40|22564.1|22544.1|22565.9|22545.9|22565.9|22545.9|22564.1|22544.1|0
1652776740000|2022-05-17 08:39:00|||||||||7
1652776770000|2022-05-17 08:39:30|22563.4|22543.4|22567.2|22527.2|22567.2|22543.4|22563.4|22527.2|8
1652776780000|2022-05-17 08:39:40|22565.7|22525.7|22546.9|22526.9|22567.2|22527.2|22546.9|22524.4|2
1652776790000|2022-05-17 08:39:50|22541.9|22521.9|22526.3|22506.3|22541.9|22521.9|22526.3|22506.3|8
1652776800000|2022-05-17 08:40:00|22523.4|22503.4|22523.4|22503.4|22523.4|22503.4|22523.4|22503.4|0
1652776810000|2022-05-17 08:40:10|22520.6|22500.6|22520.6|22500.6|22520.6|22500.6|22520.6|22500.6|1
1652776850000|2022-05-17 08:40:50|22519.1|22499.1|22523.4|22483.4|22523.4|22499.1|22519.1|22483.4|1
1652776860000|2022-05-17 08:41:00|22522.5|22482.5|22533.4|22513.4|22533.4|22513.4|22519.7|22482.5|3
1652776870000|2022-05-17 08:41:10|||||||||1
1652776880000|2022-05-17 08:41:20|22535.9|22515.9|22535.9|22515.9|22535.9|22515.9|22535.9|22515.9|0
1652776890000|2022-05-17 08:41:30|22537.5|22517.5|22542.5|22522.5|22542.5|22522.5|22537.5|22517.5|0
1652776900000|2022-05-17 08:41:40|||||||||2
1652776910000|2022-05-17 08:41:50|22544.4|22524.4|22547.5|22527.5|22547.5|22527.5|22544.4|22524.4|1
1652776930000|2022-05-17 08:42:10|||||||||5
1652776940000|2022-05-17 08:42:20|22560.6|22520.6|22560.6|22520.6|22560.6|22520.6|22560.6|22520.6|0
1652776950000|2022-05-17 08:42:30|22562.5|22522.5|22562.5|22522.5|22562.5|22522.5|22562.5|22522.5|0
1652776990000|2022-05-17 08:43:10|22554.1|22534.1|22554.1|22534.1|22554.1|22534.1|22554.1|22534.1|2
1652777010000|2022-05-17 08:43:30|22555.9|22535.9|22555.9|22535.9|22555.9|22535.9|22555.9|22535.9|0
1652777060000|2022-05-17 08:44:20|||||||||5
1652777070000|2022-05-17 08:44:30|22568.4|22508.4|22538.4|22518.4|22568.4|22518.4|22538.4|22508.4|2
1652777090000|2022-05-17 08:44:50|22545.9|22525.9|22545.9|22525.9|22545.9|22525.9|22545.9|22525.9|1
1652777100000|2022-05-17 08:45:00|22557.5|22517.5|22557.5|22517.5|22557.5|22517.5|22557.5|22517.5|0
1652777110000|2022-05-17 08:45:10|22558.4|22518.4|22558.4|22518.4|22558.4|22518.4|22558.4|22518.4|0
1652777130000|2022-05-17 08:45:30|22563.4|22523.4|22563.4|22523.4|22563.4|22523.4|22563.4|22523.4|1
1652777140000|2022-05-17 08:45:40|22565.3|22525.3|22565.3|22525.3|22565.3|22525.3|22565.3|22525.3|0
1652777150000|2022-05-17 08:45:50|22569.1|22529.1|22566.9|22546.9|22569.1|22546.9|22566.9|22529.1|3
1652777180000|2022-05-17 08:46:20|22563.4|22543.4|22558.4|22538.4|22563.4|22543.4|22558.4|22538.4|4
1652777210000|2022-05-17 08:46:50|||||||||2
1652777240000|2022-05-17 08:47:20|22553.4|22533.4|22555.9|22535.9|22555.9|22535.9|22553.4|22533.4|1
1652777250000|2022-05-17 08:47:30|22560.6|22540.6|22570|22550|22570|22550|22560.6|22540.6|2
1652777280000|2022-05-17 08:48:00|22572.5|22552.5|22572.5|22552.5|22572.5|22552.5|22572.5|22552.5|0
1652777340000|2022-05-17 08:49:00|||||||||1
1652777350000|2022-05-17 08:49:10|22568.4|22548.4|22560.9|22540.9|22568.4|22548.4|22560.9|22540.9|3
1652777360000|2022-05-17 08:49:20|22568.4|22528.4|22568.4|22528.4|22568.4|22528.4|22568.4|22528.4|0
1652777400000|2022-05-17 08:50:00|22561.6|22541.6|22561.6|22541.6|22561.6|22541.6|22561.6|22541.6|2
1652777410000|2022-05-17 08:50:10|22563.4|22543.4|22563.4|22543.4|22563.4|22543.4|22563.4|22543.4|0
1652777420000|2022-05-17 08:50:20|22565|22545|22572.5|22532.5|22573.4|22545|22565|22532.5|3
1652777430000|2022-05-17 08:50:30|22574.4|22534.4|22565.9|22545.9|22574.4|22545.9|22565.9|22534.4|1
1652777460000|2022-05-17 08:51:00|||||||||5
1652777520000|2022-05-17 08:52:00|22570|22550|22570|22550|22570|22550|22570|22550|8
1652777550000|2022-05-17 08:52:30|22585.9|22545.9|22585.9|22545.9|22585.9|22545.9|22585.9|22545.9|0
1652777580000|2022-05-17 08:53:00|||||||||1
1652777630000|2022-05-17 08:53:50|||||||||1
1652777660000|2022-05-17 08:54:20|22583.4|22563.4|22583.4|22563.4|22583.4|22563.4|22583.4|22563.4|4
1652777690000|2022-05-17 08:54:50|||||||||1
1652777700000|2022-05-17 08:55:00|22581.9|22561.9|22581.9|22561.9|22581.9|22561.9|22581.9|22561.9|0
1652777760000|2022-05-17 08:56:00|22585|22565|22588.4|22568.4|22588.4|22568.4|22585|22565|3
1652777770000|2022-05-17 08:56:10|22585|22565|22576.9|22556.9|22585|22565|22576.9|22556.9|4
1652777780000|2022-05-17 08:56:20|22575.9|22555.9|22575.9|22555.9|22575.9|22555.9|22575.9|22555.9|1
1652777820000|2022-05-17 08:57:00|22574.4|22554.4|22573.4|22533.4|22574.4|22554.4|22568.4|22533.4|1
1652777840000|2022-05-17 08:57:20|22560.9|22540.9|22558.4|22538.4|22560.9|22540.9|22558.4|22538.4|0
1652777890000|2022-05-17 08:58:10|22560|22540|22562.5|22542.5|22562.5|22542.5|22560|22540|0
1652777910000|2022-05-17 08:58:30|22565.9|22545.9|22568.4|22548.4|22568.4|22548.4|22565.9|22545.9|0
1652777930000|2022-05-17 08:58:50|22566.9|22546.9|22568.4|22548.4|22568.4|22548.4|22565.9|22545.9|1
1652777960000|2022-05-17 08:59:20|||||||||1
1652778000000|2022-05-17 09:00:00|22566.9|22546.9|22565.9|22545.9|22566.9|22546.9|22565.9|22545.9|3
1652778030000|2022-05-17 09:00:30|22564.4|22544.4|22564.4|22544.4|22564.4|22544.4|22564.4|22544.4|1
1652778060000|2022-05-17 09:01:00|22560.9|22540.9|22560.9|22540.9|22560.9|22540.9|22560.9|22540.9|1
1652778070000|2022-05-17 09:01:10|||||||||3
1652778080000|2022-05-17 09:01:20|22559.4|22539.4|22558.4|22538.4|22559.4|22539.4|22558.4|22538.4|0
1652778120000|2022-05-17 09:02:00|||||||||2
1652778160000|2022-05-17 09:02:40|22560.9|22540.9|22558.4|22538.4|22565|22545|22558.4|22538.4|5
1652778170000|2022-05-17 09:02:50|22547.8|22527.8|22547.8|22527.8|22547.8|22527.8|22547.8|22527.8|2
1652778180000|2022-05-17 09:03:00|22545.9|22525.9|22535.9|22515.9|22545.9|22525.9|22535.9|22515.9|0
1652778210000|2022-05-17 09:03:30|22531.9|22511.9|22531.9|22511.9|22531.9|22511.9|22531.9|22511.9|14
1652778220000|2022-05-17 09:03:40|22539.4|22499.4|22539.4|22499.4|22539.4|22499.4|22539.4|22499.4|0
1652778230000|2022-05-17 09:03:50|22538.4|22498.4|22538.4|22498.4|22538.4|22498.4|22538.4|22498.4|1
1652778240000|2022-05-17 09:04:00|22530.9|22510.9|22530.9|22510.9|22530.9|22510.9|22530.9|22510.9|0
1652778250000|2022-05-17 09:04:10|22528.4|22508.4|22508.2|22488.2|22528.4|22508.4|22508.2|22488.2|16
1652778260000|2022-05-17 09:04:20|22501.9|22481.9|22505.9|22485.9|22505.9|22485.9|22498.4|22478.4|2
1652778270000|2022-05-17 09:04:30|||||||||1
1652778290000|2022-05-17 09:04:50|22508.4|22488.4|22508.4|22488.4|22508.4|22488.4|22508.4|22488.4|1
1652778310000|2022-05-17 09:05:10|||||||||1
1652778320000|2022-05-17 09:05:20|22509.4|22489.4|22508.4|22488.4|22510.9|22490.9|22505.9|22485.9|16
1652778330000|2022-05-17 09:05:30|||||||||1
1652778340000|2022-05-17 09:05:40|22505.9|22485.9|22508.4|22488.4|22508.4|22488.4|22505.9|22485.9|4
1652778350000|2022-05-17 09:05:50|22506.9|22486.9|22476.9|22436.9|22507.5|22487.5|22474.4|22434.4|8
1652778380000|2022-05-17 09:06:20|22461.9|22441.9|22461.9|22441.9|22461.9|22441.9|22461.9|22441.9|3
1652778390000|2022-05-17 09:06:30|22455.9|22435.9|22448.4|22428.4|22455.9|22435.9|22448.4|22428.4|7
1652778400000|2022-05-17 09:06:40|22446.9|22426.9|22445.9|22425.9|22446.9|22426.9|22445.9|22425.9|0
1652778410000|2022-05-17 09:06:50|22448.4|22428.4|22448.4|22428.4|22448.4|22428.4|22448.4|22428.4|2
1652778430000|2022-05-17 09:07:10|22463.4|22423.4|22455.9|22435.9|22463.4|22435.9|22455|22423.4|2
1652778440000|2022-05-17 09:07:20|22470.9|22430.9|22470.9|22430.9|22470.9|22430.9|22470.9|22430.9|0
1652778450000|2022-05-17 09:07:30||22450.9||22450.9||22450.9||22450.9|2
1652778460000|2022-05-17 09:07:40|22473.4|22453.4|22473.4|22453.4|22473.4|22453.4|22473.4|22453.4|2
1652778470000|2022-05-17 09:07:50|22480.9|22460.9|22480.9|22460.9|22480.9|22460.9|22480.9|22460.9|1
1652778500000|2022-05-17 09:08:20|22480|22460|22480.9|22440.9|22480.9|22460|22478.4|22440.9|10
1652778510000|2022-05-17 09:08:30|22458.4|22438.4|22460|22440|22460|22440|22458.4|22438.4|11
1652778520000|2022-05-17 09:08:40|22460.9|22440.9|22460.9|22440.9|22460.9|22440.9|22460.9|22440.9|2
1652778530000|2022-05-17 09:08:50|22450.9|22430.9|22446.9|22426.9|22450.9|22430.9|22446.9|22426.9|23
1652778540000|2022-05-17 09:09:00|22445.3|22425.3|22437.8|22417.8|22445.3|22425.3|22437.8|22417.8|4
1652778550000|2022-05-17 09:09:10|22435.9|22415.9|22435.9|22415.9|22435.9|22415.9|22435.9|22415.9|1
1652778560000|2022-05-17 09:09:20|22430.9|22410.9|22443.4|22403.4|22443.4|22410.9|22428.4|22403.4|2
1652778570000|2022-05-17 09:09:30|22435.9|22415.9|22443.4|22423.4|22443.4|22423.4|22435.9|22415.9|7
1652778610000|2022-05-17 09:10:10|22445|22425|22445|22425|22445|22425|22445|22425|1
1652778620000|2022-05-17 09:10:20|22447.5|22427.5|22448.4|22428.4|22448.4|22428.4|22447.5|22427.5|0
1652778650000|2022-05-17 09:10:50|22450.9|22430.9|22455.9|22435.9|22455.9|22435.9|22450.9|22430.9|2
1652778660000|2022-05-17 09:11:00|22457.5|22437.5|22463.4|22443.4|22463.4|22443.4|22457.5|22437.5|0
1652778670000|2022-05-17 09:11:10|22464.4|22444.4|22465.9|22445.9|22465.9|22445.9|22464.4|22444.4|3
1652778680000|2022-05-17 09:11:20|22468.4|22448.4|22472.5|22452.5|22472.5|22452.5|22468.4|22448.4|4
1652778690000|2022-05-17 09:11:30|22473.4|22453.4|22475.9|22455.9|22475.9|22455.9|22473.4|22453.4|0
1652778720000|2022-05-17 09:12:00|22470.9|22450.9|22470.9|22450.9|22470.9|22450.9|22470.9|22450.9|7
1652778730000|2022-05-17 09:12:10|22478.8|22418.8|22478.8|22418.8|22478.8|22418.8|22478.8|22418.8|11
1652778750000|2022-05-17 09:12:30|22473.4|22413.4|22430.9|22410.9|22473.4|22413.4|22425.3|22405.3|20
1652778760000|2022-05-17 09:12:40|||||||||2
1652778820000|2022-05-17 09:13:40|22448.4|22408.4|22448.4|22408.4|22448.4|22408.4|22448.4|22408.4|2
1652778830000|2022-05-17 09:13:50|||||||||1
1652778840000|2022-05-17 09:14:00|22443.4|22423.4|22443.4|22423.4|22443.4|22423.4|22443.4|22423.4|0
1652778850000|2022-05-17 09:14:10|22445|22425|22445.9|22425.9|22445.9|22425.9|22445|22425|4
1652778890000|2022-05-17 09:14:50|||||||||3
1652778900000|2022-05-17 09:15:00|22445|22425|22453.4|22413.4|22453.4|22425|22445|22413.4|2
1652778910000|2022-05-17 09:15:10|||||||||1
1652778940000|2022-05-17 09:15:40|22451.6|22411.6|22444.4|22404.4|22451.6|22412.8|22432.8|22404.4|4
1652778980000|2022-05-17 09:16:20|22435.9|22415.9|22435.9|22415.9|22435.9|22415.9|22435.9|22415.9|0
1652778990000|2022-05-17 09:16:30|22443.4|22423.4|22443.4|22423.4|22443.4|22423.4|22443.4|22423.4|1
1652779020000|2022-05-17 09:17:00|22441.9|22421.9|22435.9|22415.9|22441.9|22421.9|22433.4|22413.4|6
1652779070000|2022-05-17 09:17:50|22433.4|22413.4|22443.4|22403.4|22443.4|22413.4|22430.9|22403.4|11
1652779110000|2022-05-17 09:18:30|22431.9|22411.9|22425.9|22405.9|22431.9|22411.9|22423.4|22403.4|11
1652779120000|2022-05-17 09:18:40|22424.4|22404.4|22400.9|22380.9|22426.3|22404.4|22400.9|22360.3|26
1652779130000|2022-05-17 09:18:50|22413.4|22373.4|22413.4|22373.4|22413.4|22373.4|22413.4|22373.4|11
1652779140000|2022-05-17 09:19:00|22415.3|22375.3|22415.3|22375.3|22415.3|22375.3|22415.3|22375.3|2
1652779150000|2022-05-17 09:19:10|22416.3|22376.3|22416.3|22376.3|22416.3|22376.3|22416.3|22376.3|1
1652779160000|2022-05-17 09:19:20|22415.3|22375.3|22405.3|22385.3|22415.3|22385.3|22405.3|22375.3|1
1652779170000|2022-05-17 09:19:30|22404.4|22384.4|22404.4|22384.4|22404.4|22384.4|22404.4|22384.4|0
1652779180000|2022-05-17 09:19:40|22405.3|22385.3|22405.3|22385.3|22405.3|22385.3|22405.3|22385.3|3
1652779190000|2022-05-17 09:19:50|22413.2|22353.2|22398.4|22358.4|22413.2|22358.4|22396.9|22349.4|12
1652779200000|2022-05-17 09:20:00|22390.9|22370.9|22406.9|22386.9|22406.9|22386.9|22390.9|22370.9|114
1652779210000|2022-05-17 09:20:10|22403.8|22383.8|22404.4|22384.4|22404.4|22384.4|22403.8|22383.8|7
1652779220000|2022-05-17 09:20:20|||||||||1
1652779270000|2022-05-17 09:21:10|22403.4|22383.4|22403.4|22383.4|22403.4|22383.4|22403.4|22383.4|0
1652779310000|2022-05-17 09:21:50|||||||||1
1652779320000|2022-05-17 09:22:00|22405.9|22385.9|22408.4|22388.4|22408.4|22388.4|22405.9|22385.9|4
1652779340000|2022-05-17 09:22:20|22407.5|22387.5|22407.5|22387.5|22407.5|22387.5|22407.5|22387.5|3
1652779350000|2022-05-17 09:22:30|||||||||10
1652779360000|2022-05-17 09:22:40|22405|22385|22405.9|22385.9|22405.9|22385.9|22405|22385|6
1652779370000|2022-05-17 09:22:50|||||||||2
1652779380000|2022-05-17 09:23:00|||||||||1
1652779390000|2022-05-17 09:23:10|||||||||1
1652779410000|2022-05-17 09:23:30|22409.4|22389.4|22419.4|22379.4|22419.4|22390.9|22409.4|22379.4|2
1652779420000|2022-05-17 09:23:40|22410.9|22390.9|22410.9|22390.9|22410.9|22390.9|22410.9|22390.9|6
1652779430000|2022-05-17 09:23:50|||||||||1
1652779450000|2022-05-17 09:24:10|||||||||1
1652779490000|2022-05-17 09:24:50|22423.4|22383.4|22424.4|22384.4|22424.4|22384.4|22423.4|22383.4|0
1652779500000|2022-05-17 09:25:00|22418.4|22398.4|22451.6|22391.6|22451.6|22400.9|22418.4|22391.6|11
1652779510000|2022-05-17 09:25:10|22440.9|22420.9|22440.9|22420.9|22440.9|22420.9|22440.9|22420.9|0
1652779540000|2022-05-17 09:25:40|22443.4|22423.4|22448.4|22428.4|22450.9|22430.9|22443.4|22423.4|6
1652779550000|2022-05-17 09:25:50|||||||||2
1652779570000|2022-05-17 09:26:10|22451.6|22431.6|22470.9|22430.9|22470.9|22433.4|22451.6|22428.4|12
1652779620000|2022-05-17 09:27:00|22472.5|22432.5|22475|22435|22475|22435|22472.5|22432.5|1
1652779640000|2022-05-17 09:27:20|22473.4|22433.4|22473.4|22433.4|22473.4|22433.4|22473.4|22433.4|0
1652779660000|2022-05-17 09:27:40|22477.8|22437.8|22477.8|22437.8|22477.8|22437.8|22477.8|22437.8|1
1652779670000|2022-05-17 09:27:50|||||||||1
1652779730000|2022-05-17 09:28:50|22479.4|22439.4|22479.4|22439.4|22479.4|22439.4|22479.4|22439.4|0
1652779740000|2022-05-17 09:29:00|||||||||25
1652779780000|2022-05-17 09:29:40|||||||||1
1652779810000|2022-05-17 09:30:10|22472.5|22452.5|22480|22460|22480|22460|22472.5|22452.5|4
1652779840000|2022-05-17 09:30:40|22491|22471|22496|22476|22496|22476|22491|22471|3
1652779850000|2022-05-17 09:30:50|||||||||1
1652779870000|2022-05-17 09:31:10|22494.4|22474.4|22491.9|22471.9|22494.4|22474.4|22491.9|22471.9|13
1652779880000|2022-05-17 09:31:20|22493.5|22473.5|22493.5|22473.5|22493.5|22473.5|22493.5|22473.5|1
1652779890000|2022-05-17 09:31:30|||||||||7
1652779920000|2022-05-17 09:32:00|||||||||1
1652780000000|2022-05-17 09:33:20|22495|22475|22516|22496|22516|22496|22495|22475|19
1652780010000|2022-05-17 09:33:30|||||||||25
1652780020000|2022-05-17 09:33:40|22517.5|22497.5|22518.5|22498.5|22518.5|22498.5|22517.5|22497.5|0
1652780030000|2022-05-17 09:33:50|||||||||7
1652780040000|2022-05-17 09:34:00|||||||||6
1652780060000|2022-05-17 09:34:20|22520.3|22500.3|22523.5|22503.5|22523.5|22503.5|22520.3|22500.3|2
1652780090000|2022-05-17 09:34:50|22522.5|22502.5|22514.4|22494.4|22522.5|22502.5|22512.8|22492.8|5
1652780100000|2022-05-17 09:35:00|22511.3|22491.3|22507.8|22487.8|22511.3|22491.3|22507.8|22487.8|6
1652780150000|2022-05-17 09:35:50|22509.4|22489.4|22509.4|22489.4|22509.4|22489.4|22509.4|22489.4|2
1652780160000|2022-05-17 09:36:00|22511|22491|22511|22491|22511|22491|22511|22491|0
1652780170000|2022-05-17 09:36:10|||||||||1
1652780180000|2022-05-17 09:36:20|||||||||1
1652780190000|2022-05-17 09:36:30|||||||||1
1652780250000|2022-05-17 09:37:30|||||||||3
1652780260000|2022-05-17 09:37:40|22511.9|22491.9|22513.5|22493.5|22513.5|22493.5|22511.9|22491.9|1
1652780270000|2022-05-17 09:37:50|||||||||1
1652780280000|2022-05-17 09:38:00|22518.5|22498.5|22518.5|22498.5|22518.5|22498.5|22518.5|22498.5|1
1652780320000|2022-05-17 09:38:40|22520|22500|22521|22501|22521|22501|22520|22500|1
1652780340000|2022-05-17 09:39:00|22523.5|22503.5|22523.5|22503.5|22523.5|22503.5|22523.5|22503.5|2
1652780350000|2022-05-17 09:39:10|22522.5|22502.5|22529.1|22509.1|22529.1|22509.1|22522.5|22502.5|2
1652780360000|2022-05-17 09:39:20|22531.6|22511.6|22532.5|22512.5|22532.5|22512.5|22531.6|22511.6|0
1652780370000|2022-05-17 09:39:30|22534.1|22514.1|22538.5|22518.5|22538.5|22518.5|22534.1|22514.1|3
1652780400000|2022-05-17 09:40:00|22537.5|22517.5|22526.9|22506.9|22537.5|22517.5|22526.9|22506.9|4
1652780420000|2022-05-17 09:40:20|22526|22506|22526|22506|22526|22506|22526|22506|3
1652780450000|2022-05-17 09:40:50|||||||||1
1652780510000|2022-05-17 09:41:50|||||||||1
1652780570000|2022-05-17 09:42:50|22523.5|22503.5|22523.5|22503.5|22523.5|22503.5|22523.5|22503.5|1
1652780580000|2022-05-17 09:43:00|22522.5|22502.5|22526.3|22486.3|22526.3|22502.5|22521|22486.3|10
1652780590000|2022-05-17 09:43:10|22523.5|22483.5|22523.5|22483.5|22523.5|22483.5|22523.5|22483.5|0
1652780610000|2022-05-17 09:43:30|||||||||1
1652780620000|2022-05-17 09:43:40|22521.6|22481.6|22521.6|22481.6|22521.6|22481.6|22521.6|22481.6|3
1652780700000|2022-05-17 09:45:00|22520|22480|22520|22480|22520|22480|22520|22480|2
1652780770000|2022-05-17 09:46:10|22532.5|22472.5|22533.5|22473.5|22533.5|22473.5|22532.5|22472.5|0
1652780800000|2022-05-17 09:46:40|22532.5|22472.5|22532.5|22472.5|22532.5|22472.5|22532.5|22472.5|0
1652780850000|2022-05-17 09:47:30|22531.6|22471.6|22497.5|22477.5|22531.6|22477.5|22497.5|22471.6|1
1652780870000|2022-05-17 09:47:50|22502.5|22462.5|22502.5|22462.5|22502.5|22462.5|22502.5|22462.5|0
1652780880000|2022-05-17 09:48:00|22500.6|22460.6|22486|22466|22500.6|22466|22486|22460.6|2
1652780890000|2022-05-17 09:48:10|22493.5|22453.5|22478.5|22438.5|22493.5|22458.5|22471|22438.5|5
1652780900000|2022-05-17 09:48:20|22473.5|22433.5|22473.5|22433.5|22473.5|22433.5|22473.5|22433.5|1
1652780910000|2022-05-17 09:48:30|22468.7|22428.7|22451|22431|22468.7|22431|22451|22428.7|4
1652780930000|2022-05-17 09:48:50|22448.5|22428.5|22448.5|22428.5|22448.5|22428.5|22448.5|22428.5|1
1652780940000|2022-05-17 09:49:00|22441.9|22421.9|22441.9|22421.9|22441.9|22421.9|22441.9|22421.9|2
1652780960000|2022-05-17 09:49:20|22435|22415|22441|22421|22441|22421|22435|22415|13
1652780970000|2022-05-17 09:49:30|22446|22406|22446|22406|22446|22406|22446|22406|1
1652781010000|2022-05-17 09:50:10|22446.9|22406.9|22446.9|22406.9|22446.9|22406.9|22446.9|22406.9|0
1652781020000|2022-05-17 09:50:20|||||||||2
1652781050000|2022-05-17 09:50:50|22446|22406|22446|22406|22446|22406|22446|22406|1
1652781080000|2022-05-17 09:51:20|22445|22405|22443.5|22403.5|22445|22405|22443.5|22403.5|2
1652781090000|2022-05-17 09:51:30|22446|22386|22418.2|22398.2|22446|22398.2|22418.2|22386|5
1652781100000|2022-05-17 09:51:40|22413.5|22393.5|22413.5|22393.5|22413.5|22393.5|22413.5|22393.5|0
1652781110000|2022-05-17 09:51:50|||||||||3
1652781120000|2022-05-17 09:52:00|||||||||12
1652781130000|2022-05-17 09:52:10|22416|22396|22416|22396|22416|22396|22416|22396|1
1652781140000|2022-05-17 09:52:20|22428.5|22388.5|22428.5|22388.5|22428.5|22388.5|22428.5|22388.5|1
1652781150000|2022-05-17 09:52:30|||||||||4
1652781160000|2022-05-17 09:52:40|22418.5|22398.5|22421|22401|22421|22401|22418.5|22398.5|3
1652781170000|2022-05-17 09:52:50|||||||||1
1652781180000|2022-05-17 09:53:00|22426|22406|22426|22406|22426|22406|22426|22406|1
1652781190000|2022-05-17 09:53:10|22428.5|22408.5|22426|22406|22428.5|22408.5|22426|22406|1
1652781200000|2022-05-17 09:53:20|22422.8|22402.8|22422.8|22402.8|22422.8|22402.8|22422.8|22402.8|1
1652781210000|2022-05-17 09:53:30|22421|22401|22418.5|22398.5|22421|22401|22418.5|22398.5|0
1652781220000|2022-05-17 09:53:40|||||||||1
1652781230000|2022-05-17 09:53:50|22420|22400|22421|22401|22421|22401|22420|22400|8
1652781260000|2022-05-17 09:54:20|22422.8|22402.8|22422.8|22402.8|22422.8|22402.8|22422.8|22402.8|1
1652781290000|2022-05-17 09:54:50|||||||||1
1652781310000|2022-05-17 09:55:10|||||||||7
1652781480000|2022-05-17 09:58:00|22423.8|22403.8|22430|22410|22430|22410|22423.8|22403.8|1
1652781490000|2022-05-17 09:58:10|22443.5|22403.5|22446.9|22406.9|22446.9|22406.9|22443.5|22403.5|0
1652781520000|2022-05-17 09:58:40|22449.4|22409.4|22449.4|22409.4|22449.4|22409.4|22449.4|22409.4|0
1652781580000|2022-05-17 09:59:40|22451.9|22411.9|22451.9|22411.9|22451.9|22411.9|22451.9|22411.9|1
1652781600000|2022-05-17 10:00:00|22456|22416|22468.5|22408.5|22468.5|22416|22456|22408.5|2
1652781610000|2022-05-17 10:00:10|22454.7|22434.7|22460|22440|22460|22440|22454.7|22434.7|2
1652781630000|2022-05-17 10:00:30|22461|22441|22461|22441|22461|22441|22461|22441|0
1652781650000|2022-05-17 10:00:50|22462.8|22442.8|22493.5|22433.5|22493.5|22446|22462.8|22433.5|4
1652781670000|2022-05-17 10:01:10|22483.5|22463.5|22483.5|22463.5|22483.5|22463.5|22483.5|22463.5|1
1652781680000|2022-05-17 10:01:20|22486|22466|22486|22466|22486|22466|22486|22466|2
1652781690000|2022-05-17 10:01:30|22489.1|22469.1|22492.5|22472.5|22492.5|22472.5|22489.1|22469.1|3
1652781700000|2022-05-17 10:01:40|22493.5|22473.5|22493.5|22473.5|22493.5|22473.5|22493.5|22473.5|0
1652781720000|2022-05-17 10:02:00|22496|22476|22496|22476|22496|22476|22496|22476|4
1652781730000|2022-05-17 10:02:10|22488.5|22468.5|22488.5|22468.5|22488.5|22468.5|22488.5|22468.5|4
1652781780000|2022-05-17 10:03:00|||||||||5
1652781800000|2022-05-17 10:03:20|22486.9|22466.9|22486|22466|22486.9|22466.9|22486|22466|0
1652781810000|2022-05-17 10:03:30|22483.5|22463.5|22483.5|22463.5|22483.5|22463.5|22483.5|22463.5|1
1652781850000|2022-05-17 10:04:10|||||||||1
1652781860000|2022-05-17 10:04:20|22477.2|22457.2|22481|22461|22481|22461|22468.5|22448.5|7
1652781870000|2022-05-17 10:04:30|22481.9|22461.9|22491|22471|22491|22471|22481.9|22461.9|2
1652781880000|2022-05-17 10:04:40|22490|22470|22491|22471|22491|22471|22488.5|22468.5|1
1652781890000|2022-05-17 10:04:50|||||||||4
1652781910000|2022-05-17 10:05:10|||||||||3
1652781920000|2022-05-17 10:05:20|22490|22470|22490|22470|22490|22470|22490|22470|0
1652781930000|2022-05-17 10:05:30|22488.5|22468.5|22488.5|22468.5|22488.5|22468.5|22488.5|22468.5|0
1652781960000|2022-05-17 10:06:00|22485.6|22465.6|22480|22460|22485.6|22465.6|22480|22460|2
1652781970000|2022-05-17 10:06:10|22511|22491|22518.5|22498.5|22518.5|22498.5|22511|22491|21
1652782040000|2022-05-17 10:07:20|22521|22501|22521|22501|22521|22501|22521|22501|0
1652782060000|2022-05-17 10:07:40|22523.5|22503.5|22526|22506|22526|22506|22523.5|22503.5|3
1652782070000|2022-05-17 10:07:50|||||||||1
1652782080000|2022-05-17 10:08:00|22527.5|22507.5|22527.5|22507.5|22527.5|22507.5|22527.5|22507.5|1
1652782120000|2022-05-17 10:08:40|||||||||1
1652782130000|2022-05-17 10:08:50|||||||||1
1652782140000|2022-05-17 10:09:00|22529.1|22509.1|22530|22510|22530|22510|22529.1|22509.1|0
1652782160000|2022-05-17 10:09:20|22531.6|22511.6|22533.5|22513.5|22533.5|22513.5|22531.6|22511.6|6
1652782180000|2022-05-17 10:09:40|22531|22511|22531|22511|22531|22511|22531|22511|0
1652782230000|2022-05-17 10:10:30|22529.4|22509.4|22528.5|22508.5|22529.4|22509.4|22528.5|22508.5|2
1652782240000|2022-05-17 10:10:40|22530|22510|22532.5|22512.5|22532.5|22512.5|22530|22510|0
1652782250000|2022-05-17 10:10:50|22534.1|22514.1|22536.6|22516.6|22536.6|22516.6|22534.1|22514.1|0
1652782270000|2022-05-17 10:11:10|22541|22521|22542.5|22522.5|22542.5|22522.5|22541|22521|3
1652782290000|2022-05-17 10:11:30|||||||||7
1652782300000|2022-05-17 10:11:40|22541.6|22521.6|22538.5|22518.5|22541.6|22521.6|22538.5|22518.5|1
1652782370000|2022-05-17 10:12:50|||||||||1
1652782390000|2022-05-17 10:13:10|22535.6|22515.6|22541|22501|22543.5|22518.5|22531|22501|5
1652782400000|2022-05-17 10:13:20|22539.1|22499.1|22537.5|22497.5|22539.1|22499.1|22537.5|22497.5|3
1652782490000|2022-05-17 10:14:50|||||||||1
1652782540000|2022-05-17 10:15:40|22539.4|22499.4|22553.5|22493.5|22555|22501|22539.4|22493.5|6
1652782560000|2022-05-17 10:16:00|22555|22495|22555|22495|22555|22495|22555|22495|5
1652782580000|2022-05-17 10:16:20|22545|22525|22545|22525|22545|22525|22545|22525|4
1652782590000|2022-05-17 10:16:30|22543.5|22523.5|22543.5|22523.5|22543.5|22523.5|22543.5|22523.5|1
1652782600000|2022-05-17 10:16:40|22542.5|22522.5|22541|22521|22542.5|22522.5|22541|22521|3
1652782610000|2022-05-17 10:16:50|22538.5|22518.5|22538.5|22518.5|22538.5|22518.5|22538.5|22518.5|4
1652782620000|2022-05-17 10:17:00|22531|22511|22539.7|22519.7|22545|22519.7|22531|22502.5|1
1652782630000|2022-05-17 10:17:10|22542.5|22522.5|22545|22525|22545|22525|22542.5|22522.5|0
1652782650000|2022-05-17 10:17:30|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|2
1652782670000|2022-05-17 10:17:50|22544.1|22524.1|22544.1|22524.1|22544.1|22524.1|22544.1|22524.1|5
1652782680000|2022-05-17 10:18:00|||||||||2
1652782740000|2022-05-17 10:19:00|22542.5|22522.5|22542.5|22522.5|22542.5|22522.5|22542.5|22522.5|0
1652782760000|2022-05-17 10:19:20|22543.5|22523.5|22543.5|22523.5|22543.5|22523.5|22543.5|22523.5|1
1652782780000|2022-05-17 10:19:40|22545|22525|22546|22526|22546|22526|22543.5|22523.5|2
1652782800000|2022-05-17 10:20:00|22548.5|22528.5|22548.5|22528.5|22548.5|22528.5|22548.5|22528.5|0
1652782820000|2022-05-17 10:20:20|22553.5|22533.5|22553.5|22533.5|22553.5|22533.5|22553.5|22533.5|2
1652782900000|2022-05-17 10:21:40|||||||||44
1652782910000|2022-05-17 10:21:50|22555|22535|22561|22541|22561|22541|22555|22535|3
1652782920000|2022-05-17 10:22:00|22565.6|22545.6|22568.5|22548.5|22568.5|22548.5|22565.6|22545.6|0
1652782930000|2022-05-17 10:22:10|22571|22551|22571|22551|22571|22551|22571|22551|3
1652782940000|2022-05-17 10:22:20|||||||||4
1652782950000|2022-05-17 10:22:30|||||||||3
1652782980000|2022-05-17 10:23:00|||||||||1
1652783040000|2022-05-17 10:24:00|22569.4|22549.4|22568.5|22548.5|22569.4|22549.4|22568.5|22548.5|2
1652783050000|2022-05-17 10:24:10|22576|22556|22576|22556|22576|22556|22576|22556|3
1652783060000|2022-05-17 10:24:20|22588.5|22548.5|22588.5|22548.5|22588.5|22548.5|22588.5|22548.5|1
1652783090000|2022-05-17 10:24:50|22583.5|22563.5|22581.9|22561.9|22586|22566|22581.9|22561.9|3
1652783100000|2022-05-17 10:25:00|22581|22561|22581|22561|22581|22561|22581|22561|0
1652783160000|2022-05-17 10:26:00|||||||||3
1652783170000|2022-05-17 10:26:10|22583.5|22563.5|22583.5|22563.5|22583.5|22563.5|22583.5|22563.5|1
1652783180000|2022-05-17 10:26:20|22582.5|22562.5|22583.5|22563.5|22583.5|22563.5|22582.5|22562.5|2
1652783210000|2022-05-17 10:26:50|22586|22566|22583.5|22563.5|22586|22566|22583.5|22563.5|0
1652783250000|2022-05-17 10:27:30|||||||||3
1652783260000|2022-05-17 10:27:40|22581|22561|22576|22556|22581|22561|22576|22556|2
1652783270000|2022-05-17 10:27:50|22573.5|22553.5|22573.5|22553.5|22573.5|22553.5|22573.5|22553.5|2
1652783290000|2022-05-17 10:28:10|22574.4|22554.4|22576|22556|22576|22556|22574.4|22554.4|1
1652783330000|2022-05-17 10:28:50|22578.5|22558.5|22578.5|22558.5|22578.5|22558.5|22578.5|22558.5|10
1652783340000|2022-05-17 10:29:00|22586|22566|22586|22566|22586|22566|22586|22566|1
1652783360000|2022-05-17 10:29:20|22591|22571|22591|22571|22591|22571|22591|22571|2
1652783370000|2022-05-17 10:29:30|22591.9|22571.9|22598.5|22578.5|22598.5|22578.5|22591.9|22571.9|5
1652783380000|2022-05-17 10:29:40|22600|22580|22600|22580|22600|22580|22600|22580|6
1652783390000|2022-05-17 10:29:50|22610|22590|22615|22595|22615|22595|22610|22590|5
1652783410000|2022-05-17 10:30:10|22616|22596|22615|22595|22617.5|22597.5|22615|22595|1
1652783430000|2022-05-17 10:30:30|||||||||36
1652783440000|2022-05-17 10:30:40|22611|22591|22611|22591|22611|22591|22611|22591|3
1652783450000|2022-05-17 10:30:50|22610|22590|22611|22591|22611|22591|22610|22590|189
1652783460000|2022-05-17 10:31:00|22606.9|22586.9|22605.3|22585.3|22606.9|22586.9|22605.3|22585.3|4
1652783470000|2022-05-17 10:31:10|||||||||3
1652783480000|2022-05-17 10:31:20|||||||||2
1652783530000|2022-05-17 10:32:10|||||||||1
1652783540000|2022-05-17 10:32:20|||||||||1
1652783570000|2022-05-17 10:32:50|22603.8|22583.8|22601.9|22581.9|22603.8|22583.8|22601.9|22581.9|0
1652783590000|2022-05-17 10:33:10|22597.8|22577.8|22579.4|22559.4|22597.8|22577.8|22579.4|22559.4|11
1652783600000|2022-05-17 10:33:20|22568.5|22548.5|22561.9|22541.9|22568.5|22548.5|22561.9|22541.9|7
1652783610000|2022-05-17 10:33:30|22557.2|22537.2|22548.5|22508.5|22557.2|22537.2|22536.9|22508.5|30
1652783680000|2022-05-17 10:34:40|22541.6|22521.6|22546|22526|22546|22526|22541.6|22521.6|0
1652783690000|2022-05-17 10:34:50|22549.4|22529.4|22549.4|22529.4|22549.4|22529.4|22549.4|22529.4|1
1652783700000|2022-05-17 10:35:00|22550.7|22530.7|22550.7|22530.7|22550.7|22530.7|22550.7|22530.7|2
1652783710000|2022-05-17 10:35:10|22548.8|22528.8|22548.8|22528.8|22548.8|22528.8|22548.8|22528.8|0
1652783730000|2022-05-17 10:35:30|22549.7|22529.7|22542.8|22522.8|22549.7|22529.7|22542.8|22522.8|3
1652783750000|2022-05-17 10:35:50|22534.7|22514.7|22534.7|22514.7|22534.7|22514.7|22534.7|22514.7|1
1652783760000|2022-05-17 10:36:00|22533.8|22513.8|22533.8|22513.8|22533.8|22513.8|22533.8|22513.8|0
1652783790000|2022-05-17 10:36:30|||||||||1
1652783800000|2022-05-17 10:36:40|22531|22511|22527.8|22507.8|22531|22511|22527.8|22507.8|1
1652783830000|2022-05-17 10:37:10|22528.8|22508.8|22531.9|22511.9|22531.9|22511.9|22528.8|22508.8|3
1652783870000|2022-05-17 10:37:50|||||||||2
1652783880000|2022-05-17 10:38:00|22528.8|22508.8|22527.8|22507.8|22528.8|22508.8|22527.8|22507.8|0
1652783920000|2022-05-17 10:38:40|||||||||1
1652784000000|2022-05-17 10:40:00|22530.3|22510.3|22530.3|22510.3|22530.3|22510.3|22530.3|22510.3|1
1652784100000|2022-05-17 10:41:40|22531.3|22511.3|22541|22521|22541|22521|22531.3|22511.3|5
1652784110000|2022-05-17 10:41:50|22541.9|22521.9|22541.9|22521.9|22541.9|22521.9|22541.9|22521.9|2
1652784120000|2022-05-17 10:42:00|22536.9|22516.9|22536.9|22516.9|22536.9|22516.9|22536.9|22516.9|2
1652784130000|2022-05-17 10:42:10|||||||||1
1652784140000|2022-05-17 10:42:20|22538.5|22518.5|22541|22521|22541|22521|22538.5|22518.5|1
1652784150000|2022-05-17 10:42:30|22542.8|22522.8|22542.8|22522.8|22542.8|22522.8|22542.8|22522.8|0
1652784200000|2022-05-17 10:43:20|22544.4|22524.4|22551.3|22511.3|22551.3|22524.4|22544.4|22511.3|1
1652784210000|2022-05-17 10:43:30|22549.4|22509.4|22537.8|22517.8|22549.4|22517.8|22537.8|22509.4|0
1652784220000|2022-05-17 10:43:40|22535.3|22515.3|22535.3|22515.3|22535.3|22515.3|22535.3|22515.3|0
1652784230000|2022-05-17 10:43:50|22533.8|22513.8|22532.8|22512.8|22533.8|22513.8|22532.8|22512.8|0
1652784250000|2022-05-17 10:44:10|22531.3|22511.3|22530.3|22510.3|22531.3|22511.3|22530.3|22510.3|0
1652784280000|2022-05-17 10:44:40|22525.3|22505.3|22525.3|22505.3|22525.3|22505.3|22525.3|22505.3|8
1652784300000|2022-05-17 10:45:00|22520.3|22500.3|22502.8|22482.8|22520.3|22500.3|22502.8|22482.8|33
1652784310000|2022-05-17 10:45:10|22508.9|22448.9|22508.9|22448.9|22508.9|22448.9|22508.9|22448.9|0
1652784330000|2022-05-17 10:45:30|22500.3|22440.3|22500.3|22440.3|22500.3|22440.3|22500.3|22440.3|0
1652784340000|2022-05-17 10:45:40|||||||||5
1652784350000|2022-05-17 10:45:50|22491.9|22431.9|22491.9|22431.9|22491.9|22431.9|22491.9|22431.9|1
1652784360000|2022-05-17 10:46:00|22492.8|22432.8|22492.8|22432.8|22492.8|22432.8|22492.8|22432.8|2
1652784410000|2022-05-17 10:46:50|22497.8|22457.8|22494.1|22474.1|22497.8|22474.1|22487.8|22457.8|2
1652784420000|2022-05-17 10:47:00|22499.4|22459.4|22499.4|22459.4|22499.4|22459.4|22499.4|22459.4|0
1652784430000|2022-05-17 10:47:10|22500.3|22460.3|22500.3|22460.3|22500.3|22460.3|22500.3|22460.3|0
1652784520000|2022-05-17 10:48:40|22497.8|22457.8|22497.8|22457.8|22497.8|22457.8|22497.8|22457.8|2
1652784540000|2022-05-17 10:49:00|22499.4|22459.4|22500.3|22460.3|22500.3|22460.3|22499.4|22459.4|5
1652784580000|2022-05-17 10:49:40|22501.3|22461.3|22501.3|22461.3|22501.3|22461.3|22501.3|22461.3|0
1652784590000|2022-05-17 10:49:50|22503.2|22463.2|22506.3|22466.3|22506.3|22466.3|22503.2|22463.2|2
1652784610000|2022-05-17 10:50:10|22520.3|22460.3|22520.3|22460.3|22520.3|22460.3|22520.3|22460.3|1
1652784620000|2022-05-17 10:50:20||22480.3||22480.3||22480.3||22480.3|2
1652784630000|2022-05-17 10:50:30|22522.8|22482.8|22522.8|22482.8|22522.8|22482.8|22522.8|22482.8|2
1652784650000|2022-05-17 10:50:50|22523.8|22483.8|22542.8|22482.8|22542.8|22486.9|22523.8|22482.8|73
1652784660000|2022-05-17 10:51:00|22544.4|22504.4|22532.8|22512.8|22544.4|22512.8|22532.8|22504.4|2
1652784670000|2022-05-17 10:51:10|22544.4|22504.4|22544.4|22504.4|22544.4|22504.4|22544.4|22504.4|1
1652784710000|2022-05-17 10:51:50|22536.9|22516.9|22532.2|22512.2|22536.9|22516.9|22532.2|22512.2|9
1652784720000|2022-05-17 10:52:00|22530.3|22510.3|22530.3|22510.3|22530.3|22510.3|22530.3|22510.3|0
1652784730000|2022-05-17 10:52:10|22512.8|22492.8|22501.9|22481.9|22515.3|22492.8|22501.9|22475.3|2
1652784740000|2022-05-17 10:52:20|22497.8|22477.8|22497.8|22477.8|22497.8|22477.8|22497.8|22477.8|2
1652784770000|2022-05-17 10:52:50|22505.3|22465.3|22505.3|22465.3|22505.3|22465.3|22505.3|22465.3|1
1652784810000|2022-05-17 10:53:30|22506.3|22466.3|22506.3|22466.3|22506.3|22466.3|22506.3|22466.3|0
1652784880000|2022-05-17 10:54:40|22505.3|22465.3|22505.3|22465.3|22505.3|22465.3|22505.3|22465.3|0
1652784970000|2022-05-17 10:56:10|22507.8|22467.8|22507.8|22467.8|22507.8|22467.8|22507.8|22467.8|1
1652784980000|2022-05-17 10:56:20|||||||||1
1652785040000|2022-05-17 10:57:20|22506.3|22466.3|22505.3|22465.3|22506.3|22466.3|22505.3|22465.3|0
1652785060000|2022-05-17 10:57:40|22492.8|22472.8|22481.9|22461.9|22492.8|22472.8|22481.9|22461.9|0
1652785120000|2022-05-17 10:58:40|22480.3|22460.3|22479.4|22459.4|22480.3|22460.3|22479.4|22459.4|2
1652785140000|2022-05-17 10:59:00|22477.5|22457.5|22482.8|22442.8|22482.8|22457.5|22477.5|22442.8|2
1652785150000|2022-05-17 10:59:10|22481.3|22441.3|22494.4|22434.4|22494.4|22441.3|22480.3|22434.4|1
1652785160000|2022-05-17 10:59:20|22469.7|22449.7|22491.6|22431.6|22491.6|22449.7|22469.7|22431.6|0
1652785170000|2022-05-17 10:59:30|22494.4|22434.4|22494.4|22434.4|22494.4|22434.4|22494.4|22434.4|0
1652785190000|2022-05-17 10:59:50|22491.9|22431.9|22491.9|22431.9|22491.9|22431.9|22491.9|22431.9|5
1652785210000|2022-05-17 11:00:10|22478.8|22438.8|22477.8|22437.8|22478.8|22438.8|22477.8|22437.8|0
1652785260000|2022-05-17 11:01:00|22474.7|22434.7|22470.3|22430.3|22474.7|22434.7|22470.3|22430.3|6
1652785270000|2022-05-17 11:01:10|22469.4|22429.4|22467.8|22427.8|22469.4|22429.4|22467.8|22427.8|1
1652785290000|2022-05-17 11:01:30|22450.7|22430.7|22456.3|22416.3|22456.3|22430.7|22447.8|22416.3|2
1652785300000|2022-05-17 11:01:40|22453.8|22413.8|22455.3|22415.3|22455.3|22415.3|22453.8|22413.8|4
1652785310000|2022-05-17 11:01:50|22447.8|22427.8|22442.2|22422.2|22447.8|22427.8|22442.2|22422.2|3
1652785320000|2022-05-17 11:02:00|22439.7|22419.7|22439.7|22419.7|22439.7|22419.7|22439.7|22419.7|0
1652785330000|2022-05-17 11:02:10|22437.2|22417.2|22437.2|22417.2|22437.2|22417.2|22437.2|22417.2|1
1652785380000|2022-05-17 11:03:00|22438.2|22418.2|22450.3|22410.3|22450.3|22418.2|22438.2|22410.3|3
1652785490000|2022-05-17 11:04:50|22437.2|22417.2|22432.8|22412.8|22437.2|22417.2|22432.8|22412.8|1
1652785510000|2022-05-17 11:05:10|22427.8|22407.8|22427.8|22407.8|22427.8|22407.8|22427.8|22407.8|8
1652785530000|2022-05-17 11:05:30|||||||||1
1652785590000|2022-05-17 11:06:30|22424.4|22404.4|22424.4|22384.4|22428.2|22404.4|22424.4|22384.4|5
1652785600000|2022-05-17 11:06:40|||||||||1
1652785610000|2022-05-17 11:06:50|||||||||239
1652785660000|2022-05-17 11:07:40|||||||||80
1652785710000|2022-05-17 11:08:30|22405.3|22385.3|22402.8|22382.8|22405.3|22385.3|22402.8|22382.8|4
1652785740000|2022-05-17 11:09:00|||||||||1
1652785770000|2022-05-17 11:09:30|22397.8|22377.8|22395.3|22375.3|22397.8|22377.8|22393.8|22373.8|9
1652785780000|2022-05-17 11:09:40|22393.8|22373.8|22395.3|22375.3|22395.3|22375.3|22392.8|22372.8|1
1652785830000|2022-05-17 11:10:30|22394.4|22374.4|22392.8|22372.8|22394.4|22374.4|22392.8|22372.8|1
1652785850000|2022-05-17 11:10:50|||||||||4
1652785870000|2022-05-17 11:11:10|22388.2|22368.2|22382.2|22362.2|22388.2|22368.2|22382.2|22362.2|1
1652785920000|2022-05-17 11:12:00|22378.2|22358.2|22340.3|22300.3|22378.2|22358.2|22328.8|22300.3|21
1652785930000|2022-05-17 11:12:10|22341.3|22301.3|22327.8|22307.8|22341.3|22307.8|22327.8|22301.3|1
1652785960000|2022-05-17 11:12:40|22330.3|22310.3|22330.3|22310.3|22330.3|22310.3|22330.3|22310.3|0
1652785970000|2022-05-17 11:12:50|22329.4|22309.4|22288.8|22268.8|22329.4|22309.4|22288.8|22261.3|64
1652785980000|2022-05-17 11:13:00|22301.3|22261.3|22286.3|22266.3|22301.3|22266.3|22286.3|22259.4|7
1652785990000|2022-05-17 11:13:10|22285.3|22265.3|22280.3|22260.3|22285.3|22265.3|22280.3|22260.3|2
1652786010000|2022-05-17 11:13:30|22279.4|22259.4|22280.3|22240.3|22281.3|22259.4|22272.8|22240.3|3
1652786020000|2022-05-17 11:13:40|22271.9|22251.9|22272.8|22252.8|22272.8|22252.8|22270.3|22250.3|9
1652786030000|2022-05-17 11:13:50|22268.8|22248.8|22268.8|22248.8|22268.8|22248.8|22268.8|22248.8|9
1652786060000|2022-05-17 11:14:20|22270|22230|22270|22230|22270|22230|22270|22230|32
1652786080000|2022-05-17 11:14:40|22266|22206|22260.3|22200.3|22266|22206|22260.3|22200.3|4
1652786090000|2022-05-17 11:14:50|22256.9|22196.9|22256.9|22196.9|22256.9|22196.9|22256.9|22196.9|4
1652786100000|2022-05-17 11:15:00|22186.3|22126.3|22172.8|22132.8|22186.3|22133.8|22172.2|22126.3|3
1652786110000|2022-05-17 11:15:10|22175.3|22135.3|22177.8|22137.8|22177.8|22137.8|22175.3|22135.3|4
1652786120000|2022-05-17 11:15:20|22178.8|22138.8|22180.3|22140.3|22180.3|22140.3|22178.8|22138.8|9
1652786150000|2022-05-17 11:15:50|22171.9|22151.9|22172.8|22152.8|22172.8|22152.8|22171.9|22151.9|3
1652786190000|2022-05-17 11:16:30|||||||||2
1652786210000|2022-05-17 11:16:50|22174.4|22154.4|22174.4|22154.4|22174.4|22154.4|22174.4|22154.4|5
1652786220000|2022-05-17 11:17:00|22176.3|22156.3|22176.3|22156.3|22176.3|22156.3|22176.3|22156.3|0
1652786230000|2022-05-17 11:17:10|22172.8|22152.8|22185.3|22125.3|22185.3|22152.8|22172.8|22125.3|12
1652786240000|2022-05-17 11:17:20|22180.3|22120.3|22149.4|22089.4|22180.3|22120.3|22141.9|22089.4|7
1652786250000|2022-05-17 11:17:30|22150.3|22090.3|22150.3|22090.3|22150.3|22090.3|22150.3|22090.3|0
1652786260000|2022-05-17 11:17:40|22137.8|22097.8|22137.8|22097.8|22137.8|22097.8|22137.8|22097.8|1
1652786270000|2022-05-17 11:17:50|22136.3|22096.3|22123.8|22103.8|22136.3|22103.8|22123.8|22094.7|5
1652786280000|2022-05-17 11:18:00|22121.9|22101.9|22120.3|22060.3|22121.9|22101.9|22118.8|22060.3|5
1652786300000|2022-05-17 11:18:20|22122.8|22062.8|22132.8|22112.8|22134.2|22112.8|22122.8|22062.8|52
1652786310000|2022-05-17 11:18:30|22127.8|22107.8|22127.8|22107.8|22127.8|22107.8|22127.8|22107.8|0
1652786320000|2022-05-17 11:18:40|22160.3|22100.3|22160.3|22100.3|22160.3|22100.3|22160.3|22100.3|6
1652786360000|2022-05-17 11:19:20|22165.3|22125.3|22175.3|22135.3|22175.3|22135.3|22165.3|22125.3|31
1652786370000|2022-05-17 11:19:30|22176.3|22136.3|22175.3|22135.3|22176.3|22136.3|22175.3|22135.3|2
1652786390000|2022-05-17 11:19:50|22180.3|22140.3|22172.8|22152.8|22180.3|22152.8|22172.8|22140.3|18
1652786400000|2022-05-17 11:20:00|22170.3|22150.3|22170.3|22150.3|22170.3|22150.3|22170.3|22150.3|1
1652786410000|2022-05-17 11:20:10|22172.8|22132.8|22172.8|22132.8|22172.8|22132.8|22172.8|22132.8|1
1652786420000|2022-05-17 11:20:20|22170.3|22130.3|22150.3|22130.3|22170.3|22130.3|22150.3|22130.3|1
1652786440000|2022-05-17 11:20:40|22149.4|22129.4|22149.4|22129.4|22149.4|22129.4|22149.4|22129.4|2
1652786450000|2022-05-17 11:20:50|22147.8|22127.8|22147.8|22127.8|22147.8|22127.8|22146.9|22126.9|1
1652786460000|2022-05-17 11:21:00|22149.4|22129.4|22149.4|22129.4|22149.4|22129.4|22149.4|22129.4|5
1652786470000|2022-05-17 11:21:10|22150.3|22130.3|22153.5|22133.5|22153.5|22133.5|22150.3|22130.3|1
1652786480000|2022-05-17 11:21:20|22170.3|22130.3|22170.3|22130.3|22170.3|22130.3|22170.3|22130.3|5
1652786490000|2022-05-17 11:21:30|22172.8|22152.8|22172.8|22152.8|22172.8|22152.8|22172.8|22152.8|1
1652786500000|2022-05-17 11:21:40|||||||||1
1652786510000|2022-05-17 11:21:50|||||||||1
1652786530000|2022-05-17 11:22:10|22179.7|22139.7|22175.3|22135.3|22179.7|22139.7|22175.3|22135.3|0
1652786550000|2022-05-17 11:22:30|22177.2|22137.2|22180.3|22140.3|22180.3|22140.3|22177.2|22137.2|1
1652786570000|2022-05-17 11:22:50|22167.8|22147.8|22150.3|22130.3|22167.8|22147.8|22150.3|22130.3|25
1652786580000|2022-05-17 11:23:00|22149.4|22129.4|22190.3|22130.3|22190.3|22132.8|22147.8|22125.6|18
1652786590000|2022-05-17 11:23:10|22191.9|22131.9|22192.8|22132.8|22192.8|22132.8|22191.9|22131.9|0
1652786610000|2022-05-17 11:23:30|22191.9|22131.9|22191.9|22131.9|22191.9|22131.9|22191.9|22131.9|0
1652786620000|2022-05-17 11:23:40|22193.5|22133.5|22195.3|22135.3|22195.3|22135.3|22193.5|22133.5|2
1652786630000|2022-05-17 11:23:50|||||||||5
1652786640000|2022-05-17 11:24:00|22201.6|22141.6|22180.3|22160.3|22202.5|22174.1|22180.3|22141.6|18
1652786660000|2022-05-17 11:24:20|22182.8|22162.8|22182.8|22162.8|22182.8|22162.8|22182.8|22162.8|3
1652786670000|2022-05-17 11:24:30|22191.3|22151.3|22191.3|22151.3|22191.3|22151.3|22191.3|22151.3|0
1652786680000|2022-05-17 11:24:40|22190.3|22150.3|22190.3|22150.3|22190.3|22150.3|22190.3|22150.3|0
1652786710000|2022-05-17 11:25:10|||||||||2
1652786720000|2022-05-17 11:25:20|||||||||1
1652786740000|2022-05-17 11:25:40|22170.3||22170.3||22170.3||22170.3||1
1652786780000|2022-05-17 11:26:20|22172.8|22152.8|22172.8|22152.8|22172.8|22152.8|22172.8|22152.8|2
1652786810000|2022-05-17 11:26:50|22185.3|22165.3|22190.3|22170.3|22190.3|22170.3|22185.3|22165.3|5
1652786820000|2022-05-17 11:27:00|22190.4|22170.4|22190.4|22170.4|22190.4|22170.4|22190.4|22170.4|0
1652786830000|2022-05-17 11:27:10|||||||||2
1652786840000|2022-05-17 11:27:20|22196.9|22176.9|22196.9|22176.9|22196.9|22176.9|22196.9|22176.9|4
1652786850000|2022-05-17 11:27:30|22199.4|22179.4|22199.4|22179.4|22199.4|22179.4|22199.4|22179.4|1
1652786880000|2022-05-17 11:28:00|22200.4|22180.4|22200.4|22180.4|22200.4|22180.4|22200.4|22180.4|0
1652786890000|2022-05-17 11:28:10|22201.3|22181.3|22201.3|22181.3|22201.3|22181.3|22201.3|22181.3|1
1652786910000|2022-05-17 11:28:30|22205.4|22165.4|22205.4|22165.4|22205.4|22165.4|22205.4|22165.4|7
1652786930000|2022-05-17 11:28:50|22203.8|22163.8|22202.9|22162.9|22203.8|22163.8|22202.9|22162.9|1
1652786950000|2022-05-17 11:29:10|22199.7|22159.7|22199.7|22159.7|22199.7|22159.7|22199.7|22159.7|4
1652786960000|2022-05-17 11:29:20|22197.9|22157.9|22197.9|22157.9|22197.9|22157.9|22197.9|22157.9|13
1652786970000|2022-05-17 11:29:30|22192.9|22172.9|22192.9|22172.9|22192.9|22172.9|22192.9|22172.9|0
1652786990000|2022-05-17 11:29:50|22205.4|22185.4|22205.4|22185.4|22205.4|22185.4|22205.4|22185.4|1
1652787050000|2022-05-17 11:30:50|22220.4|22180.4|22220.4|22180.4|22220.4|22180.4|22220.4|22180.4|1
1652787060000|2022-05-17 11:31:00|22207.9|22187.9|22220.4|22180.4|22220.4|22187.9|22207.9|22180.4|3
1652787070000|2022-05-17 11:31:10|22221.3|22181.3|22217.9|22197.9|22221.3|22197.9|22217.9|22181.3|1
1652787080000|2022-05-17 11:31:20|22235.4|22195.4|22235.4|22195.4|22235.4|22195.4|22235.4|22195.4|0
1652787090000|2022-05-17 11:31:30|22223.8|22203.8|22223.8|22203.8|22223.8|22203.8|22223.8|22203.8|0
1652787100000|2022-05-17 11:31:40|22220.4|22200.4|22220.4|22200.4|22220.4|22200.4|22220.4|22200.4|1
1652787120000|2022-05-17 11:32:00|22221.3|22201.3|22221.3|22201.3|22221.3|22201.3|22221.3|22201.3|0
1652787130000|2022-05-17 11:32:10|22222.2|22202.2|22224.7|22204.7|22224.7|22204.7|22222.2|22202.2|3
1652787140000|2022-05-17 11:32:20|22237.2|22197.2|22237.2|22197.2|22237.2|22197.2|22237.2|22197.2|0
1652787150000|2022-05-17 11:32:30|22236.3|22196.3|22224.7|22204.7|22236.3|22204.7|22224.7|22196.3|1
1652787160000|2022-05-17 11:32:40|22223.8|22203.8|22229.1|22189.1|22229.1|22203.8|22220.7|22189.1|3
1652787180000|2022-05-17 11:33:00|22226.3|22186.3|22223.8|22183.8|22226.3|22186.3|22223.8|22183.8|0
1652787190000|2022-05-17 11:33:10|22221.9|22181.9|22221.9|22181.9|22221.9|22181.9|22221.9|22181.9|1
1652787210000|2022-05-17 11:33:30|22223.5|22183.5|22224.4|22184.4|22224.4|22184.4|22223.5|22183.5|0
1652787220000|2022-05-17 11:33:40|22211.9|22191.9|22211.9|22191.9|22211.9|22191.9|22211.9|22191.9|0
1652787230000|2022-05-17 11:33:50|22210.4|22190.4|22210.4|22190.4|22210.4|22190.4|22210.4|22190.4|0
1652787250000|2022-05-17 11:34:10|22223.5|22183.5|22232.9|22192.9|22232.9|22192.9|22223.5|22183.5|3
1652787290000|2022-05-17 11:34:50|22229.1|22209.1|22232.9|22212.9|22232.9|22212.9|22229.1|22209.1|1
1652787300000|2022-05-17 11:35:00|22231.3|22211.3|22231.3|22211.3|22231.3|22211.3|22231.3|22211.3|2
1652787310000|2022-05-17 11:35:10|22235.4|22215.4|22235.4|22215.4|22235.4|22215.4|22235.4|22215.4|4
1652787320000|2022-05-17 11:35:20|22240.4|22220.4|22240.4|22220.4|22242.9|22222.9|22240.4|22220.4|5
1652787330000|2022-05-17 11:35:30|22241.3|22221.3|22242.9|22222.9|22242.9|22222.9|22241.3|22221.3|1
1652787350000|2022-05-17 11:35:50|22251.3|22211.3|22251.3|22211.3|22251.3|22211.3|22251.3|22211.3|1
1652787360000|2022-05-17 11:36:00|22250.4|22210.4|22245.4|22205.4|22250.4|22210.4|22245.4|22205.4|0
1652787430000|2022-05-17 11:37:10|22230.4|22210.4|22227.9|22207.9|22230.4|22210.4|22227.9|22207.9|1
1652787440000|2022-05-17 11:37:20|22224.1|22204.1|22202.9|22182.9|22224.1|22204.1|22202.9|22182.9|8
1652787450000|2022-05-17 11:37:30|||||||||3
1652787460000|2022-05-17 11:37:40|22204.4|22184.4|22205.4|22185.4|22205.4|22185.4|22204.4|22184.4|1
1652787470000|2022-05-17 11:37:50|||||||||2
1652787480000|2022-05-17 11:38:00|22220|22180|22222.9|22202.9|22222.9|22202.9|22220|22180|7
1652787490000|2022-05-17 11:38:10|22225.4|22205.4|22227.9|22207.9|22227.9|22207.9|22225.4|22205.4|7
1652787500000|2022-05-17 11:38:20|22230.4|22210.4|22232.9|22212.9|22232.9|22212.9|22230.4|22210.4|1
1652787520000|2022-05-17 11:38:40|22240.4|22200.4|22228.8|22208.8|22240.4|22208.8|22228.8|22200.4|1
1652787530000|2022-05-17 11:38:50|22225.4|22205.4|22225.4|22205.4|22225.4|22205.4|22225.4|22205.4|0
1652787540000|2022-05-17 11:39:00|22223.8|22203.8|22220.4|22200.4|22223.8|22203.8|22220.4|22200.4|1
1652787550000|2022-05-17 11:39:10|22224.1|22184.1|22224.1|22184.1|22224.1|22184.1|22224.1|22184.1|0
1652787570000|2022-05-17 11:39:30|22220.4|22180.4|22220.4|22180.4|22220.4|22180.4|22220.4|22180.4|0
1652787640000|2022-05-17 11:40:40|||||||||1
1652787650000|2022-05-17 11:40:50|22212.9|22192.9|22212.9|22192.9|22212.9|22192.9|22212.9|22192.9|5
1652787660000|2022-05-17 11:41:00|22214.4|22194.4|22214.4|22194.4|22214.4|22194.4|22214.4|22194.4|0
1652787670000|2022-05-17 11:41:10|22215.4|22195.4|22215.4|22195.4|22215.4|22195.4|22215.4|22195.4|0
1652787680000|2022-05-17 11:41:20|22216.9|22196.9|22217.9|22197.9|22217.9|22197.9|22216.9|22196.9|3
1652787710000|2022-05-17 11:41:50|22216|22196|22224.4|22184.4|22224.4|22196|22216|22184.4|1
1652787720000|2022-05-17 11:42:00|22216|22196|22220.4|22200.4|22220.4|22200.4|22216|22196|5
1652787740000|2022-05-17 11:42:20|22225.4|22205.4|22225.4|22205.4|22225.4|22205.4|22225.4|22205.4|1
1652787750000|2022-05-17 11:42:30|22228.5|22208.5|22230.4|22210.4|22230.4|22210.4|22228.5|22208.5|1
1652787760000|2022-05-17 11:42:40|22232.9|22212.9|22232.9|22212.9|22232.9|22212.9|22232.9|22212.9|0
1652787770000|2022-05-17 11:42:50|22230.4|22210.4|22230.4|22210.4|22230.4|22210.4|22230.4|22210.4|2
1652787780000|2022-05-17 11:43:00|22228.8|22208.8|22225.4|22205.4|22228.8|22208.8|22225.4|22205.4|9
1652787790000|2022-05-17 11:43:10|22221.9|22201.9|22221.9|22201.9|22221.9|22201.9|22221.9|22201.9|1
1652787800000|2022-05-17 11:43:20|22226.9|22186.9|22213.8|22193.8|22226.9|22193.8|22213.8|22186.9|2
1652787810000|2022-05-17 11:43:30|22212.9|22192.9|22202.9|22182.9|22212.9|22192.9|22202.9|22182.9|1
1652787820000|2022-05-17 11:43:40|22201.3|22181.3|22199.4|22179.4|22201.3|22181.3|22199.4|22179.4|0
1652787830000|2022-05-17 11:43:50|22194.4|22174.4|22196|22156|22196.9|22174.4|22194.4|22156|21
1652787840000|2022-05-17 11:44:00|22181.9|22161.9|22189.4|22149.4|22189.4|22161.9|22181|22149.4|2
1652787850000|2022-05-17 11:44:10|22188.5|22148.5|22185.4|22145.4|22188.5|22148.5|22185.4|22145.4|2
1652787860000|2022-05-17 11:44:20|22186.3|22146.3|22180.4|22160.4|22186.3|22160.4|22180.4|22146.3|5
1652787870000|2022-05-17 11:44:30|22182.9|22162.9|22185.4|22165.4|22185.4|22165.4|22182.9|22162.9|2
1652787880000|2022-05-17 11:44:40|||||||||8
1652787900000|2022-05-17 11:45:00|||||||||4
1652787910000|2022-05-17 11:45:10|||||||||1
1652787960000|2022-05-17 11:46:00|||||||||1
1652787980000|2022-05-17 11:46:20|||||||||1
1652788000000|2022-05-17 11:46:40|||||||||1
1652788010000|2022-05-17 11:46:50|22186.9|22166.9|22187.9|22167.9|22187.9|22167.9|22186.9|22166.9|1
1652788020000|2022-05-17 11:47:00|22185.4|22165.4|22185.4|22165.4|22185.4|22165.4|22185.4|22165.4|5
1652788090000|2022-05-17 11:48:10|||||||||6
1652788100000|2022-05-17 11:48:20|||||||||1
1652788110000|2022-05-17 11:48:30|22186.9|22166.9|22190.4|22170.4|22190.4|22170.4|22186.9|22166.9|4
1652788120000|2022-05-17 11:48:40|22196|22176|22210.4|22190.4|22210.4|22190.4|22196|22176|3
1652788130000|2022-05-17 11:48:50|22211.3|22191.3|22227.9|22207.9|22227.9|22207.9|22211.3|22191.3|6
1652788170000|2022-05-17 11:49:30|22229.4|22209.4|22230.4|22210.4|22230.4|22210.4|22229.4|22209.4|0
1652788180000|2022-05-17 11:49:40|22240.4|22220.4|22240.4|22220.4|22240.4|22220.4|22240.4|22220.4|5
1652788200000|2022-05-17 11:50:00|22242.9|22222.9|22240.4|22220.4|22242.9|22222.9|22240.4|22220.4|4
1652788210000|2022-05-17 11:50:10|22245.4|22225.4|22245.4|22225.4|22245.4|22225.4|22245.4|22225.4|3
1652788230000|2022-05-17 11:50:30|22244.4|22224.4|22240.4|22220.4|22244.4|22224.4|22240.4|22220.4|2
1652788240000|2022-05-17 11:50:40|||||||||2
1652788250000|2022-05-17 11:50:50|||||||||2
1652788260000|2022-05-17 11:51:00|22261.6|22241.6|22261.6|22241.6|22261.6|22241.6|22261.6|22241.6|53
1652788270000|2022-05-17 11:51:10|22264.4|22244.4|22264.4|22244.4|22264.4|22244.4|22264.4|22244.4|1
1652788280000|2022-05-17 11:51:20|22262.9|22242.9|22262.9|22242.9|22262.9|22242.9|22262.9|22242.9|0
1652788290000|2022-05-17 11:51:30|22261.3|22241.3|22277.5|22237.5|22277.5|22241.3|22261.3|22237.5|2
1652788310000|2022-05-17 11:51:50|22260.4|22240.4|22260.4|22240.4|22260.4|22240.4|22260.4|22240.4|1
1652788340000|2022-05-17 11:52:20|22257.9|22237.9|22243.8|22223.8|22257.9|22237.9|22243.8|22223.8|10
1652788370000|2022-05-17 11:52:50|||||||||73
1652788380000|2022-05-17 11:53:00|||||||||2
1652788400000|2022-05-17 11:53:20|||||||||4
1652788410000|2022-05-17 11:53:30|||||||||1
1652788440000|2022-05-17 11:54:00|22256.3|22216.3|22256.3|22216.3|22256.3|22216.3|22256.3|22216.3|0
1652788460000|2022-05-17 11:54:20|||||||||1
1652788500000|2022-05-17 11:55:00|||||||||1
1652788510000|2022-05-17 11:55:10|||||||||1
1652788560000|2022-05-17 11:56:00|||||||||2
1652788620000|2022-05-17 11:57:00|22253.2|22213.2|22228.2|22208.2|22253.2|22213.2|22223.8|22203.8|47
1652788650000|2022-05-17 11:57:30|22232.9|22212.9|22237.5|22217.5|22237.5|22217.5|22232.9|22212.9|7
1652788660000|2022-05-17 11:57:40|22240.4|22220.4|22281.9|22261.9|22281.9|22261.9|22240.4|22220.4|4
1652788670000|2022-05-17 11:57:50|22285.7|22265.7|22290.4|22270.4|22290.4|22270.4|22285.7|22265.7|4
1652788680000|2022-05-17 11:58:00|22328.1|22268.1|22332.9|22292.9|22332.9|22292.9|22328.1|22268.1|47
1652788690000|2022-05-17 11:58:10|||||||||2
1652788720000|2022-05-17 11:58:40|||||||||2
1652788740000|2022-05-17 11:59:00|22333.8|22293.8|22333.8|22293.8|22345.4|22293.8|22333.8|22285.4|4
1652788750000|2022-05-17 11:59:10|22332.9|22292.9|22332.9|22292.9|22332.9|22292.9|22332.9|22292.9|2
1652788760000|2022-05-17 11:59:20|22335.4|22295.4|22329.4|22309.4|22335.4|22309.4|22327.9|22295.4|3
1652788770000|2022-05-17 11:59:30|22330.4|22310.4|22335.4|22315.4|22335.4|22315.4|22330.4|22310.4|11
1652788780000|2022-05-17 11:59:40|||||||||4
1652788790000|2022-05-17 11:59:50|22330.4|22310.4|22325.4|22305.4|22330.4|22310.4|22325.4|22305.4|12
1652788800000|2022-05-17 12:00:00|22321.6|22301.6|22311.9|22291.9|22325.4|22301.6|22311.9|22284.4|3
1652788810000|2022-05-17 12:00:10|||||||||3
1652788820000|2022-05-17 12:00:20|22310.4|22290.4|22310.4|22290.4|22310.4|22290.4|22310.4|22290.4|6
1652788830000|2022-05-17 12:00:30|||||||||1
1652788840000|2022-05-17 12:00:40|||||||||4
1652788850000|2022-05-17 12:00:50|||||||||1
1652788860000|2022-05-17 12:01:00|22308.8|22288.8|22310.4|22290.4|22310.4|22290.4|22308.8|22288.8|8
1652788870000|2022-05-17 12:01:10|22308.8|22288.8|22303.5|22283.5|22308.8|22288.8|22300.4|22280.4|6
1652788880000|2022-05-17 12:01:20|22302.9|22282.9|22304.4|22284.4|22304.4|22284.4|22302.9|22282.9|11
1652788890000|2022-05-17 12:01:30|22310.4|22290.4|22310.4|22290.4|22310.4|22290.4|22310.4|22290.4|2
1652788900000|2022-05-17 12:01:40|||||||||7
1652788920000|2022-05-17 12:02:00|||||||||6
1652788930000|2022-05-17 12:02:10|||||||||1
1652788940000|2022-05-17 12:02:20|22307.5|22287.5|22300.4|22280.4|22307.5|22287.5|22300.4|22280.4|14
1652788950000|2022-05-17 12:02:30|22299.4|22279.4|22300.4|22280.4|22300.4|22280.4|22295.4|22275.4|8
1652788960000|2022-05-17 12:02:40|22305.4|22285.4|22310.4|22290.4|22310.4|22290.4|22305.4|22285.4|1
1652788990000|2022-05-17 12:03:10|22311.9|22291.9|22310.4|22290.4|22311.9|22291.9|22310.4|22290.4|4
1652789000000|2022-05-17 12:03:20|22312.9|22292.9|22312.9|22292.9|22312.9|22292.9|22312.9|22292.9|3
1652789010000|2022-05-17 12:03:30|22311.3|22291.3|22315.4|22295.4|22315.4|22295.4|22311.3|22291.3|10
1652789020000|2022-05-17 12:03:40|||||||||6
1652789030000|2022-05-17 12:03:50|||||||||2
1652789040000|2022-05-17 12:04:00|22318.8|22298.8|22318.8|22298.8|22318.8|22298.8|22318.8|22298.8|1
1652789050000|2022-05-17 12:04:10|22317.9|22297.9|22317.9|22297.9|22317.9|22297.9|22317.9|22297.9|0
1652789080000|2022-05-17 12:04:40|22318.8|22298.8|22318.8|22298.8|22318.8|22298.8|22318.8|22298.8|21
1652789100000|2022-05-17 12:05:00|22317.9|22297.9|22317.9|22297.9|22317.9|22297.9|22317.9|22297.9|1
1652789110000|2022-05-17 12:05:10|22318.8|22298.8|22318.8|22298.8|22318.8|22298.8|22318.8|22298.8|1
1652789130000|2022-05-17 12:05:30|22320.4|22300.4|22339.2|22319.2|22339.2|22319.2|22320.4|22300.4|28
1652789140000|2022-05-17 12:05:40|||||||||1
1652789150000|2022-05-17 12:05:50|22347.9|22327.9|22370.4|22350.4|22370.4|22350.4|22347.9|22327.9|11
1652789160000|2022-05-17 12:06:00|22371.9|22351.9|22376.9|22356.9|22376.9|22356.9|22371.9|22351.9|10
1652789170000|2022-05-17 12:06:10|22375.4|22355.4|22373.8|22353.8|22375.4|22355.4|22373.8|22353.8|7
1652789190000|2022-05-17 12:06:30|22372.3|22352.3|22372.3|22352.3|22372.3|22352.3|22372.3|22352.3|0
1652789200000|2022-05-17 12:06:40|22370.4|22350.4|22362.9|22342.9|22370.4|22350.4|22362.9|22342.9|12
1652789210000|2022-05-17 12:06:50|||||||||2
1652789250000|2022-05-17 12:07:30|||||||||2
1652789260000|2022-05-17 12:07:40|22357.9|22337.9|22359.4|22339.4|22359.4|22339.4|22357.9|22337.9|5
1652789270000|2022-05-17 12:07:50|22357.9|22337.9|22357.9|22337.9|22357.9|22337.9|22357.9|22337.9|4
1652789280000|2022-05-17 12:08:00|22353.8|22333.8|22348.8|22328.8|22353.8|22333.8|22348.8|22328.8|18
1652789290000|2022-05-17 12:08:10|||||||||1
1652789300000|2022-05-17 12:08:20|||||||||2
1652789310000|2022-05-17 12:08:30|22346.3|22326.3|22346.3|22326.3|22346.3|22326.3|22346.3|22326.3|2
1652789320000|2022-05-17 12:08:40|22344.8|22324.8|22344.8|22324.8|22344.8|22324.8|22344.8|22324.8|1
1652789330000|2022-05-17 12:08:50|22342.9|22322.9|22340.4|22320.4|22342.9|22322.9|22340.4|22320.4|9
1652789340000|2022-05-17 12:09:00|22338.8|22318.8|22338.8|22318.8|22340.4|22320.4|22338.8|22318.8|8
1652789350000|2022-05-17 12:09:10|22337.9|22317.9|22339.4|22319.4|22339.4|22319.4|22337.9|22317.9|2
1652789370000|2022-05-17 12:09:30|22340.4|22320.4|22357.9|22337.9|22357.9|22337.9|22340.4|22320.4|5
1652789380000|2022-05-17 12:09:40|22361.3|22341.3|22371|22351|22371|22351|22361.3|22341.3|0
1652789400000|2022-05-17 12:10:00|22372.9|22352.9|22377.9|22357.9|22377.9|22357.9|22372.9|22352.9|9
1652789420000|2022-05-17 12:10:20|||||||||7
1652789430000|2022-05-17 12:10:30|22379.4|22359.4|22388.1|22368.1|22388.1|22368.1|22379.4|22359.4|7
1652789440000|2022-05-17 12:10:40|22392.9|22372.9|22425.4|22365.4|22425.4|22372.9|22392.9|22365.4|1
1652789450000|2022-05-17 12:10:50|22413.1|22393.1|22417.9|22397.9|22417.9|22397.9|22413.1|22393.1|10
1652789460000|2022-05-17 12:11:00|22420.4|22400.4|22432.9|22412.9|22432.9|22412.9|22420.4|22400.4|16
1652789470000|2022-05-17 12:11:10|22430.4|22410.4|22430.4|22410.4|22430.4|22410.4|22430.4|22410.4|11
1652789480000|2022-05-17 12:11:20|22428.8|22408.8|22437.9|22417.9|22437.9|22417.9|22410.4|22390.4|18
1652789490000|2022-05-17 12:11:30|22438.8|22418.8|22437.9|22417.9|22450.4|22418.8|22437.9|22410.4|12
1652789500000|2022-05-17 12:11:40|22449.4|22409.4|22449.4|22409.4|22449.4|22409.4|22449.4|22409.4|16
1652789510000|2022-05-17 12:11:50|22450.4|22410.4|22470.4|22410.4|22470.4|22412.9|22450.4|22410.4|3
1652789520000|2022-05-17 12:12:00|22468.8|22408.8|22467.9|22407.9|22468.8|22408.8|22467.9|22407.9|0
1652789530000|2022-05-17 12:12:10|22470.4|22410.4|22457.9|22417.9|22470.4|22417.9|22457.9|22410.4|6
1652789540000|2022-05-17 12:12:20|22456.3|22416.3|22455.4|22415.4|22456.3|22416.3|22455.4|22415.4|0
1652789580000|2022-05-17 12:13:00|22446.9|22426.9|22446.9|22426.9|22446.9|22426.9|22446.9|22426.9|3
1652789590000|2022-05-17 12:13:10|22447.9|22427.9|22452.9|22432.9|22459.4|22432.9|22447.9|22419.4|9
1652789610000|2022-05-17 12:13:30|22451.3|22431.3|22442.9|22422.9|22455.4|22431.3|22442.9|22415.4|2
1652789630000|2022-05-17 12:13:50|22441.3|22421.3|22441.3|22421.3|22441.3|22421.3|22441.3|22421.3|1
1652789660000|2022-05-17 12:14:20|22439.8|22419.8|22439.8|22419.8|22439.8|22419.8|22439.8|22419.8|0
1652789690000|2022-05-17 12:14:50|22438.8|22418.8|22437.3|22417.3|22438.8|22418.8|22437.3|22417.3|5
1652789700000|2022-05-17 12:15:00|||||||||1
1652789720000|2022-05-17 12:15:20|22435.4|22415.4|22435.4|22415.4|22435.4|22415.4|22435.4|22415.4|1
1652789730000|2022-05-17 12:15:30|22433.8|22413.8|22432.9|22412.9|22433.8|22413.8|22432.9|22412.9|0
1652789750000|2022-05-17 12:15:50|22431.3|22411.3|22430.4|22410.4|22431.3|22411.3|22430.4|22410.4|9
1652789760000|2022-05-17 12:16:00|||||||||4
1652789800000|2022-05-17 12:16:40|22435.4|22415.4|22435.4|22415.4|22435.4|22415.4|22435.4|22415.4|11
1652789810000|2022-05-17 12:16:50|||||||||1
1652789820000|2022-05-17 12:17:00|22436.9|22416.9|22436.9|22416.9|22436.9|22416.9|22436.9|22416.9|1
1652789840000|2022-05-17 12:17:20|22450.4|22430.4|22450.4|22430.4|22450.4|22430.4|22450.4|22430.4|6
1652789850000|2022-05-17 12:17:30|22462.9|22442.9|22478.5|22438.5|22478.5|22445.4|22462.9|22438.5|11
1652789860000|2022-05-17 12:17:40|22484.4|22444.4|22487.9|22467.9|22487.9|22467.9|22484.4|22444.4|7
1652789870000|2022-05-17 12:17:50|22489.4|22469.4|22490.4|22470.4|22490.4|22470.4|22489.4|22469.4|13
1652789880000|2022-05-17 12:18:00|22489.4|22469.4|22487.9|22467.9|22489.4|22469.4|22487.9|22467.9|1
1652789890000|2022-05-17 12:18:10|22506.9|22466.9|22519.4|22459.4|22519.4|22467.9|22506.9|22459.4|24
1652789900000|2022-05-17 12:18:20|22514.4|22474.4|22514.4|22474.4|22514.4|22474.4|22514.4|22474.4|1
1652789920000|2022-05-17 12:18:40|22517.9|22477.9|22517.9|22477.9|22517.9|22477.9|22517.9|22477.9|1
1652789930000|2022-05-17 12:18:50|22516.3|22476.3|22515.4|22475.4|22516.3|22476.3|22515.4|22475.4|2
1652789940000|2022-05-17 12:19:00|22514.4|22474.4|22495.4|22475.4|22514.4|22482.9|22495.4|22474.4|10
1652789970000|2022-05-17 12:19:30|22492.3|22472.3|22477.9|22457.9|22492.3|22472.3|22477.9|22457.9|12
1652789980000|2022-05-17 12:19:40|22476.9|22456.9|22476.9|22456.9|22476.9|22456.9|22475.4|22455.4|1
1652789990000|2022-05-17 12:19:50|22479.4|22459.4|22475.4|22455.4|22479.4|22459.4|22475.4|22455.4|5
1652790000000|2022-05-17 12:20:00|22473.8|22453.8|22467.9|22447.9|22473.8|22453.8|22467.9|22447.9|1
1652790010000|2022-05-17 12:20:10|22466.3|22446.3|22465.4|22445.4|22466.3|22446.3|22465.4|22445.4|0
1652790020000|2022-05-17 12:20:20|22463.8|22443.8|22455.4|22435.4|22463.8|22443.8|22455.4|22435.4|4
1652790030000|2022-05-17 12:20:30|||||||||2
1652790060000|2022-05-17 12:21:00|22456.9|22436.9|22457.9|22437.9|22457.9|22437.9|22456.9|22436.9|0
1652790070000|2022-05-17 12:21:10|22460.4|22440.4|22467.9|22447.9|22467.9|22447.9|22460.4|22440.4|3
1652790080000|2022-05-17 12:21:20|22470.4|22450.4|22470.4|22450.4|22470.4|22450.4|22470.4|22450.4|0
1652790100000|2022-05-17 12:21:40|22479.4|22459.4|22479.4|22459.4|22479.4|22459.4|22479.4|22459.4|6
1652790120000|2022-05-17 12:22:00|22484.1|22464.1|22487.5|22467.5|22487.5|22467.5|22484.1|22464.1|1
1652790130000|2022-05-17 12:22:10|||||||||1
1652790140000|2022-05-17 12:22:20|22494.4|22474.4|22494.4|22474.4|22494.4|22474.4|22494.4|22474.4|1
1652790150000|2022-05-17 12:22:30|22510.4|22470.4|22510.4|22470.4|22510.4|22470.4|22510.4|22470.4|4
1652790160000|2022-05-17 12:22:40|22514.4|22474.4|22514.4|22474.4|22514.4|22474.4|22514.4|22474.4|1
1652790170000|2022-05-17 12:22:50|22502.9|22482.9|22502.9|22482.9|22502.9|22482.9|22502.9|22482.9|4
1652790180000|2022-05-17 12:23:00|22514.4|22474.4|22515.4|22475.4|22515.4|22475.4|22514.4|22474.4|2
1652790190000|2022-05-17 12:23:10|22502.9|22482.9|22502.9|22482.9|22502.9|22482.9|22502.9|22482.9|0
1652790200000|2022-05-17 12:23:20|22506|22486|22510.4|22490.4|22510.4|22490.4|22506|22486|4
1652790210000|2022-05-17 12:23:30|22511.9|22491.9|22515.4|22495.4|22515.4|22495.4|22511.9|22491.9|4
1652790230000|2022-05-17 12:23:50|||||||||1
1652790240000|2022-05-17 12:24:00|22516.3|22496.3|22513.8|22493.8|22516.3|22496.3|22513.8|22493.8|2
1652790250000|2022-05-17 12:24:10|22515.4|22495.4|22512.9|22492.9|22515.4|22495.4|22512.9|22492.9|1
1652790260000|2022-05-17 12:24:20|22507.9|22487.9|22507.9|22487.9|22507.9|22487.9|22507.9|22487.9|1
1652790270000|2022-05-17 12:24:30|22505.4|22485.4|22504.4|22484.4|22505.4|22485.4|22504.4|22484.4|2
1652790280000|2022-05-17 12:24:40|22502.9|22482.9|22501.9|22481.9|22502.9|22482.9|22501.9|22481.9|0
1652790300000|2022-05-17 12:25:00|||||||||5
1652790310000|2022-05-17 12:25:10|22499.4|22479.4|22499.4|22479.4|22499.4|22479.4|22499.4|22479.4|5
1652790320000|2022-05-17 12:25:20|||||||||1
1652790330000|2022-05-17 12:25:30|22500.4|22480.4|22500.4|22480.4|22500.4|22480.4|22500.4|22480.4|1
1652790340000|2022-05-17 12:25:40|||||||||3
1652790350000|2022-05-17 12:25:50|22502.9|22482.9|22501.3|22481.3|22505.4|22485.4|22501.3|22481.3|2
1652790360000|2022-05-17 12:26:00|||||||||1
1652790380000|2022-05-17 12:26:20|22499.8|22479.8|22499.8|22479.8|22499.8|22479.8|22499.8|22479.8|2
1652790390000|2022-05-17 12:26:30|22497.9|22477.9|22497.9|22477.9|22497.9|22477.9|22497.9|22477.9|2
1652790400000|2022-05-17 12:26:40|22492.9|22472.9|22486.9|22466.9|22492.9|22472.9|22486.9|22466.9|5
1652790420000|2022-05-17 12:27:00|22485.4|22465.4|22486.9|22466.9|22486.9|22466.9|22485.4|22465.4|9
1652790430000|2022-05-17 12:27:10|22485.4|22465.4|22487.9|22467.9|22487.9|22467.9|22485.4|22465.4|0
1652790440000|2022-05-17 12:27:20|||||||||5
1652790450000|2022-05-17 12:27:30|22492.9|22472.9|22492.9|22472.9|22492.9|22472.9|22492.9|22472.9|3
1652790460000|2022-05-17 12:27:40|22495.4|22475.4|22496.9|22476.9|22496.9|22476.9|22495.4|22475.4|10
1652790480000|2022-05-17 12:28:00|22495.4|22475.4|22495.4|22475.4|22495.4|22475.4|22495.4|22475.4|1
1652790490000|2022-05-17 12:28:10|||||||||5
1652790500000|2022-05-17 12:28:20|22496.9|22476.9|22512.9|22492.9|22512.9|22492.9|22496.9|22476.9|10
1652790510000|2022-05-17 12:28:30|||||||||2
1652790530000|2022-05-17 12:28:50|22517.5|22497.5|22527.9|22507.9|22527.9|22507.9|22517.5|22497.5|5
1652790540000|2022-05-17 12:29:00|22540.4|22500.4|22552.9|22512.9|22552.9|22512.9|22540.4|22500.4|7
1652790550000|2022-05-17 12:29:10|22546.9|22526.9|22558.5|22518.5|22558.5|22526.9|22546.9|22518.5|2
1652790560000|2022-05-17 12:29:20|22550|22530|22550|22530|22550|22530|22550|22530|0
1652790570000|2022-05-17 12:29:30|22551|22531|22551|22531|22551|22531|22551|22531|1
1652790580000|2022-05-17 12:29:40|22549.4|22529.4|22556.9|22536.9|22556.9|22536.9|22549.4|22529.4|13
1652790590000|2022-05-17 12:29:50|||||||||3
1652790600000|2022-05-17 12:30:00|22565.4|22545.4|22565.4|22545.4|22605.4|22550.7|22565.4|22541.3|23
1652790610000|2022-05-17 12:30:10|22563.5|22543.5|22561.9|22541.9|22563.5|22543.5|22561.9|22541.9|3
1652790620000|2022-05-17 12:30:20|||||||||5
1652790630000|2022-05-17 12:30:30|||||||||3
1652790640000|2022-05-17 12:30:40|22559.1|22539.1|22564.4|22524.4|22564.4|22539.1|22559.1|22524.4|2
1652790670000|2022-05-17 12:31:10|22551.3|22531.3|22549.8|22529.8|22551.3|22531.3|22549.8|22529.8|5
1652790690000|2022-05-17 12:31:30|22545.4|22525.4|22547.9|22507.9|22550.4|22525.4|22545.4|22507.9|16
1652790700000|2022-05-17 12:31:40|22545|22505|22527.9|22507.9|22545|22510.4|22527.9|22505|3
1652790710000|2022-05-17 12:31:50|22520.4|22500.4|22495.7|22475.7|22520.4|22500.4|22495.7|22475.7|7
1652790720000|2022-05-17 12:32:00|22482.9|22462.9|22480.4|22460.4|22482.9|22462.9|22480.4|22460.4|14
1652790730000|2022-05-17 12:32:10|||||||||3
1652790750000|2022-05-17 12:32:30|||||||||5
1652790760000|2022-05-17 12:32:40|22479.4|22459.4|22479.4|22459.4|22479.4|22459.4|22479.4|22459.4|3
1652790780000|2022-05-17 12:33:00|22481.3|22461.3|22485.4|22465.4|22485.4|22465.4|22481.3|22461.3|10
1652790790000|2022-05-17 12:33:10|22483.8|22463.8|22491.9|22471.9|22491.9|22471.9|22482.9|22462.9|2
1652790800000|2022-05-17 12:33:20|22494.4|22474.4|22494.4|22474.4|22494.4|22474.4|22494.4|22474.4|2
1652790810000|2022-05-17 12:33:30|||||||||2
1652790820000|2022-05-17 12:33:40|||||||||2
1652790850000|2022-05-17 12:34:10|22496.9|22476.9|22496.9|22476.9|22496.9|22476.9|22496.9|22476.9|1
1652790860000|2022-05-17 12:34:20|22502.9|22482.9|22527.9|22507.9|22527.9|22507.9|22502.9|22482.9|39
1652790870000|2022-05-17 12:34:30|22532.9|22512.9|22532.9|22512.9|22532.9|22512.9|22532.9|22512.9|4
1652790880000|2022-05-17 12:34:40|||||||||1
1652790910000|2022-05-17 12:35:10|22533.8|22513.8|22540.4|22520.4|22540.4|22520.4|22533.8|22513.8|5
1652790930000|2022-05-17 12:35:30|22541.3|22521.3|22542.9|22522.9|22542.9|22522.9|22541.3|22521.3|1
1652790940000|2022-05-17 12:35:40|||||||||2
1652790970000|2022-05-17 12:36:10|||||||||1
1652790990000|2022-05-17 12:36:30|22552.5|22532.5|22576|22556|22576|22556|22552.5|22532.5|13
1652791000000|2022-05-17 12:36:40|22571.9|22551.9|22584.4|22544.4|22584.4|22552.9|22571.9|22544.4|3
1652791010000|2022-05-17 12:36:50|22585.4|22545.4|22591.9|22551.9|22591.9|22551.9|22585.4|22545.4|3
1652791030000|2022-05-17 12:37:10|22605.4|22545.4|22605.4|22545.4|22605.4|22545.4|22605.4|22545.4|4
1652791040000|2022-05-17 12:37:20|22596.9|22556.9|22600.4|22560.4|22600.4|22560.4|22596.9|22556.9|2
1652791050000|2022-05-17 12:37:30|22602.3|22562.3|22595.4|22575.4|22602.3|22575.4|22595.4|22562.3|3
1652791060000|2022-05-17 12:37:40|22594.4|22574.4|22589.8|22569.8|22594.4|22574.4|22587.3|22567.3|17
1652791070000|2022-05-17 12:37:50|22585.4|22565.4|22563.2|22523.2|22588.6|22565.4|22563.2|22517.9|14
1652791080000|2022-05-17 12:38:00|22560.4|22520.4|22547.9|22527.9|22560.4|22527.9|22547.9|22520.4|2
1652791090000|2022-05-17 12:38:10|22555.4|22535.4|22547.9|22527.9|22555.4|22535.4|22547.9|22527.9|3
1652791110000|2022-05-17 12:38:30|22550.4|22530.4|22550.4|22530.4|22550.4|22530.4|22550.4|22530.4|2
1652791120000|2022-05-17 12:38:40|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|2
1652791130000|2022-05-17 12:38:50|22550.4|22530.4|22550.4|22530.4|22550.4|22530.4|22550.4|22530.4|0
1652791140000|2022-05-17 12:39:00|||||||||1
1652791150000|2022-05-17 12:39:10|22551.3|22531.3|22552.9|22532.9|22552.9|22532.9|22551.3|22531.3|3
1652791160000|2022-05-17 12:39:20|22551.9|22531.9|22552.9|22532.9|22552.9|22532.9|22551.9|22531.9|1
1652791180000|2022-05-17 12:39:40|||||||||1
1652791200000|2022-05-17 12:40:00|22554.4|22534.4|22551.9|22531.9|22554.4|22534.4|22551.9|22531.9|28
1652791210000|2022-05-17 12:40:10|||||||||1
1652791220000|2022-05-17 12:40:20|22547.9|22527.9|22547.9|22527.9|22547.9|22527.9|22547.9|22527.9|2
1652791230000|2022-05-17 12:40:30|22546.3|22526.3|22545.4|22525.4|22546.3|22526.3|22545.4|22525.4|0
1652791240000|2022-05-17 12:40:40|22542.9|22522.9|22520.4|22500.4|22542.9|22522.9|22518.8|22498.8|14
1652791250000|2022-05-17 12:40:50|22517.9|22497.9|22509.2|22489.2|22517.9|22497.9|22509.2|22489.2|6
1652791260000|2022-05-17 12:41:00|22504.2|22484.2|22502.9|22482.9|22504.2|22484.2|22497.9|22477.9|9
1652791270000|2022-05-17 12:41:10|22506.9|22486.9|22526.9|22506.9|22526.9|22506.9|22506.9|22486.9|13
1652791280000|2022-05-17 12:41:20|22529.4|22509.4|22529.4|22509.4|22529.4|22509.4|22529.4|22509.4|1
1652791300000|2022-05-17 12:41:40|||||||||4
1652791320000|2022-05-17 12:42:00|22522.9|22502.9|22524.4|22504.4|22525.4|22505.4|22522.9|22502.9|12
1652791330000|2022-05-17 12:42:10|||||||||1
1652791350000|2022-05-17 12:42:30|||||||||1
1652791360000|2022-05-17 12:42:40|22520.4|22500.4|22520.4|22500.4|22520.4|22500.4|22520.4|22500.4|4
1652791390000|2022-05-17 12:43:10|||||||||1
1652791410000|2022-05-17 12:43:30|22518.8|22498.8|22507.3|22487.3|22518.8|22498.8|22507.3|22487.3|7
1652791420000|2022-05-17 12:43:40|22504.8|22484.8|22495.4|22475.4|22504.8|22484.8|22495.4|22475.4|12
1652791430000|2022-05-17 12:43:50|22470.1|22450.1|22470.4|22450.4|22470.4|22450.4|22466.3|22446.3|25
1652791440000|2022-05-17 12:44:00|22467.9|22447.9|22477.9|22457.9|22477.9|22457.9|22467.9|22447.9|23
1652791450000|2022-05-17 12:44:10|22496.7|22436.7|22479.2|22439.2|22496.7|22439.2|22479.2|22436.7|12
1652791460000|2022-05-17 12:44:20|22476.3|22436.3|22480.4|22440.4|22480.4|22440.4|22476.3|22436.3|3
1652791470000|2022-05-17 12:44:30|22481.3|22441.3|22477.5|22457.5|22484.4|22457.5|22477.5|22441.3|2
1652791480000|2022-05-17 12:44:40|22479.4|22459.4|22500.4|22480.4|22500.4|22480.4|22479.4|22459.4|10
1652791490000|2022-05-17 12:44:50|22499.4|22479.4|22499.4|22479.4|22500.4|22480.4|22498.8|22478.8|5
1652791500000|2022-05-17 12:45:00|22501.3|22481.3|22517.5|22477.5|22517.5|22482.9|22501.3|22477.5|4
1652791510000|2022-05-17 12:45:10|22519.1|22479.1|22517.5|22477.5|22519.1|22479.1|22517.5|22477.5|12
1652791520000|2022-05-17 12:45:20|22519.4|22479.4|22529.4|22489.4|22529.4|22495.4|22515.4|22479.4|10
1652791530000|2022-05-17 12:45:30|22532.3|22492.3|22530.4|22510.4|22532.3|22510.4|22530.4|22492.3|3
1652791540000|2022-05-17 12:45:40|22531.9|22511.9|22536.9|22516.9|22536.9|22516.9|22531.9|22511.9|0
1652791550000|2022-05-17 12:45:50|22531.9|22511.9|22529.4|22509.4|22531.9|22511.9|22529.4|22509.4|7
1652791570000|2022-05-17 12:46:10|22536.3|22496.3|22527.9|22507.9|22536.3|22507.9|22527.9|22496.3|4
1652791580000|2022-05-17 12:46:20|22526.9|22506.9|22527.3|22487.3|22527.3|22506.9|22514.4|22487.3|4
1652791590000|2022-05-17 12:46:30|22525.4|22485.4|22520.4|22480.4|22525.4|22485.4|22520.4|22480.4|3
1652791610000|2022-05-17 12:46:50|22508.8|22488.8|22497.9|22477.9|22508.8|22488.8|22497.9|22477.9|6
1652791620000|2022-05-17 12:47:00|22503.2|22463.2|22488.8|22468.8|22503.2|22468.8|22488.8|22463.2|1
1652791630000|2022-05-17 12:47:10|22487.9|22467.9|22487.9|22467.9|22487.9|22467.9|22487.9|22467.9|0
1652791640000|2022-05-17 12:47:20|||||||||4
1652791650000|2022-05-17 12:47:30|22495.4|22455.4|22483.8|22463.8|22495.4|22463.8|22483.8|22455.4|5
1652791660000|2022-05-17 12:47:40|22482.9|22462.9|22482.9|22462.9|22482.9|22462.9|22482.9|22462.9|0
1652791670000|2022-05-17 12:47:50|||||||||2
1652791680000|2022-05-17 12:48:00|22467.9|22447.9|22474.4|22434.4|22474.4|22447.9|22461.3|22434.4|5
1652791690000|2022-05-17 12:48:10|22440.4|22420.4|22437.9|22417.9|22440.4|22420.4|22437.9|22417.9|7
1652791700000|2022-05-17 12:48:20|22440.4|22420.4|22432.9|22412.9|22440.4|22420.4|22432.9|22412.9|16
1652791710000|2022-05-17 12:48:30|||||||||1
1652791720000|2022-05-17 12:48:40|22435.4|22415.4|22437.9|22417.9|22437.9|22417.9|22435.4|22415.4|1
1652791730000|2022-05-17 12:48:50|22442.9|22422.9|22447.9|22427.9|22447.9|22427.9|22442.9|22422.9|13
1652791740000|2022-05-17 12:49:00|22472.5|22412.5|22476.3|22416.3|22476.3|22416.3|22472.5|22412.5|3
1652791750000|2022-05-17 12:49:10|22464.8|22424.8|22460.4|22420.4|22464.8|22424.8|22460.4|22420.4|10
1652791760000|2022-05-17 12:49:20|||||||||2
1652791770000|2022-05-17 12:49:30|22448.8|22428.8|22460.4|22420.4|22460.4|22428.8|22448.8|22420.4|3
1652791780000|2022-05-17 12:49:40|22447.9|22427.9|22447.9|22427.9|22447.9|22427.9|22447.9|22427.9|5
1652791790000|2022-05-17 12:49:50|||||||||2
1652791800000|2022-05-17 12:50:00|22450.4|22430.4|22450.4|22430.4|22450.4|22430.4|22450.4|22430.4|1
1652791810000|2022-05-17 12:50:10|22452.9|22432.9|22462.9|22442.9|22462.9|22442.9|22452.9|22432.9|1
1652791820000|2022-05-17 12:50:20|22465.4|22445.4|22467.9|22447.9|22467.9|22447.9|22465.4|22445.4|1
1652791830000|2022-05-17 12:50:30|22474.4|22454.4|22490.4|22470.4|22499.4|22470.4|22472.9|22452.9|10
1652791840000|2022-05-17 12:50:40|22491.9|22471.9|22492.9|22472.9|22492.9|22472.9|22491.9|22471.9|6
1652791850000|2022-05-17 12:50:50|||||||||2
1652791870000|2022-05-17 12:51:10|22504.4|22464.4|22501.9|22481.9|22508.5|22481.9|22496.9|22464.4|7
1652791880000|2022-05-17 12:51:20|||||||||2
1652791890000|2022-05-17 12:51:30|22497.9|22477.9|22493.2|22473.2|22497.9|22477.9|22493.2|22473.2|2
1652791910000|2022-05-17 12:51:50|||||||||1
1652791920000|2022-05-17 12:52:00|22490.7|22470.7|22490.7|22470.7|22490.7|22470.7|22490.7|22470.7|0
1652791940000|2022-05-17 12:52:20|||||||||1
1652791950000|2022-05-17 12:52:30|22496.9|22476.9|22496.9|22476.9|22496.9|22476.9|22496.9|22476.9|1
1652791960000|2022-05-17 12:52:40|22497.9|22477.9|22497.9|22477.9|22497.9|22477.9|22497.9|22477.9|0
1652791970000|2022-05-17 12:52:50|||||||||2
1652792000000|2022-05-17 12:53:20|||||||||2
1652792020000|2022-05-17 12:53:40|22500.4|22480.4|22509.4|22489.4|22509.4|22489.4|22500.4|22480.4|13
1652792030000|2022-05-17 12:53:50|22511.9|22491.9|22522.9|22502.9|22522.9|22502.9|22511.9|22491.9|5
1652792060000|2022-05-17 12:54:20|22562.9|22505.4|22566.9|22546.9|22566.9|22546.9|22556.2|22505.4|45
1652792070000|2022-05-17 12:54:30|22578.5|22538.5|22577.5|22557.5|22578.5|22557.5|22573.5|22538.5|8
1652792080000|2022-05-17 12:54:40|22576|22556|22576|22556|22576|22556|22576|22556|1
1652792090000|2022-05-17 12:54:50|22575|22555|22570.4|22550.4|22576.9|22556.9|22570.4|22550.4|16
1652792100000|2022-05-17 12:55:00|22567.9|22547.9|22557.9|22537.9|22567.9|22547.9|22557.9|22525.4|17
1652792120000|2022-05-17 12:55:20|22569.4|22529.4|22569.4|22529.4|22569.4|22529.4|22569.4|22529.4|2
1652792150000|2022-05-17 12:55:50|22557.9|22537.9|22570.4|22530.4|22570.4|22537.9|22557.9|22530.4|11
1652792160000|2022-05-17 12:56:00|||||||||2
1652792180000|2022-05-17 12:56:20|||||||||1
1652792210000|2022-05-17 12:56:50|||||||||3
1652792250000|2022-05-17 12:57:30|22558.8|22538.8|22541.7|22521.7|22558.8|22538.8|22541.7|22521.7|19
1652792260000|2022-05-17 12:57:40|22537.9|22517.9|22532.9|22512.9|22537.9|22517.9|22532.9|22512.9|2
1652792270000|2022-05-17 12:57:50|||||||||3
1652792280000|2022-05-17 12:58:00|22530.4|22510.4|22520|22500|22530.4|22510.4|22520|22500|9
1652792290000|2022-05-17 12:58:10|22522.9|22502.9|22522.9|22502.9|22522.9|22502.9|22522.9|22502.9|0
1652792310000|2022-05-17 12:58:30|||||||||2
1652792320000|2022-05-17 12:58:40|22523.8|22503.8|22526.3|22506.3|22526.3|22506.3|22523.8|22503.8|3
1652792330000|2022-05-17 12:58:50|||||||||1
1652792340000|2022-05-17 12:59:00|22525.4|22505.4|22543.5|22503.5|22543.5|22508.8|22525.4|22503.5|7
1652792350000|2022-05-17 12:59:10|22545.4|22505.4|22521|22501|22545.4|22512.9|22521|22501|6
1652792370000|2022-05-17 12:59:30|22519.4|22499.4|22502.9|22482.9|22519.4|22499.4|22502.9|22482.9|2
1652792390000|2022-05-17 12:59:50|22497.9|22477.9|22495.4|22475.4|22497.9|22477.9|22493.5|22473.5|15
1652792400000|2022-05-17 13:00:00|22502.3|22462.3|22502.3|22462.3|22502.3|22462.3|22502.3|22462.3|0
1652792410000|2022-05-17 13:00:10|22500.4|22460.4|22500.4|22460.4|22500.4|22460.4|22500.4|22460.4|0
1652792430000|2022-05-17 13:00:30|22488.8|22468.8|22488.8|22468.8|22488.8|22468.8|22488.8|22468.8|0
1652792440000|2022-05-17 13:00:40|22487.9|22467.9|22485.4|22465.4|22487.9|22467.9|22485.4|22465.4|1
1652792450000|2022-05-17 13:00:50|22492.3|22452.3|22492.3|22452.3|22492.3|22452.3|22492.3|22452.3|1
1652792460000|2022-05-17 13:01:00|22490.7|22450.7|22473.2|22453.2|22490.7|22453.2|22473.2|22448.2|0
1652792470000|2022-05-17 13:01:10|22471.3|22451.3|22472.9|22452.9|22472.9|22452.9|22471.3|22451.3|2
1652792480000|2022-05-17 13:01:20|22473.8|22453.8|22473.8|22453.8|22473.8|22453.8|22473.8|22453.8|0
1652792510000|2022-05-17 13:01:50|22476.3|22456.3|22479.4|22459.4|22479.4|22459.4|22476.3|22456.3|2
1652792520000|2022-05-17 13:02:00|22481|22461|22480.4|22460.4|22481.9|22461.9|22480.4|22460.4|6
1652792530000|2022-05-17 13:02:10|22482.9|22462.9|22484.8|22464.8|22487.9|22467.9|22482.9|22462.9|6
1652792540000|2022-05-17 13:02:20|22482.9|22462.9|22469.2|22449.2|22482.9|22462.9|22469.2|22449.2|11
1652792550000|2022-05-17 13:02:30|||||||||1
1652792560000|2022-05-17 13:02:40|22459.2|22439.2|22455.4|22435.4|22459.2|22439.2|22453.8|22433.8|2
1652792570000|2022-05-17 13:02:50|22447.9|22427.9|22447.9|22427.9|22447.9|22427.9|22447.9|22427.9|3
1652792580000|2022-05-17 13:03:00|22440.4|22420.4|22435.4|22415.4|22440.4|22420.4|22435.4|22415.4|3
1652792590000|2022-05-17 13:03:10|||||||||2
1652792610000|2022-05-17 13:03:30|22432.9|22412.9|22432.9|22412.9|22432.9|22412.9|22432.9|22412.9|7
1652792640000|2022-05-17 13:04:00|22434.4|22414.4|22434.4|22414.4|22434.4|22414.4|22434.4|22414.4|3
1652792650000|2022-05-17 13:04:10|22435.4|22415.4|22440.4|22420.4|22440.4|22420.4|22435.4|22415.4|0
1652792660000|2022-05-17 13:04:20|22441.9|22421.9|22452.9|22432.9|22452.9|22432.9|22441.9|22421.9|2
1652792670000|2022-05-17 13:04:30|22455.7|22435.7|22471.3|22431.3|22471.3|22435.7|22455.7|22431.3|130
1652792680000|2022-05-17 13:04:40|||||||||11
1652792690000|2022-05-17 13:04:50|22470.4|22430.4|22472.9|22432.9|22472.9|22432.9|22470.4|22430.4|1
1652792700000|2022-05-17 13:05:00|22466|22446|22483.1|22463.1|22483.1|22463.1|22466|22441.6|2
1652792710000|2022-05-17 13:05:10|22486|22466|22498.5|22478.5|22498.5|22478.5|22486|22466|7
1652792720000|2022-05-17 13:05:20|22501|22481|22501.9|22481.9|22501.9|22481.9|22499.4|22479.4|2
1652792730000|2022-05-17 13:05:30|||||||||2
1652792740000|2022-05-17 13:05:40|22501|22481|22501|22481|22501|22481|22499.4|22479.4|0
1652792750000|2022-05-17 13:05:50|22498.5|22478.5|22498.5|22478.5|22498.5|22478.5|22498.5|22478.5|0
1652792770000|2022-05-17 13:06:10|22500|22480|22502.5|22482.5|22502.5|22482.5|22500|22480|3
1652792780000|2022-05-17 13:06:20|||||||||2
1652792800000|2022-05-17 13:06:40|||||||||1
1652792820000|2022-05-17 13:07:00|22504.1|22484.1|22511|22491|22511|22491|22504.1|22484.1|13
1652792880000|2022-05-17 13:08:00|||||||||2
1652792890000|2022-05-17 13:08:10|22508.5|22488.5|22505.4|22485.4|22508.5|22488.5|22505.4|22485.4|2
1652792900000|2022-05-17 13:08:20|||||||||3
1652792940000|2022-05-17 13:09:00|22504.4|22484.4|22518.5|22478.5|22518.5|22486|22501.9|22478.5|8
1652792950000|2022-05-17 13:09:10|||||||||1
1652792960000|2022-05-17 13:09:20|22516|22496|22516|22496|22516|22496|22516|22496|5
1652793000000|2022-05-17 13:10:00|22517.5|22497.5|22517.5|22497.5|22517.5|22497.5|22517.5|22497.5|10
1652793010000|2022-05-17 13:10:10|22518.5|22498.5|22518.5|22498.5|22518.5|22498.5|22518.5|22498.5|1
1652793020000|2022-05-17 13:10:20|||||||||28
1652793040000|2022-05-17 13:10:40|||||||||1
1652793050000|2022-05-17 13:10:50|22511|22491|22521.6|22501.6|22521.6|22501.6|22511|22491|9
1652793060000|2022-05-17 13:11:00|22523.5|22503.5|22523.5|22503.5|22523.5|22503.5|22523.5|22503.5|2
1652793070000|2022-05-17 13:11:10|22518.5|22498.5|22518.5|22498.5|22518.5|22498.5|22518.5|22498.5|1
1652793080000|2022-05-17 13:11:20|22516|22496|22516|22496|22516|22496|22516|22496|3
1652793090000|2022-05-17 13:11:30|22517.5|22497.5|22521|22501|22521|22501|22517.5|22497.5|3
1652793100000|2022-05-17 13:11:40|22518.5|22498.5|22518.5|22498.5|22518.5|22498.5|22518.5|22498.5|0
1652793110000|2022-05-17 13:11:50|22523.5|22503.5|22518.5|22498.5|22523.5|22503.5|22518.5|22498.5|2
1652793120000|2022-05-17 13:12:00|22520|22500|22523.5|22503.5|22523.5|22503.5|22520|22500|2
1652793130000|2022-05-17 13:12:10|22522.5|22502.5|22490.4|22470.4|22522.5|22502.5|22490.4|22470.4|17
1652793140000|2022-05-17 13:12:20|22487.5|22467.5|22476.9|22456.9|22487.5|22467.5|22476.9|22456.9|3
1652793170000|2022-05-17 13:12:50|||||||||2
1652793180000|2022-05-17 13:13:00|22472.5|22452.5|22472.5|22452.5|22472.5|22452.5|22472.5|22452.5|2
1652793220000|2022-05-17 13:13:40|22475.6|22455.6|22475.6|22455.6|22475.6|22455.6|22475.6|22455.6|3
1652793260000|2022-05-17 13:14:20|||||||||2
1652793280000|2022-05-17 13:14:40|||||||||1
1652793300000|2022-05-17 13:15:00|22473.7|22453.7|22480.6|22440.6|22480.6|22453.7|22473.7|22440.6|3
1652793310000|2022-05-17 13:15:10|22478.7|22438.7|22482.5|22422.5|22482.5|22438.7|22478.7|22422.5|0
1652793320000|2022-05-17 13:15:20|22478.7|22418.7|22437.5|22417.5|22478.7|22418.7|22437.5|22414.7|18
1652793330000|2022-05-17 13:15:30|22432.5|22412.5|22432.5|22412.5|22432.5|22412.5|22432.5|22412.5|1
1652793340000|2022-05-17 13:15:40|||||||||2
1652793360000|2022-05-17 13:16:00|22434.1|22414.1|22435|22415|22435|22415|22434.1|22414.1|8
1652793380000|2022-05-17 13:16:20|22437.5|22417.5|22442.2|22422.2|22442.2|22422.2|22437.5|22417.5|4
1652793400000|2022-05-17 13:16:40|22445.2|22425.2|22449.7|22429.7|22449.7|22429.7|22445.2|22425.2|1
1652793440000|2022-05-17 13:17:20|||||||||3
1652793450000|2022-05-17 13:17:30|22456|22436|22461|22441|22461|22441|22456|22436|4
1652793480000|2022-05-17 13:18:00|22458.5|22438.5|22450.4|22430.4|22458.5|22438.5|22450.4|22430.4|4
1652793490000|2022-05-17 13:18:10|||||||||40
1652793500000|2022-05-17 13:18:20|22448.5|22428.5|22448.5|22428.5|22448.5|22428.5|22448.5|22428.5|0
1652793510000|2022-05-17 13:18:30|22443.8|22423.8|22449.4|22409.4|22449.4|22423.8|22443.8|22409.4|4
1652793530000|2022-05-17 13:18:50|||||||||1
1652793540000|2022-05-17 13:19:00|22444.4|22404.4|22444.4|22404.4|22444.4|22404.4|22444.4|22404.4|12
1652793550000|2022-05-17 13:19:10|22432.9|22412.9|22426.9|22406.9|22432.9|22412.9|22426.9|22406.9|19
1652793560000|2022-05-17 13:19:20|||||||||1
1652793570000|2022-05-17 13:19:30|22428.5|22408.5|22428.5|22408.5|22428.5|22408.5|22428.5|22408.5|4
1652793580000|2022-05-17 13:19:40|||||||||2
1652793590000|2022-05-17 13:19:50|22431.6|22411.6|22436|22416|22436|22416|22431.6|22411.6|3
1652793600000|2022-05-17 13:20:00|22447.5|22407.5|22436|22416|22448.5|22416|22436|22407.5|1
1652793610000|2022-05-17 13:20:10|22439.1|22419.1|22441|22421|22441|22421|22439.1|22419.1|0
1652793620000|2022-05-17 13:20:20|22442.9|22422.9|22457.5|22417.5|22457.5|22422.9|22442.9|22417.5|3
1652793630000|2022-05-17 13:20:30|22458.5|22418.5|22458.5|22438.5|22458.5|22438.5|22458.5|22418.5|2
1652793640000|2022-05-17 13:20:40|22460|22440|22463.5|22443.5|22463.5|22443.5|22460|22440|1
1652793650000|2022-05-17 13:20:50|22466|22446|22483.5|22443.5|22483.5|22451|22466|22443.5|3
1652793660000|2022-05-17 13:21:00|||||||||1
1652793680000|2022-05-17 13:21:20|22466.9|22446.9|22466|22446|22466.9|22446.9|22466|22446|8
1652793700000|2022-05-17 13:21:40|22464.1|22444.1|22464.1|22444.1|22464.1|22444.1|22464.1|22444.1|0
1652793720000|2022-05-17 13:22:00|||||||||2
1652793740000|2022-05-17 13:22:20|22463.1|22443.1|22471.6|22431.6|22471.6|22443.1|22463.1|22431.6|3
1652793760000|2022-05-17 13:22:40|||||||||1
1652793770000|2022-05-17 13:22:50|22464.7|22444.7|22464.7|22444.7|22464.7|22444.7|22464.7|22444.7|0
1652793780000|2022-05-17 13:23:00|22466.6|22446.6|22466.6|22446.6|22466.6|22446.6|22466.6|22446.6|0
1652793790000|2022-05-17 13:23:10|22472.5|22452.5|22472.5|22452.5|22472.5|22452.5|22472.5|22452.5|1
1652793800000|2022-05-17 13:23:20|22474.1|22454.1|22480.6|22460.6|22480.6|22460.6|22474.1|22454.1|3
1652793810000|2022-05-17 13:23:30|22483.5|22463.5|22504.7|22464.7|22504.7|22473.1|22483.5|22460.6|6
1652793820000|2022-05-17 13:23:40|22506.6|22466.6|22505|22485|22506.6|22485|22499.7|22466.6|1
1652793840000|2022-05-17 13:24:00|22501|22481|22501|22481|22501|22481|22501|22481|6
1652793870000|2022-05-17 13:24:30|22501.9|22481.9|22503.5|22483.5|22503.5|22483.5|22501.9|22481.9|9
1652793880000|2022-05-17 13:24:40|||||||||9
1652793890000|2022-05-17 13:24:50|22513.5|22493.5|22518.5|22498.5|22518.5|22498.5|22513.5|22493.5|0
1652793920000|2022-05-17 13:25:20|22520.4|22500.4|22538.5|22498.5|22538.5|22503.5|22520.4|22498.5|2
1652793930000|2022-05-17 13:25:30|22540|22500|22540|22500|22540|22500|22540|22500|0
1652793940000|2022-05-17 13:25:40|22541|22501|22543.5|22503.5|22543.5|22503.5|22541|22501|2
1652793950000|2022-05-17 13:25:50|22530.4|22510.4|22535|22515|22535|22515|22530.4|22510.4|2
1652793960000|2022-05-17 13:26:00|22536|22516|22543.5|22503.5|22543.5|22518.5|22536|22503.5|4
1652793970000|2022-05-17 13:26:10|22539.6|22499.6|22521|22501|22539.6|22503.5|22521|22499.6|2
1652793980000|2022-05-17 13:26:20|22523.5|22503.5|22526.6|22506.6|22526.6|22506.6|22523.5|22503.5|6
1652793990000|2022-05-17 13:26:30|22528.5|22508.5|22528.5|22508.5|22528.5|22508.5|22528.5|22508.5|0
1652794000000|2022-05-17 13:26:40|22530|22510|22531|22511|22531|22511|22530|22510|0
1652794010000|2022-05-17 13:26:50|22532.5|22512.5|22533.5|22513.5|22533.5|22513.5|22532.5|22512.5|5
1652794020000|2022-05-17 13:27:00|22536.6|22516.6|22541|22521|22541|22521|22536.6|22516.6|0
1652794030000|2022-05-17 13:27:10|22543.5|22523.5|22543.5|22523.5|22543.5|22523.5|22543.5|22523.5|1
1652794050000|2022-05-17 13:27:30|22546|22526|22546|22526|22546|22526|22546|22526|0
1652794060000|2022-05-17 13:27:40|22541|22521|22541|22521|22541|22521|22541|22521|7
1652794070000|2022-05-17 13:27:50|||||||||1
1652794090000|2022-05-17 13:28:10|||||||||2
1652794110000|2022-05-17 13:28:30|||||||||1
1652794120000|2022-05-17 13:28:40|22533.5|22513.5|22534.1|22514.1|22534.1|22514.1|22532.5|22512.5|13
1652794130000|2022-05-17 13:28:50|22536.6|22516.6|22546|22526|22546|22526|22536.6|22516.6|2
1652794140000|2022-05-17 13:29:00|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|22547.5|22527.5|1
1652794150000|2022-05-17 13:29:10|22548.5|22528.5|22550|22530|22550|22530|22548.5|22528.5|1
1652794170000|2022-05-17 13:29:30|||||||||2
1652794190000|2022-05-17 13:29:50|22548.5|22528.5|22548.5|22528.5|22548.5|22528.5|22548.5|22528.5|1
1652794200000|2022-05-17 13:30:00|||||||||3
1652794210000|2022-05-17 13:30:10|||||||||4
1652794220000|2022-05-17 13:30:20|22546.9|22526.9|22537.9|22517.9|22548.5|22528.5|22537.9|22517.9|7
1652794230000|2022-05-17 13:30:30|22531.9|22511.9|22524.4|22504.4|22533.8|22511.9|22524.4|22493.8|6
1652794240000|2022-05-17 13:30:40|22521.3|22501.3|22525.4|22505.4|22525.4|22505.4|22521.3|22501.3|10
1652794250000|2022-05-17 13:30:50|22524.4|22504.4|22524.4|22504.4|22524.4|22504.4|22524.4|22504.4|1
1652794270000|2022-05-17 13:31:10|22528.5|22508.5|22547.5|22527.5|22547.5|22527.5|22528.5|22508.5|6
1652794280000|2022-05-17 13:31:20|22550|22530|22553.5|22533.5|22553.5|22533.5|22550|22530|4
1652794290000|2022-05-17 13:31:30|22555|22535|22556|22536|22556|22536|22555|22535|0
1652794300000|2022-05-17 13:31:40|22554.4|22534.4|22553.5|22533.5|22554.4|22534.4|22553.5|22533.5|8
1652794310000|2022-05-17 13:31:50|22554.4|22534.4|22556|22536|22556|22536|22554.4|22534.4|2
1652794320000|2022-05-17 13:32:00|22558.5|22538.5|22560|22540|22560|22540|22558.5|22538.5|11
1652794340000|2022-05-17 13:32:20|22561|22541|22568.5|22548.5|22568.5|22548.5|22561|22541|8
1652794350000|2022-05-17 13:32:30|||||||||6
1652794370000|2022-05-17 13:32:50|||||||||1
1652794380000|2022-05-17 13:33:00|||||||||2
1652794400000|2022-05-17 13:33:20|22571.6|22551.6|22576.6|22556.6|22576.6|22556.6|22571.6|22551.6|6
1652794410000|2022-05-17 13:33:30|22578.5|22558.5|22578.5|22558.5|22578.5|22558.5|22578.5|22558.5|0
1652794420000|2022-05-17 13:33:40|22591.6|22551.6|22591.6|22551.6|22591.6|22551.6|22591.6|22551.6|1
1652794440000|2022-05-17 13:34:00|22572.3|22552.3|22565.4|22545.4|22572.3|22552.3|22563.1|22543.1|44
1652794450000|2022-05-17 13:34:10|22562.5|22542.5|22561|22541|22562.5|22542.5|22561|22541|15
1652794460000|2022-05-17 13:34:20|||||||||34
1652794470000|2022-05-17 13:34:30|22561.9|22541.9|22566|22546|22566|22546|22561.9|22541.9|3
1652794480000|2022-05-17 13:34:40|22567.5|22547.5|22568.5|22548.5|22568.5|22548.5|22567.5|22547.5|0
1652794490000|2022-05-17 13:34:50|22583.5|22543.5|22583.5|22543.5|22583.5|22543.5|22583.5|22543.5|1
1652794520000|2022-05-17 13:35:20|22571|22551|22568.5|22548.5|22571|22551|22568.5|22548.5|7
1652794540000|2022-05-17 13:35:40|22564.4|22544.4|22561.9|22541.9|22564.4|22544.4|22561.9|22541.9|10
1652794550000|2022-05-17 13:35:50|22559.1|22539.1|22561.9|22541.9|22561.9|22541.9|22558.5|22538.5|1
1652794560000|2022-05-17 13:36:00|22560.4|22540.4|22561.9|22541.9|22561.9|22541.9|22560.4|22540.4|6
1652794600000|2022-05-17 13:36:40|||||||||2
1652794610000|2022-05-17 13:36:50|22566.6|22546.6|22571|22551|22571|22551|22566.6|22546.6|6
1652794620000|2022-05-17 13:37:00|22571.9|22551.9|22571.9|22551.9|22571.9|22551.9|22571.9|22551.9|0
1652794630000|2022-05-17 13:37:10|22584.4|22544.4|22584.4|22544.4|22584.4|22544.4|22584.4|22544.4|3
1652794650000|2022-05-17 13:37:30|22571.9|22551.9|22571.9|22551.9|22571.9|22551.9|22571.9|22551.9|1
1652794660000|2022-05-17 13:37:40|||||||||1
1652794670000|2022-05-17 13:37:50|||||||||6
1652794700000|2022-05-17 13:38:20|22574.4|22554.4|22574.4|22554.4|22574.4|22554.4|22574.4|22554.4|4
1652794710000|2022-05-17 13:38:30|22577.5|22557.5|22589.6|22569.6|22589.6|22569.6|22577.5|22557.5|2
1652794720000|2022-05-17 13:38:40|22591.6|22571.6|22591.6|22571.6|22591.6|22571.6|22591.6|22571.6|9
1652794740000|2022-05-17 13:39:00|22595|22575|22616|22596|22623.5|22596|22595|22575|50
1652794750000|2022-05-17 13:39:10|22683.1|22623.1|22709.4|22649.4|22709.4|22676|22683.1|22623.1|43
1652794760000|2022-05-17 13:39:20|22695.4|22655.4|22682.9|22662.9|22695.4|22663.8|22682.9|22655.4|2
1652794770000|2022-05-17 13:39:30|22679.8|22659.8|22672.9|22652.9|22685.4|22659.8|22672.9|22645.4|28
1652794780000|2022-05-17 13:39:40|22679.8|22639.8|22662.9|22642.9|22679.8|22642.9|22662.9|22636|11
1652794790000|2022-05-17 13:39:50|22663.8|22643.8|22678.5|22638.5|22678.5|22643.8|22663.8|22638.5|6
1652794800000|2022-05-17 13:40:00|22661.3|22641.3|22658.8|22638.8|22661.3|22641.3|22658.8|22638.8|13
1652794810000|2022-05-17 13:40:10|22660.4|22640.4|22658.5|22638.5|22660.4|22640.4|22658.5|22638.5|7
1652794820000|2022-05-17 13:40:20|22656|22636|22673.5|22633.5|22673.5|22638.5|22656|22633.5|8
1652794830000|2022-05-17 13:40:30|22666|22646|22666|22646|22666|22646|22666|22646|2
1652794840000|2022-05-17 13:40:40|||||||||4
1652794850000|2022-05-17 13:40:50|22667.5|22647.5|22671|22651|22671|22651|22667.5|22647.5|4
1652794860000|2022-05-17 13:41:00|22673.5|22653.5|22673.5|22653.5|22673.5|22653.5|22673.5|22653.5|1
1652794870000|2022-05-17 13:41:10|||||||||6
1652794880000|2022-05-17 13:41:20|22670.4|22650.4|22668.8|22648.8|22670.4|22650.4|22668.8|22648.8|10
1652794890000|2022-05-17 13:41:30|22667.9|22647.9|22661|22641|22667.9|22647.9|22661|22641|5
1652794900000|2022-05-17 13:41:40|||||||||5
1652794910000|2022-05-17 13:41:50|||||||||8
1652794920000|2022-05-17 13:42:00|||||||||2
1652794930000|2022-05-17 13:42:10|22658.5|22638.5|22653.5|22633.5|22658.5|22638.5|22653.5|22633.5|9
1652794940000|2022-05-17 13:42:20|22650|22630|22662.5|22642.5|22662.5|22642.5|22648.5|22628.5|29
1652794950000|2022-05-17 13:42:30|22676.6|22656.6|22678.5|22658.5|22678.5|22658.5|22676.6|22656.6|2
1652794960000|2022-05-17 13:42:40|||||||||6
1652794970000|2022-05-17 13:42:50|22677.5|22657.5|22666|22646|22677.5|22657.5|22666|22646|8
1652794980000|2022-05-17 13:43:00|||||||||1
1652794990000|2022-05-17 13:43:10|||||||||1
1652795000000|2022-05-17 13:43:20|22667.5|22647.5|22668.5|22648.5|22668.5|22648.5|22667.5|22647.5|7
1652795020000|2022-05-17 13:43:40|22670|22650|22673.1|22653.1|22673.1|22653.1|22670|22650|12
1652795030000|2022-05-17 13:43:50|22675|22655|22706.9|22686.9|22706.9|22686.9|22675|22655|30
1652795040000|2022-05-17 13:44:00|22708.5|22688.5|22709.4|22689.4|22709.4|22689.4|22708.5|22688.5|7
1652795050000|2022-05-17 13:44:10|22711|22691|22711|22691|22711|22691|22711|22691|4
1652795060000|2022-05-17 13:44:20|22710|22690|22710|22690|22711|22691|22710|22690|10
1652795070000|2022-05-17 13:44:30|22711|22691|22711|22691|22711|22691|22711|22691|2
1652795090000|2022-05-17 13:44:50|22716|22696|22726|22706|22726|22706|22716|22696|46
1652795100000|2022-05-17 13:45:00|||||||||5
1652795110000|2022-05-17 13:45:10|22728.5|22708.5|22711.3|22671.3|22728.5|22708.5|22711|22671.3|102
1652795120000|2022-05-17 13:45:20|22708.5|22668.5|22713.5|22693.5|22713.5|22693.5|22696|22668.5|62
1652795130000|2022-05-17 13:45:30|22714.4|22694.4|22740|22720|22747.5|22720|22714.4|22694.4|57
1652795140000|2022-05-17 13:45:40|22739.1|22719.1|22746|22726|22746|22726|22739.1|22719.1|58
1652795150000|2022-05-17 13:45:50|||||||||5
1652795160000|2022-05-17 13:46:00|||||||||2
1652795170000|2022-05-17 13:46:10|||||||||7
1652795180000|2022-05-17 13:46:20|22746.9|22726.9|22748.5|22728.5|22748.5|22728.5|22746.9|22726.9|5
1652795190000|2022-05-17 13:46:30|||||||||10
1652795200000|2022-05-17 13:46:40|22749.4|22729.4|22751|22731|22753.5|22733.5|22749.4|22729.4|34
1652795210000|2022-05-17 13:46:50|22746|22726|22746|22726|22746|22726|22746|22726|81
1652795220000|2022-05-17 13:47:00|22744.1|22724.1|22741|22721|22744.1|22724.1|22741|22721|9
1652795230000|2022-05-17 13:47:10|22742.5|22722.5|22742.5|22722.5|22742.5|22722.5|22742.5|22722.5|12
1652795240000|2022-05-17 13:47:20|22743.5|22723.5|22743.5|22723.5|22743.5|22723.5|22743.5|22723.5|1
1652795270000|2022-05-17 13:47:50|22746|22726|22746|22726|22746|22726|22746|22726|8
1652795280000|2022-05-17 13:48:00|22741|22721|22738.5|22718.5|22741|22721|22738.5|22718.5|10
1652795290000|2022-05-17 13:48:10|22725.7|22705.7|22718.5|22698.5|22725.7|22705.7|22718.5|22698.5|6
1652795300000|2022-05-17 13:48:20|22720|22700|22721|22701|22721|22701|22720|22700|0
1652795310000|2022-05-17 13:48:30|22718.5|22698.5|22718.5|22678.5|22718.5|22698.5|22716|22678.5|13
1652795340000|2022-05-17 13:49:00|||||||||1
1652795350000|2022-05-17 13:49:10|22705.4|22685.4|22703.5|22683.5|22705.4|22685.4|22703.5|22683.5|3
1652795360000|2022-05-17 13:49:20|22702.5|22682.5|22703.5|22683.5|22703.5|22683.5|22702.5|22682.5|11
1652795380000|2022-05-17 13:49:40|||||||||4
1652795390000|2022-05-17 13:49:50|||||||||1
1652795400000|2022-05-17 13:50:00|||||||||90
1652795410000|2022-05-17 13:50:10|22706|22686|22716|22696|22716|22696|22706|22686|5
1652795420000|2022-05-17 13:50:20|22716.9|22696.9|22733.5|22693.5|22733.5|22696.9|22716.9|22693.5|1
1652795430000|2022-05-17 13:50:30|22734.4|22694.4|22721.9|22701.9|22734.4|22701.9|22721.9|22694.4|10
1652795440000|2022-05-17 13:50:40|||||||||1
1652795450000|2022-05-17 13:50:50|22718.5|22698.5|22711|22691|22723.5|22698.5|22711|22683.5|10
1652795470000|2022-05-17 13:51:10|22709.4|22689.4|22708.5|22688.5|22709.4|22689.4|22708.5|22688.5|5
1652795480000|2022-05-17 13:51:20|||||||||5
1652795490000|2022-05-17 13:51:30|22706|22686|22708.5|22688.5|22708.5|22688.5|22706|22686|4
1652795500000|2022-05-17 13:51:40|||||||||2
1652795510000|2022-05-17 13:51:50|22706|22686|22706|22686|22706|22686|22706|22686|4
1652795520000|2022-05-17 13:52:00|||||||||1
1652795530000|2022-05-17 13:52:10|||||||||3
1652795540000|2022-05-17 13:52:20|||||||||6
1652795570000|2022-05-17 13:52:50|||||||||2
1652795580000|2022-05-17 13:53:00|22703.5|22683.5|22706|22686|22706|22686|22703.5|22683.5|4
1652795610000|2022-05-17 13:53:30|22711.9|22691.9|22712.9|22692.9|22712.9|22692.9|22711.9|22691.9|2
1652795620000|2022-05-17 13:53:40|22718.5|22698.5|22727.1|22707.1|22727.1|22707.1|22718.5|22698.5|4
1652795630000|2022-05-17 13:53:50|22731|22711|22731|22711|22731|22711|22731|22711|2
1652795640000|2022-05-17 13:54:00|22734.1|22714.1|22734.1|22714.1|22734.1|22714.1|22734.1|22714.1|0
1652795650000|2022-05-17 13:54:10|22736|22716|22736|22716|22736|22716|22736|22716|0
1652795660000|2022-05-17 13:54:20|22736.9|22716.9|22748.5|22708.5|22748.5|22716.9|22736.9|22708.5|3
1652795680000|2022-05-17 13:54:40|22751|22711|22751|22711|22751|22711|22751|22711|3
1652795690000|2022-05-17 13:54:50|||||||||1
1652795700000|2022-05-17 13:55:00|22751.9|22711.9|22740|22720|22751.9|22723.5|22740|22711.9|10
1652795710000|2022-05-17 13:55:10|22738.5|22718.5|22738.5|22718.5|22738.5|22718.5|22738.5|22718.5|6
1652795720000|2022-05-17 13:55:20|||||||||1
1652795730000|2022-05-17 13:55:30|||||||||3
1652795740000|2022-05-17 13:55:40|22735.4|22715.4|22719.4|22699.4|22735.4|22715.4|22719.4|22699.4|9
1652795750000|2022-05-17 13:55:50|22718.5|22698.5|22711|22691|22718.5|22698.5|22711|22691|11
1652795760000|2022-05-17 13:56:00|22709.4|22689.4|22698.5|22678.5|22713.5|22689.4|22698.5|22673.5|7
1652795770000|2022-05-17 13:56:10|||||||||2
1652795780000|2022-05-17 13:56:20|22696.6|22676.6|22691|22671|22696.6|22676.6|22691|22671|14
1652795790000|2022-05-17 13:56:30|22692.5|22672.5|22692.5|22672.5|22692.5|22672.5|22692.5|22672.5|8
1652795800000|2022-05-17 13:56:40|22693.5|22673.5|22693.5|22673.5|22693.5|22673.5|22693.5|22673.5|3
1652795820000|2022-05-17 13:57:00|22696|22676|22696|22676|22696|22676|22696|22676|4
1652795830000|2022-05-17 13:57:10|22694.1|22674.1|22691|22671|22694.1|22674.1|22691|22671|11
1652795840000|2022-05-17 13:57:20|||||||||3
1652795860000|2022-05-17 13:57:40|||||||||1
1652795870000|2022-05-17 13:57:50|22686|22666|22686|22666|22686|22666|22686|22666|2
1652795880000|2022-05-17 13:58:00|22685|22665|22678.5|22658.5|22693.5|22665|22678.5|22653.5|6
1652795910000|2022-05-17 13:58:30|||||||||1
1652795920000|2022-05-17 13:58:40|22666.3|22646.3|22664.8|22644.8|22666.3|22646.3|22664.8|22644.8|4
1652795930000|2022-05-17 13:58:50|22661.9|22641.9|22651.9|22631.9|22663.5|22641.9|22651.9|22623.5|8
1652795940000|2022-05-17 13:59:00|22650.4|22630.4|22648.5|22628.5|22650.4|22630.4|22648.5|22628.5|1
1652795950000|2022-05-17 13:59:10|22646|22626|22646|22626|22646|22626|22646|22626|2
1652795960000|2022-05-17 13:59:20|||||||||1
1652795970000|2022-05-17 13:59:30|||||||||1
1652795980000|2022-05-17 13:59:40|||||||||1
1652795990000|2022-05-17 13:59:50|22647.5|22627.5|22647.5|22627.5|22647.5|22627.5|22647.5|22627.5|2
1652796000000|2022-05-17 14:00:00|22649.1|22629.1|22686.9|22626.9|22686.9|22631|22649.1|22626.9|16
1652796020000|2022-05-17 14:00:20|22693.5|22633.5|22693.5|22633.5|22693.5|22633.5|22693.5|22633.5|5
1652796030000|2022-05-17 14:00:30|22688.5|22668.5|22698.5|22678.5|22698.5|22678.5|22688.5|22668.5|12
1652796040000|2022-05-17 14:00:40|22703.1|22683.1|22713.5|22693.5|22713.5|22693.5|22703.1|22683.1|5
1652796050000|2022-05-17 14:00:50|||||||||5
1652796060000|2022-05-17 14:01:00|22716.6|22696.6|22718.5|22698.5|22718.5|22698.5|22716.6|22696.6|5
1652796070000|2022-05-17 14:01:10|22721|22701|22734.1|22694.1|22734.1|22701|22721|22694.1|4
1652796080000|2022-05-17 14:01:20|22733.5|22693.5|22733.5|22693.5|22733.5|22693.5|22733.5|22693.5|0
1652796110000|2022-05-17 14:01:50|22725|22705|22728.5|22708.5|22728.5|22708.5|22725|22705|9
1652796120000|2022-05-17 14:02:00|22727.5|22707.5|22726|22706|22727.5|22707.5|22726|22706|9
1652796130000|2022-05-17 14:02:10|22724.4|22704.4|22726|22706|22726|22706|22723.5|22703.5|4
1652796150000|2022-05-17 14:02:30|||||||||4
1652796160000|2022-05-17 14:02:40|||||||||2
1652796170000|2022-05-17 14:02:50|22722.9|22702.9|22721|22701|22722.9|22702.9|22721|22701|9
1652796190000|2022-05-17 14:03:10|22720|22700|22718.5|22698.5|22720|22700|22718.5|22698.5|10
1652796200000|2022-05-17 14:03:20|22715.4|22695.4|22716|22696|22716|22696|22714.4|22694.4|5
1652796210000|2022-05-17 14:03:30|22712.9|22692.9|22711.9|22691.9|22712.9|22692.9|22711.9|22691.9|2
1652796240000|2022-05-17 14:04:00|22711|22691|22711|22691|22711|22691|22711|22691|1
1652796250000|2022-05-17 14:04:10|||||||||1
1652796260000|2022-05-17 14:04:20|22706|22686|22706|22686|22706|22686|22706|22686|11
1652796270000|2022-05-17 14:04:30|22708.5|22688.5|22708.5|22688.5|22708.5|22688.5|22708.5|22688.5|18
1652796290000|2022-05-17 14:04:50|||||||||15
1652796300000|2022-05-17 14:05:00|22710.4|22690.4|22725|22705|22725|22705|22710.4|22690.4|5
1652796320000|2022-05-17 14:05:20|22727.5|22707.5|22727.5|22707.5|22727.5|22707.5|22727.5|22707.5|4
1652796330000|2022-05-17 14:05:30|||||||||1
1652796340000|2022-05-17 14:05:40|22747.1|22707.1|22747.1|22707.1|22747.1|22707.1|22747.1|22707.1|29
1652796350000|2022-05-17 14:05:50|22751|22731|22751|22731|22751|22731|22751|22731|47
1652796360000|2022-05-17 14:06:00|||||||||5
1652796370000|2022-05-17 14:06:10|||||||||3
1652796380000|2022-05-17 14:06:20|22753.5|22733.5|22781|22761|22783.5|22763.5|22753.5|22733.5|25
1652796390000|2022-05-17 14:06:30|||||||||1
1652796400000|2022-05-17 14:06:40|22782.5|22762.5|22783.5|22763.5|22783.5|22763.5|22782.5|22762.5|4
1652796420000|2022-05-17 14:07:00|22786|22766|22788.5|22768.5|22788.5|22768.5|22786|22766|19
1652796430000|2022-05-17 14:07:10|||||||||1
1652796440000|2022-05-17 14:07:20|||||||||3
1652796450000|2022-05-17 14:07:30|||||||||23
1652796460000|2022-05-17 14:07:40|22786|22766|22773.5|22753.5|22793.5|22766|22773.5|22753.5|15
1652796470000|2022-05-17 14:07:50|22774.4|22754.4|22771.9|22751.9|22774.4|22754.4|22771.9|22751.9|15
1652796480000|2022-05-17 14:08:00|22766.9|22746.9|22751.9|22731.9|22766.9|22746.9|22751.9|22731.9|28
1652796490000|2022-05-17 14:08:10|22749.4|22729.4|22751.9|22731.9|22751.9|22731.9|22749.4|22729.4|6
1652796500000|2022-05-17 14:08:20|22753.5|22733.5|22753.5|22733.5|22753.5|22733.5|22753.5|22733.5|8
1652796510000|2022-05-17 14:08:30|22761|22741|22768.5|22748.5|22768.5|22748.5|22761|22741|6
1652796520000|2022-05-17 14:08:40|||||||||1
1652796540000|2022-05-17 14:09:00|22766.9|22746.9|22766|22746|22766.9|22746.9|22766|22746|3
1652796550000|2022-05-17 14:09:10|22762.9|22742.9|22761|22741|22762.9|22742.9|22761|22741|3
1652796560000|2022-05-17 14:09:20|22760|22740|22760|22740|22760|22740|22760|22740|2
1652796580000|2022-05-17 14:09:40|22753.5|22713.5|22741.9|22721.9|22753.5|22721.9|22741.9|22713.5|10
1652796590000|2022-05-17 14:09:50|22741|22721|22738.5|22718.5|22741|22721|22738.5|22718.5|5
1652796600000|2022-05-17 14:10:00|22736|22716|22736|22716|22736|22716|22736|22716|2
1652796620000|2022-05-17 14:10:20|22731|22711|22719.8|22699.8|22732.3|22711|22719.8|22692.3|8
1652796630000|2022-05-17 14:10:30|||||||||3
1652796640000|2022-05-17 14:10:40|22718.8|22698.8|22718.8|22698.8|22718.8|22698.8|22718.8|22698.8|2
1652796650000|2022-05-17 14:10:50|22717.3|22697.3|22717.3|22697.3|22717.3|22697.3|22717.3|22697.3|2
1652796660000|2022-05-17 14:11:00|22714.4|22694.4|22709.4|22689.4|22714.4|22694.4|22709.4|22689.4|6
1652796670000|2022-05-17 14:11:10|22706.9|22686.9|22706.9|22686.9|22706.9|22686.9|22706.9|22686.9|7
1652796680000|2022-05-17 14:11:20|||||||||4
1652796690000|2022-05-17 14:11:30|22706|22686|22706|22686|22706|22686|22706|22686|2
1652796700000|2022-05-17 14:11:40|22711|22691|22711|22691|22711|22691|22711|22691|1
1652796710000|2022-05-17 14:11:50|||||||||3
1652796740000|2022-05-17 14:12:20|||||||||2
1652796760000|2022-05-17 14:12:40|22722.5|22682.5|22722.5|22682.5|22722.5|22682.5|22722.5|22682.5|2
1652796780000|2022-05-17 14:13:00|22724.4|22684.4|22724.4|22684.4|22724.4|22684.4|22724.4|22684.4|1
1652796800000|2022-05-17 14:13:20|22718.5|22698.5|22717.5|22697.5|22718.5|22698.5|22717.5|22697.5|5
1652796810000|2022-05-17 14:13:30|||||||||1
1652796830000|2022-05-17 14:13:50|22716|22696|22713.5|22693.5|22716|22696|22713.5|22693.5|4
1652796840000|2022-05-17 14:14:00|22708.8|22688.8|22708.8|22688.8|22708.8|22688.8|22708.8|22688.8|11
1652796850000|2022-05-17 14:14:10|22706.9|22686.9|22706.9|22686.9|22706.9|22686.9|22706.9|22686.9|3
1652796870000|2022-05-17 14:14:30|||||||||1
1652796880000|2022-05-17 14:14:40|22704.4|22684.4|22704.4|22684.4|22704.4|22684.4|22704.4|22684.4|1
1652796890000|2022-05-17 14:14:50|22706.3|22686.3|22709.4|22689.4|22709.4|22689.4|22706.3|22686.3|7
1652796910000|2022-05-17 14:15:10|22714.4|22694.4|22716|22696|22716|22696|22714.4|22694.4|3
1652796920000|2022-05-17 14:15:20|22719.4|22699.4|22739.4|22699.4|22739.4|22704.4|22719.4|22699.4|5
1652796940000|2022-05-17 14:15:40|||||||||2
1652796950000|2022-05-17 14:15:50|||||||||1
1652796960000|2022-05-17 14:16:00|||||||||1
1652796970000|2022-05-17 14:16:10|||||||||1
1652796980000|2022-05-17 14:16:20|22738.5|22718.5|22738.5|22718.5|22738.5|22718.5|22738.5|22718.5|11
1652796990000|2022-05-17 14:16:30|22740.4|22720.4|22740.4|22720.4|22740.4|22720.4|22740.4|22720.4|8
1652797000000|2022-05-17 14:16:40|22743.5|22723.5|22743.5|22723.5|22743.5|22723.5|22743.5|22723.5|7
1652797020000|2022-05-17 14:17:00|22763.5|22726.6|22768.5|22728.5|22768.5|22728.5|22763.5|22726.6|15
1652797030000|2022-05-17 14:17:10|22769.4|22729.4|22769.4|22729.4|22769.4|22729.4|22769.4|22729.4|3
1652797040000|2022-05-17 14:17:20|22772.9|22732.9|22761.9|22741.9|22774.4|22741.9|22761.9|22732.9|2
1652797050000|2022-05-17 14:17:30|||||||||1
1652797060000|2022-05-17 14:17:40|22773.5|22733.5|22773.5|22733.5|22773.5|22733.5|22773.5|22733.5|4
1652797070000|2022-05-17 14:17:50|22761.9|22741.9|22759.4|22739.4|22761.9|22741.9|22759.4|22739.4|8
1652797080000|2022-05-17 14:18:00|22761|22741|22761|22741|22761|22741|22761|22741|4
1652797090000|2022-05-17 14:18:10|22761.9|22741.9|22761.9|22741.9|22761.9|22741.9|22761.9|22741.9|1
1652797120000|2022-05-17 14:18:40|||||||||4
1652797130000|2022-05-17 14:18:50|||||||||1
1652797140000|2022-05-17 14:19:00|22768.5|22728.5|22768.5|22728.5|22768.5|22728.5|22768.5|22728.5|14
1652797150000|2022-05-17 14:19:10|||||||||1
1652797170000|2022-05-17 14:19:30|22755.4|22735.4|22738.5|22718.5|22755.4|22735.4|22738.5|22718.5|14
1652797190000|2022-05-17 14:19:50|22737.5|22717.5|22738.5|22718.5|22738.5|22718.5|22737.5|22717.5|2
1652797200000|2022-05-17 14:20:00|22737.5|22717.5|22737.5|22717.5|22737.5|22717.5|22737.5|22717.5|4
1652797210000|2022-05-17 14:20:10|||||||||1
1652797220000|2022-05-17 14:20:20|||||||||12
1652797230000|2022-05-17 14:20:30|||||||||26
1652797240000|2022-05-17 14:20:40|||||||||1
1652797250000|2022-05-17 14:20:50|||||||||1
1652797260000|2022-05-17 14:21:00|||||||||1
1652797270000|2022-05-17 14:21:10|22740|22720|22740|22720|22740|22720|22740|22720|5
1652797280000|2022-05-17 14:21:20|22741|22721|22736|22716|22741|22721|22736|22716|3
1652797290000|2022-05-17 14:21:30|22734.4|22714.4|22725|22705|22734.4|22714.4|22719.4|22699.4|9
1652797300000|2022-05-17 14:21:40|22723.5|22703.5|22726.9|22706.9|22728.5|22708.5|22721|22701|8
1652797310000|2022-05-17 14:21:50|22728.5|22708.5|22728.5|22708.5|22728.5|22708.5|22726|22706|7
1652797320000|2022-05-17 14:22:00|22726.9|22706.9|22728.5|22708.5|22728.5|22708.5|22726|22706|7
1652797340000|2022-05-17 14:22:20|22731|22711|22733.5|22713.5|22733.5|22713.5|22731|22711|6
1652797350000|2022-05-17 14:22:30|22729.4|22709.4|22729.4|22709.4|22729.4|22709.4|22729.4|22709.4|5
1652797360000|2022-05-17 14:22:40|22728.5|22708.5|22708.5|22688.5|22728.5|22708.5|22708.5|22688.5|4
1652797370000|2022-05-17 14:22:50|22706|22686|22703.5|22683.5|22706|22686|22703.5|22683.5|6
1652797380000|2022-05-17 14:23:00|||||||||1
1652797390000|2022-05-17 14:23:10|22705|22685|22706|22686|22706|22686|22705|22685|43
1652797410000|2022-05-17 14:23:30|22704.4|22684.4|22704.4|22684.4|22704.4|22684.4|22704.4|22684.4|6
1652797430000|2022-05-17 14:23:50|22706|22686|22706|22686|22706|22686|22706|22686|4
1652797450000|2022-05-17 14:24:10|22708.5|22688.5|22710|22690|22710|22690|22708.5|22688.5|2
1652797460000|2022-05-17 14:24:20|22711|22691|22713.5|22693.5|22713.5|22693.5|22711|22691|1
1652797490000|2022-05-17 14:24:50|||||||||1
1652797500000|2022-05-17 14:25:00|22716|22696|22716|22696|22716|22696|22716|22696|1
1652797510000|2022-05-17 14:25:10|22717.5|22697.5|22721|22701|22721|22701|22717.5|22697.5|3
1652797540000|2022-05-17 14:25:40|||||||||3
1652797550000|2022-05-17 14:25:50|22716|22696|22706|22686|22716|22696|22706|22686|5
1652797560000|2022-05-17 14:26:00|22708.5|22688.5|22708.5|22688.5|22708.5|22688.5|22708.5|22688.5|31
1652797570000|2022-05-17 14:26:10|22711|22691|22711|22691|22711|22691|22711|22691|0
1652797580000|2022-05-17 14:26:20|22703.5|22683.5|22698.8|22678.8|22703.5|22683.5|22698.8|22678.8|19
1652797600000|2022-05-17 14:26:40|22696.3|22676.3|22686.9|22666.9|22696.3|22676.3|22686.9|22666.9|2
1652797610000|2022-05-17 14:26:50|22684.1|22664.1|22674.4|22654.4|22684.1|22664.1|22674.4|22654.4|2
1652797630000|2022-05-17 14:27:10|22672.9|22652.9|22662.5|22642.5|22672.9|22652.9|22662.5|22642.5|8
1652797640000|2022-05-17 14:27:20|22650|22630|22650|22630|22650|22630|22650|22630|28
1652797650000|2022-05-17 14:27:30|22640.7|22620.7|22634.4|22614.4|22640.7|22620.7|22634.4|22614.4|10
1652797670000|2022-05-17 14:27:50|22633.5|22613.5|22634.1|22614.1|22634.1|22614.1|22632.5|22612.5|5
1652797680000|2022-05-17 14:28:00|22632.5|22612.5|22591|22571|22632.5|22612.5|22591|22562.5|27
1652797690000|2022-05-17 14:28:10|22597.5|22557.5|22566|22546|22597.5|22561|22566|22541|20
1652797700000|2022-05-17 14:28:20|||||||||1
1652797720000|2022-05-17 14:28:40|22564.4|22544.4|22563.5|22543.5|22564.4|22544.4|22563.5|22543.5|1
1652797730000|2022-05-17 14:28:50|22558.8|22538.8|22541.9|22521.9|22558.8|22538.8|22541.9|22521.9|8
1652797740000|2022-05-17 14:29:00|22541|22521|22545|22525|22545|22525|22536|22516|11
1652797750000|2022-05-17 14:29:10|22558.5|22518.5|22539.4|22519.4|22558.5|22536|22539.4|22518.5|5
1652797760000|2022-05-17 14:29:20|22538.5|22518.5|22529.4|22509.4|22538.5|22518.5|22529.4|22509.4|5
1652797770000|2022-05-17 14:29:30|22527.9|22467.9|22499.4|22479.4|22527.9|22479.8|22499.4|22467.9|26
1652797780000|2022-05-17 14:29:40|22501.9|22481.9|22511.6|22491.6|22511.6|22491.6|22501.9|22481.9|3
1652797790000|2022-05-17 14:29:50|22513.5|22493.5|22519.4|22499.4|22519.4|22499.4|22513.5|22493.5|10
1652797800000|2022-05-17 14:30:00|22523.5|22503.5|22533.5|22493.5|22533.5|22503.5|22521.9|22493.5|4
1652797810000|2022-05-17 14:30:10|22534.4|22494.4|22534.4|22494.4|22534.4|22494.4|22534.4|22494.4|0
1652797820000|2022-05-17 14:30:20|22526|22506|22534.4|22494.4|22534.4|22506|22526|22494.4|1
1652797830000|2022-05-17 14:30:30|22526|22506|22533.5|22513.5|22533.5|22513.5|22526|22506|5
1652797840000|2022-05-17 14:30:40|22535|22515|22538.5|22518.5|22538.5|22518.5|22535|22515|15
1652797850000|2022-05-17 14:30:50|22541|22521|22542.9|22522.9|22542.9|22522.9|22541|22521|1
1652797860000|2022-05-17 14:31:00|22546|22526|22575.4|22535.4|22575.4|22551|22546|22526|27
1652797870000|2022-05-17 14:31:10|22573.5|22533.5|22561|22541|22573.5|22541|22561|22532.5|2
1652797890000|2022-05-17 14:31:30|22562.5|22542.5|22565|22545|22565|22545|22562.5|22542.5|3
1652797900000|2022-05-17 14:31:40|22566|22546|22566|22546|22566|22546|22566|22546|0
1652797910000|2022-05-17 14:31:50|22564.4|22544.4|22563.5|22543.5|22564.4|22544.4|22563.5|22543.5|9
1652797920000|2022-05-17 14:32:00|22561.9|22541.9|22563.5|22543.5|22563.5|22543.5|22561|22541|1
1652797930000|2022-05-17 14:32:10|||||||||2
1652797940000|2022-05-17 14:32:20|22566|22546|22587.5|22567.5|22588.1|22567.5|22566|22546|7
1652797950000|2022-05-17 14:32:30|22594.4|22554.4|22581|22561|22594.4|22561|22581|22554.4|0
1652797960000|2022-05-17 14:32:40|||||||||3
1652797970000|2022-05-17 14:32:50|22582.9|22562.9|22586|22566|22586|22566|22582.9|22562.9|2
1652797980000|2022-05-17 14:33:00|||||||||1
1652797990000|2022-05-17 14:33:10|22588.5|22568.5|22588.5|22568.5|22588.5|22568.5|22588.5|22568.5|2
1652798000000|2022-05-17 14:33:20|22591|22571|22611|22591|22611|22591|22591|22568.5|6
1652798020000|2022-05-17 14:33:40|22607.9|22587.9|22605|22585|22607.9|22587.9|22605|22585|11
1652798030000|2022-05-17 14:33:50|22603.5|22583.5|22603.5|22583.5|22603.5|22583.5|22603.5|22583.5|4
1652798050000|2022-05-17 14:34:10|22609.6|22589.6|22630.2|22590.2|22630.2|22592.5|22609.6|22589.6|17
1652798060000|2022-05-17 14:34:20|22636|22596|22631|22611|22642.5|22611|22631|22596|22
1652798070000|2022-05-17 14:34:30|22633.5|22613.5|22633.5|22613.5|22633.5|22613.5|22633.5|22613.5|2
1652798080000|2022-05-17 14:34:40|22628.5|22608.5|22634.4|22594.4|22634.4|22608.5|22628.5|22594.4|5
1652798090000|2022-05-17 14:34:50|22633.5|22593.5|22633.5|22593.5|22633.5|22593.5|22633.5|22593.5|1
1652798100000|2022-05-17 14:35:00|22621.9|22601.9|22621.9|22601.9|22621.9|22601.9|22621.9|22601.9|0
1652798110000|2022-05-17 14:35:10|22621|22601|22633.5|22593.5|22633.5|22601|22621|22593.5|1
1652798130000|2022-05-17 14:35:30|22621.9|22601.9|22621|22601|22621.9|22601.9|22621|22601|3
1652798140000|2022-05-17 14:35:40|22632.5|22592.5|22632.5|22592.5|22632.5|22592.5|22632.5|22592.5|1
1652798150000|2022-05-17 14:35:50|||||||||1
1652798160000|2022-05-17 14:36:00|22624.1|22604.1|22625|22605|22625|22605|22624.1|22604.1|6
1652798170000|2022-05-17 14:36:10|||||||||2
1652798180000|2022-05-17 14:36:20|22626|22606|22626|22606|22626|22606|22626|22606|2
1652798190000|2022-05-17 14:36:30|22626.9|22606.9|22626.9|22606.9|22626.9|22606.9|22626.9|22606.9|0
1652798200000|2022-05-17 14:36:40|22628.5|22608.5|22636|22616|22643.5|22616|22628.5|22603.5|3
1652798220000|2022-05-17 14:37:00|22636.9|22616.9|22638.5|22618.5|22638.5|22618.5|22636.9|22616.9|2
1652798230000|2022-05-17 14:37:10|||||||||6
1652798250000|2022-05-17 14:37:30|||||||||1
1652798270000|2022-05-17 14:37:50|22639.4|22619.4|22641|22621|22641|22621|22639.4|22619.4|4
1652798290000|2022-05-17 14:38:10|||||||||1
1652798310000|2022-05-17 14:38:30|||||||||1
1652798320000|2022-05-17 14:38:40|22639.1|22619.1|22630.6|22610.6|22639.1|22619.1|22630.6|22610.6|5
1652798340000|2022-05-17 14:39:00|22621.8|22561.8|22588.5|22568.5|22621.8|22568.5|22588.5|22560.2|23
1652798350000|2022-05-17 14:39:10|22586.9|22566.9|22586.3|22546.3|22588.8|22566.9|22586|22546.3|2
1652798360000|2022-05-17 14:39:20|22573.5|22553.5|22587.5|22547.5|22587.5|22556|22573.5|22547.5|6
1652798370000|2022-05-17 14:39:30|22588.5|22548.5|22593.5|22553.5|22593.5|22553.5|22588.5|22548.5|3
1652798380000|2022-05-17 14:39:40|22588.5|22568.5|22591|22571|22591|22571|22588.5|22568.5|0
1652798390000|2022-05-17 14:39:50|22593.5|22573.5|22593.5|22573.5|22593.5|22573.5|22593.5|22573.5|1
1652798400000|2022-05-17 14:40:00|||||||||1
1652798420000|2022-05-17 14:40:20|||||||||2
1652798440000|2022-05-17 14:40:40|||||||||11
1652798450000|2022-05-17 14:40:50|22592.5|22572.5|22577.5|22557.5|22592.5|22572.5|22577.5|22557.5|8
1652798460000|2022-05-17 14:41:00|22580.6|22560.6|22580.6|22560.6|22580.6|22560.6|22580.6|22560.6|1
1652798470000|2022-05-17 14:41:10|||||||||3
1652798480000|2022-05-17 14:41:20|22583.1|22563.1|22583.1|22563.1|22583.1|22563.1|22583.1|22563.1|8
1652798490000|2022-05-17 14:41:30|22587.5|22567.5|22591|22571|22591|22571|22587.5|22567.5|2
1652798500000|2022-05-17 14:41:40|||||||||2
1652798510000|2022-05-17 14:41:50|||||||||2
1652798550000|2022-05-17 14:42:30|22592.9|22572.9|22596|22576|22604.4|22576|22592.9|22564.4|8
1652798560000|2022-05-17 14:42:40|22597.5|22577.5|22598.5|22578.5|22598.5|22578.5|22597.5|22577.5|2
1652798570000|2022-05-17 14:42:50|22608.5|22588.5|22608.5|22588.5|22608.5|22588.5|22608.5|22588.5|1
1652798580000|2022-05-17 14:43:00|22611|22591|22616|22596|22616|22596|22611|22591|5
1652798600000|2022-05-17 14:43:20|||||||||1
1652798610000|2022-05-17 14:43:30|22619.1|22599.1|22621|22601|22621|22601|22619.1|22599.1|2
1652798630000|2022-05-17 14:43:50|||||||||2
1652798660000|2022-05-17 14:44:20|22623.5|22603.5|22623.5|22603.5|22623.5|22603.5|22623.5|22603.5|13
1652798670000|2022-05-17 14:44:30|22625|22605|22625|22605|22625|22605|22625|22605|3
1652798680000|2022-05-17 14:44:40|22624.1|22604.1|22621|22601|22624.1|22604.1|22621|22601|3
1652798690000|2022-05-17 14:44:50|||||||||1
1652798700000|2022-05-17 14:45:00|22622.5|22602.5|22638.5|22598.5|22638.5|22606|22622.5|22597.5|3
1652798710000|2022-05-17 14:45:10|22630|22610|22641|22621|22641|22621|22630|22610|5
1652798720000|2022-05-17 14:45:20|22642.5|22622.5|22643.5|22623.5|22643.5|22623.5|22642.5|22622.5|2
1652798730000|2022-05-17 14:45:30|22644.4|22624.4|22644.4|22624.4|22644.4|22624.4|22644.4|22624.4|0
1652798750000|2022-05-17 14:45:50|||||||||1
1652798760000|2022-05-17 14:46:00|22645.4|22625.4|22645.4|22625.4|22645.4|22625.4|22645.4|22625.4|0
1652798800000|2022-05-17 14:46:40|||||||||2
1652798810000|2022-05-17 14:46:50|||||||||2
1652798820000|2022-05-17 14:47:00|22644.4|22624.4|22644.4|22624.4|22644.4|22624.4|22644.4|22624.4|3
1652798830000|2022-05-17 14:47:10|22645.4|22625.4|22648.5|22628.5|22648.5|22628.5|22645.4|22625.4|1
1652798840000|2022-05-17 14:47:20|22649.4|22629.4|22648.5|22628.5|22649.4|22629.4|22648.5|22628.5|12
1652798850000|2022-05-17 14:47:30|||||||||4
1652798860000|2022-05-17 14:47:40|22638.5|22618.5|22636.9|22616.9|22638.5|22618.5|22636.9|22616.9|10
1652798870000|2022-05-17 14:47:50|22631|22611|22640|22580|22640|22611|22631|22580|4
1652798890000|2022-05-17 14:48:10|||||||||1
1652798920000|2022-05-17 14:48:40|||||||||1
1652798930000|2022-05-17 14:48:50|22623.5|22583.5|22611|22591|22623.5|22591.9|22611|22583.5|3
1652798940000|2022-05-17 14:49:00|||||||||1
1652798950000|2022-05-17 14:49:10|22615|22595|22601|22581|22615|22595|22601|22581|16
1652798960000|2022-05-17 14:49:20|22599.4|22579.4|22598.5|22578.5|22599.4|22579.4|22598.5|22578.5|5
1652798970000|2022-05-17 14:49:30|22586|22566|22583.5|22563.5|22586|22566|22583.5|22563.5|6
1652798980000|2022-05-17 14:49:40|22581.9|22561.9|22581|22561|22581.9|22561.9|22581|22561|1
1652798990000|2022-05-17 14:49:50|22587.6|22527.6|22581|22521|22587.6|22527.6|22581|22521|8
1652799000000|2022-05-17 14:50:00|22551|22531|22551|22531|22551|22531|22551|22531|4
1652799010000|2022-05-17 14:50:10|||||||||3
1652799020000|2022-05-17 14:50:20|||||||||1
1652799030000|2022-05-17 14:50:30|22552.5|22532.5|22553.5|22533.5|22553.5|22533.5|22552.5|22532.5|1
1652799040000|2022-05-17 14:50:40|22556.6|22536.6|22553.5|22533.5|22558.5|22538.5|22553.5|22533.5|2
1652799050000|2022-05-17 14:50:50|22556|22536|22556|22536|22556|22536|22556|22536|5
1652799060000|2022-05-17 14:51:00|22555|22535|22553.5|22533.5|22555|22535|22553.5|22533.5|46
1652799070000|2022-05-17 14:51:10|22550.4|22530.4|22548.5|22528.5|22550.4|22530.4|22548.5|22528.5|1
1652799080000|2022-05-17 14:51:20|22546.9|22526.9|22546.9|22526.9|22546.9|22526.9|22546.9|22526.9|8
1652799090000|2022-05-17 14:51:30|22546|22526|22546|22526|22546|22526|22546|22526|0
1652799110000|2022-05-17 14:51:50|||||||||1
1652799120000|2022-05-17 14:52:00|22549.1|22529.1|22549.1|22529.1|22549.1|22529.1|22549.1|22529.1|3
1652799140000|2022-05-17 14:52:20|||||||||16
1652799150000|2022-05-17 14:52:30|22551|22531|22551|22531|22551|22531|22551|22531|4
1652799160000|2022-05-17 14:52:40|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|0
1652799170000|2022-05-17 14:52:50|22552.9|22532.9|22565.4|22525.4|22565.4|22532.9|22552.9|22525.4|3
1652799180000|2022-05-17 14:53:00|22566.9|22526.9|22578.5|22558.5|22582.9|22558.5|22566.9|22522.9|4
1652799190000|2022-05-17 14:53:10|22580|22560|22583.5|22563.5|22583.5|22563.5|22580|22560|2
1652799200000|2022-05-17 14:53:20|22585|22565|22586|22566|22586|22566|22585|22565|2
1652799220000|2022-05-17 14:53:40|22581|22561|22581|22561|22581|22561|22581|22561|8
1652799230000|2022-05-17 14:53:50|22577.9|22557.9|22576|22556|22577.9|22557.9|22576|22556|3
1652799240000|2022-05-17 14:54:00|22571|22551|22571|22551|22571|22551|22571|22551|2
1652799260000|2022-05-17 14:54:20|22569.4|22549.4|22568.5|22548.5|22569.4|22549.4|22568.5|22548.5|9
1652799270000|2022-05-17 14:54:30|||||||||1
1652799300000|2022-05-17 14:55:00|22574.4|22534.4|22574.4|22534.4|22574.4|22534.4|22574.4|22534.4|2
1652799320000|2022-05-17 14:55:20|22561.9|22541.9|22561.9|22541.9|22561.9|22541.9|22561.9|22541.9|5
1652799330000|2022-05-17 14:55:30|||||||||2
1652799350000|2022-05-17 14:55:50|||||||||1
1652799380000|2022-05-17 14:56:20|||||||||4
1652799390000|2022-05-17 14:56:30|||||||||1
1652799410000|2022-05-17 14:56:50|||||||||1
1652799420000|2022-05-17 14:57:00|22561|22541|22561|22541|22561|22541|22561|22541|10
1652799430000|2022-05-17 14:57:10|22555.2|22535.2|22546|22526|22555.2|22535.2|22546|22526|15
1652799450000|2022-05-17 14:57:30|||||||||1
1652799460000|2022-05-17 14:57:40|||||||||2
1652799470000|2022-05-17 14:57:50|||||||||1
1652799510000|2022-05-17 14:58:30|||||||||2
1652799520000|2022-05-17 14:58:40|||||||||1
1652799530000|2022-05-17 14:58:50|||||||||2
1652799550000|2022-05-17 14:59:10|||||||||1
1652799560000|2022-05-17 14:59:20|22543.5|22523.5|22543.5|22523.5|22543.5|22523.5|22543.5|22523.5|1
1652799570000|2022-05-17 14:59:30|||||||||1
1652799580000|2022-05-17 14:59:40|||||||||2
1652799590000|2022-05-17 14:59:50|22545|22525|22545|22525|22545|22525|22545|22525|5
1652799600000|2022-05-17 15:00:00|22546|22526|22552.5|22532.5|22552.5|22532.5|22546|22526|4
1652799610000|2022-05-17 15:00:10|22555|22535|22555|22535|22555|22535|22555|22535|1
1652799620000|2022-05-17 15:00:20|22556.6|22536.6|22557.5|22537.5|22557.5|22537.5|22556|22536|4
1652799630000|2022-05-17 15:00:30|22558.5|22538.5|22558.5|22538.5|22558.5|22538.5|22558.5|22538.5|10
1652799640000|2022-05-17 15:00:40|||||||||1
1652799650000|2022-05-17 15:00:50|22560|22540|22561|22541|22561|22541|22560|22540|5
1652799660000|2022-05-17 15:01:00|||||||||1
1652799680000|2022-05-17 15:01:20|22559.4|22539.4|22554.4|22534.4|22559.4|22539.4|22554.4|22534.4|16
1652799690000|2022-05-17 15:01:30|22551.9|22531.9|22523.5|22503.5|22551.9|22531.9|22523.5|22503.5|1
1652799710000|2022-05-17 15:01:50|||||||||2
1652799720000|2022-05-17 15:02:00|||||||||1
1652799730000|2022-05-17 15:02:10|22525|22505|22526|22506|22526|22506|22525|22505|0
1652799740000|2022-05-17 15:02:20|22528.5|22508.5|22528.5|22508.5|22528.5|22508.5|22528.5|22508.5|1
1652799750000|2022-05-17 15:02:30|||||||||3
1652799760000|2022-05-17 15:02:40|22531|22511|22531.9|22511.9|22531.9|22511.9|22531|22511|0
1652799770000|2022-05-17 15:02:50|22544.4|22504.4|22538.5|22518.5|22544.4|22518.5|22536|22504.4|3
1652799780000|2022-05-17 15:03:00|22545|22525|22553.5|22533.5|22553.5|22533.5|22545|22525|2
1652799800000|2022-05-17 15:03:20|22561|22541|22561|22541|22561|22541|22561|22541|2
1652799810000|2022-05-17 15:03:30|||||||||4
1652799820000|2022-05-17 15:03:40|22571|22551|22573.5|22553.5|22573.5|22553.5|22571|22551|1
1652799830000|2022-05-17 15:03:50|22575|22555|22587.5|22547.5|22587.5|22556|22575|22547.5|1
1652799840000|2022-05-17 15:04:00|22588.5|22548.5|22588.5|22548.5|22588.5|22548.5|22588.5|22548.5|0
1652799860000|2022-05-17 15:04:20|||||||||1
1652799880000|2022-05-17 15:04:40|||||||||10
1652799890000|2022-05-17 15:04:50|||||||||1
1652799910000|2022-05-17 15:05:10|||||||||1
1652799920000|2022-05-17 15:05:20|22587.5|22547.5|22576|22556|22587.5|22556|22576|22547.5|1
1652799930000|2022-05-17 15:05:30|||||||||1
1652799940000|2022-05-17 15:05:40|22579.1|22559.1|22592.5|22552.5|22592.5|22559.1|22579.1|22552.5|2
1652799950000|2022-05-17 15:05:50|22585|22565|22585|22565|22585|22565|22585|22565|2
1652799960000|2022-05-17 15:06:00|22590|22570|22601|22581|22601|22581|22590|22570|2
1652799980000|2022-05-17 15:06:20|||||||||1
1652800000000|2022-05-17 15:06:40|||||||||2
1652800010000|2022-05-17 15:06:50|22602.5|22582.5|22606|22586|22606|22586|22602.5|22582.5|2
1652800020000|2022-05-17 15:07:00|22607.5|22587.5|22618.5|22598.5|22618.5|22598.5|22607.5|22587.5|3
1652800050000|2022-05-17 15:07:30|22620|22600|22620|22600|22620|22600|22620|22600|19
1652800070000|2022-05-17 15:07:50|||||||||1
1652800080000|2022-05-17 15:08:00|||||||||1
1652800090000|2022-05-17 15:08:10|22616.9|22596.9|22615|22595|22618.5|22598.5|22615|22595|3
1652800120000|2022-05-17 15:08:40|||||||||2
1652800130000|2022-05-17 15:08:50|22613.1|22593.1|22613.1|22593.1|22613.1|22593.1|22613.1|22593.1|1
1652800150000|2022-05-17 15:09:10|22612.1|22592.1|22612.1|22592.1|22612.1|22592.1|22612.1|22592.1|0
1652800190000|2022-05-17 15:09:50|||||||||2
1652800200000|2022-05-17 15:10:00|||||||||1
1652800210000|2022-05-17 15:10:10|||||||||1
1652800220000|2022-05-17 15:10:20|||||||||1
1652800240000|2022-05-17 15:10:40|||||||||1
1652800250000|2022-05-17 15:10:50|||||||||1
1652800260000|2022-05-17 15:11:00|22610|22590|22610|22590|22610|22590|22610|22590|9
1652800270000|2022-05-17 15:11:10|22611.9|22591.9|22611.9|22591.9|22611.9|22591.9|22611.9|22591.9|0
1652800290000|2022-05-17 15:11:30|||||||||5
1652800320000|2022-05-17 15:12:00|22613.5|22593.5|22631.6|22591.6|22631.6|22600|22613.5|22591.6|4
1652800330000|2022-05-17 15:12:10|22633.5|22593.5|22633.5|22593.5|22633.5|22593.5|22633.5|22593.5|0
1652800340000|2022-05-17 15:12:20|22636.3|22596.3|22636|22616|22636.3|22616|22633.5|22596.3|2
1652800350000|2022-05-17 15:12:30|22641|22621|22646|22626|22646|22626|22641|22621|1
1652800360000|2022-05-17 15:12:40|||||||||3
1652800370000|2022-05-17 15:12:50|22643.5|22623.5|22635|22615|22643.5|22623.5|22635|22615|6
1652800380000|2022-05-17 15:13:00|22632.5|22612.5|22632.5|22612.5|22632.5|22612.5|22632.5|22612.5|1
1652800390000|2022-05-17 15:13:10|22631|22611|22631|22611|22631|22611|22631|22611|3
1652800400000|2022-05-17 15:13:20|22632.5|22612.5|22632.5|22612.5|22632.5|22612.5|22632.5|22612.5|4
1652800410000|2022-05-17 15:13:30|22633.5|22613.5|22633.5|22613.5|22633.5|22613.5|22633.5|22613.5|0
1652800420000|2022-05-17 15:13:40|22632.5|22612.5|22623.5|22603.5|22632.5|22612.5|22623.5|22603.5|7
1652800430000|2022-05-17 15:13:50|22618.8|22598.8|22611|22591|22618.8|22598.8|22611|22591|3
1652800440000|2022-05-17 15:14:00|22610|22590|22610|22590|22610|22590|22610|22590|2
1652800470000|2022-05-17 15:14:30|||||||||4
1652800480000|2022-05-17 15:14:40|||||||||2
1652800490000|2022-05-17 15:14:50|22609.1|22589.1|22606|22586|22609.1|22589.1|22606|22586|5
1652800500000|2022-05-17 15:15:00|22605|22585|22585|22565|22605|22585|22585|22565|2
1652800510000|2022-05-17 15:15:10|22582.5|22562.5|22582.5|22562.5|22582.5|22562.5|22582.5|22562.5|0
1652800520000|2022-05-17 15:15:20|22578.5|22558.5|22571|22551|22578.5|22558.5|22571|22551|2
1652800530000|2022-05-17 15:15:30|||||||||6
1652800540000|2022-05-17 15:15:40|22569.4|22549.4|22568.5|22548.5|22569.4|22549.4|22568.5|22548.5|2
1652800550000|2022-05-17 15:15:50|22566|22546|22556.9|22536.9|22566|22546|22556.9|22536.9|4
1652800560000|2022-05-17 15:16:00|22551.9|22531.9|22546|22526|22551.9|22531.9|22546|22526|3
1652800570000|2022-05-17 15:16:10|22543.5|22523.5|22543.5|22523.5|22543.5|22523.5|22543.5|22523.5|0
1652800590000|2022-05-17 15:16:30|||||||||7
1652800600000|2022-05-17 15:16:40|||||||||1
1652800620000|2022-05-17 15:17:00|||||||||1
1652800640000|2022-05-17 15:17:20|22542.5|22522.5|22541|22521|22542.5|22522.5|22541|22521|2
1652800650000|2022-05-17 15:17:30|||||||||1
1652800670000|2022-05-17 15:17:50|22546|22526|22563.5|22543.5|22563.5|22543.5|22546|22526|12
1652800680000|2022-05-17 15:18:00|22566|22546|22566|22546|22566|22546|22566|22546|0
1652800700000|2022-05-17 15:18:20|||||||||1
1652800720000|2022-05-17 15:18:40|||||||||1
1652800750000|2022-05-17 15:19:10|22566.9|22546.9|22566.9|22546.9|22566.9|22546.9|22566.9|22546.9|0
1652800770000|2022-05-17 15:19:30|||||||||1
1652800780000|2022-05-17 15:19:40|||||||||1
1652800820000|2022-05-17 15:20:20|||||||||1
1652800850000|2022-05-17 15:20:50|22569.8|22549.8|22574.4|22554.4|22574.4|22554.4|22569.8|22549.8|2
1652800880000|2022-05-17 15:21:20|22575|22555|22577.5|22557.5|22577.5|22557.5|22575|22555|3
1652800900000|2022-05-17 15:21:40|22578.5|22558.5|22573.5|22553.5|22578.5|22558.5|22573.5|22553.5|1
1652800910000|2022-05-17 15:21:50|22572.5|22552.5|22561|22541|22572.5|22552.5|22561|22541|9
1652800920000|2022-05-17 15:22:00|22558.5|22538.5|22558.5|22538.5|22558.5|22538.5|22558.5|22538.5|10
1652800940000|2022-05-17 15:22:20|||||||||2
1652800960000|2022-05-17 15:22:40|||||||||1
1652800970000|2022-05-17 15:22:50|22561|22541|22566|22546|22566|22546|22561|22541|5
1652800980000|2022-05-17 15:23:00|||||||||1
1652800990000|2022-05-17 15:23:10|22567.5|22547.5|22571|22551|22571|22551|22567.5|22547.5|4
1652801010000|2022-05-17 15:23:30|||||||||1
1652801020000|2022-05-17 15:23:40|22572.5|22552.5|22573.5|22553.5|22573.5|22553.5|22572.5|22552.5|0
1652801030000|2022-05-17 15:23:50|||||||||1
1652801040000|2022-05-17 15:24:00|22578.5|22558.5|22581|22561|22581|22561|22578.5|22558.5|2
1652801050000|2022-05-17 15:24:10|||||||||1
1652801060000|2022-05-17 15:24:20|22583.5|22563.5|22586|22566|22586|22566|22583.5|22563.5|1
1652801070000|2022-05-17 15:24:30|||||||||146
1652801100000|2022-05-17 15:25:00|||||||||1
1652801110000|2022-05-17 15:25:10|||||||||1
1652801120000|2022-05-17 15:25:20|||||||||1
1652801140000|2022-05-17 15:25:40|22591|22571|22608.5|22568.5|22608.5|22571|22591|22568.5|1
1652801150000|2022-05-17 15:25:50|||||||||2
1652801160000|2022-05-17 15:26:00|||||||||1
1652801180000|2022-05-17 15:26:20|22601.5|22581.5|22605|22585|22605|22585|22601.5|22581.5|1
1652801190000|2022-05-17 15:26:30|22606|22586|22608.5|22588.5|22608.5|22588.5|22606|22586|10
1652801210000|2022-05-17 15:26:50|22605.4|22585.4|22603.5|22583.5|22605.4|22585.4|22603.5|22583.5|4
1652801220000|2022-05-17 15:27:00|||||||||5
1652801230000|2022-05-17 15:27:10|22601|22581|22598.5|22578.5|22601|22581|22598.5|22578.5|1
1652801250000|2022-05-17 15:27:30|22597.5|22577.5|22595|22575|22597.5|22577.5|22595|22575|4
1652801280000|2022-05-17 15:28:00|22590.4|22570.4|22591|22571|22591|22571|22589.4|22569.4|1
1652801290000|2022-05-17 15:28:10|||||||||2
1652801320000|2022-05-17 15:28:40|22595.6|22575.6|22601|22581|22601|22581|22595.6|22575.6|3
1652801330000|2022-05-17 15:28:50|22606|22586|22613.5|22593.5|22613.5|22593.5|22606|22586|9
1652801340000|2022-05-17 15:29:00|22616|22596|22621|22601|22621|22601|22616|22596|1
1652801350000|2022-05-17 15:29:10|||||||||1
1652801360000|2022-05-17 15:29:20|22622.5|22602.5|22622.5|22602.5|22622.5|22602.5|22622.5|22602.5|1
1652801370000|2022-05-17 15:29:30|22623.5|22603.5|22626|22606|22626|22606|22623.5|22603.5|1
1652801390000|2022-05-17 15:29:50|22636|22616|22636|22616|22636|22616|22636|22616|5
1652801410000|2022-05-17 15:30:10|22638.5|22618.5|22638.5|22618.5|22638.5|22618.5|22638.5|22618.5|0
1652801440000|2022-05-17 15:30:40|||||||||3
1652801460000|2022-05-17 15:31:00|22636|22616|22636|22616|22636|22616|22636|22616|11
1652801470000|2022-05-17 15:31:10|22632.9|22612.9|22628.5|22608.5|22632.9|22612.9|22628.5|22608.5|1
1652801480000|2022-05-17 15:31:20|22631|22611|22630|22610|22631|22611|22629.4|22609.4|4
1652801490000|2022-05-17 15:31:30|22631|22611|22631|22611|22631|22611|22631|22611|0
1652801540000|2022-05-17 15:32:20|||||||||1
1652801570000|2022-05-17 15:32:50|||||||||1
1652801580000|2022-05-17 15:33:00|22636|22616|22648.5|22628.5|22648.5|22628.5|22636|22616|7
1652801590000|2022-05-17 15:33:10|22649.4|22629.4|22649.4|22629.4|22649.4|22629.4|22649.4|22629.4|2
1652801600000|2022-05-17 15:33:20|22651.9|22631.9|22651.9|22631.9|22651.9|22631.9|22651.9|22631.9|0
1652801620000|2022-05-17 15:33:40|22658.5|22638.5|22662.9|22642.9|22662.9|22642.9|22658.5|22638.5|8
1652801630000|2022-05-17 15:33:50|||||||||1
1652801640000|2022-05-17 15:34:00|22664.4|22644.4|22665.4|22645.4|22665.4|22645.4|22664.4|22644.4|0
1652801670000|2022-05-17 15:34:30|22666.9|22646.9|22666.9|22646.9|22666.9|22646.9|22666.9|22646.9|2
1652801680000|2022-05-17 15:34:40|22663.5|22643.5|22663.5|22643.5|22663.5|22643.5|22663.5|22643.5|11
1652801690000|2022-05-17 15:34:50|22652.6|22632.6|22646|22626|22652.6|22632.6|22646|22626|0
1652801700000|2022-05-17 15:35:00|22643.5|22623.5|22633.5|22613.5|22643.5|22623.5|22633.5|22613.5|1
1652801710000|2022-05-17 15:35:10|22631.9|22611.9|22621.9|22601.9|22633.5|22613.5|22621.9|22601.9|7
1652801720000|2022-05-17 15:35:20|22621|22601|22618.5|22598.5|22621|22601|22618.5|22598.5|2
1652801740000|2022-05-17 15:35:40|||||||||2
1652801750000|2022-05-17 15:35:50|22615.6|22595.6|22611|22591|22615.6|22595.6|22611|22591|3
1652801770000|2022-05-17 15:36:10|||||||||1
1652801810000|2022-05-17 15:36:50|22622.5|22582.5|22622.5|22582.5|22622.5|22582.5|22622.5|22582.5|7
1652801820000|2022-05-17 15:37:00|22623.5|22583.5|22623.5|22583.5|22623.5|22583.5|22623.5|22583.5|1
1652801850000|2022-05-17 15:37:30|||||||||5
1652801860000|2022-05-17 15:37:40|22624.4|22584.4|22624.4|22584.4|22624.4|22584.4|22624.4|22584.4|0
1652801870000|2022-05-17 15:37:50|22623.5|22583.5|22623.5|22583.5|22623.5|22583.5|22623.5|22583.5|1
1652801880000|2022-05-17 15:38:00|22615|22595|22616.9|22596.9|22616.9|22596.9|22615|22595|8
1652801890000|2022-05-17 15:38:10|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|0
1652801910000|2022-05-17 15:38:30|22616|22596|22616|22596|22616|22596|22616|22596|6
1652801920000|2022-05-17 15:38:40|||||||||1
1652801940000|2022-05-17 15:39:00|22615|22595|22624.4|22564.4|22624.4|22595|22612.5|22564.4|1
1652801950000|2022-05-17 15:39:10|22620.6|22560.6|22620.6|22560.6|22620.6|22560.6|22620.6|22560.6|0
1652801960000|2022-05-17 15:39:20|||||||||1
1652801970000|2022-05-17 15:39:30|||||||||2
1652801980000|2022-05-17 15:39:40|||||||||3
1652801990000|2022-05-17 15:39:50|||||||||2
1652802000000|2022-05-17 15:40:00|22613.1|22573.1|22620.6|22560.6|22620.6|22573.1|22613.1|22560.6|0
1652802020000|2022-05-17 15:40:20|22612.1|22572.1|22600|22580|22613.1|22580|22600|22572.1|3
1652802030000|2022-05-17 15:40:30|22602.5|22582.5|22602.5|22582.5|22602.5|22582.5|22602.5|22582.5|0
1652802050000|2022-05-17 15:40:50|22603.5|22583.5|22612.5|22592.5|22612.5|22592.5|22603.5|22583.5|7
1652802060000|2022-05-17 15:41:00|22613.5|22593.5|22618.5|22598.5|22618.5|22598.5|22613.5|22593.5|2
1652802070000|2022-05-17 15:41:10|||||||||1
1652802090000|2022-05-17 15:41:30|||||||||3
1652802100000|2022-05-17 15:41:40|22620|22600|22621|22601|22621|22601|22620|22600|1
1652802110000|2022-05-17 15:41:50|22623.5|22603.5|22623.5|22603.5|22623.5|22603.5|22623.5|22603.5|6
1652802120000|2022-05-17 15:42:00|22626|22606|22636|22616|22636|22616|22626|22606|6
1652802130000|2022-05-17 15:42:10|22633.5|22613.5|22633.5|22613.5|22633.5|22613.5|22633.5|22613.5|9
1652802140000|2022-05-17 15:42:20|22631|22611|22631|22611|22631|22611|22631|22611|1
1652802160000|2022-05-17 15:42:40|||||||||1
1652802170000|2022-05-17 15:42:50|22633.5|22613.5|22635|22615|22635|22615|22633.5|22613.5|2
1652802180000|2022-05-17 15:43:00|22638.5|22618.5|22643.5|22623.5|22643.5|22623.5|22638.5|22618.5|2
1652802190000|2022-05-17 15:43:10|22648.5|22628.5|22648.5|22628.5|22648.5|22628.5|22648.5|22628.5|5
1652802200000|2022-05-17 15:43:20|22651|22631|22649.4|22629.4|22651|22631|22649.4|22629.4|1
1652802210000|2022-05-17 15:43:30|22648.5|22628.5|22648.5|22628.5|22648.5|22628.5|22648.5|22628.5|1
1652802250000|2022-05-17 15:44:10|22651|22631|22640|22620|22651|22631|22640|22620|7
1652802270000|2022-05-17 15:44:30|22638.5|22618.5|22636|22616|22638.5|22618.5|22636|22616|2
1652802280000|2022-05-17 15:44:40|22641|22621|22641|22621|22641|22621|22641|22621|6
1652802290000|2022-05-17 15:44:50|22639.4|22619.4|22638.5|22618.5|22642.5|22622.5|22638.5|22618.5|5
1652802300000|2022-05-17 15:45:00|22643.8|22603.8|22643.8|22603.8|22643.8|22603.8|22643.8|22603.8|6
1652802310000|2022-05-17 15:45:10|22641.9|22601.9|22633.5|22613.5|22641.9|22613.5|22633.5|22600.4|5
1652802320000|2022-05-17 15:45:20|22636|22616|22636|22616|22636|22616|22636|22616|6
1652802330000|2022-05-17 15:45:30|||||||||1
1652802350000|2022-05-17 15:45:50|22637.5|22617.5|22638.5|22618.5|22638.5|22618.5|22637.5|22617.5|4
1652802360000|2022-05-17 15:46:00|||||||||1
1652802370000|2022-05-17 15:46:10|||||||||2
1652802380000|2022-05-17 15:46:20|22640|22620|22643.5|22623.5|22643.5|22623.5|22640|22620|0
1652802390000|2022-05-17 15:46:30|22646|22626|22646|22626|22646|22626|22646|22626|0
1652802400000|2022-05-17 15:46:40|||||||||1
1652802410000|2022-05-17 15:46:50|||||||||2
1652802430000|2022-05-17 15:47:10|22651|22631|22651|22631|22651|22631|22651|22631|9
1652802440000|2022-05-17 15:47:20|||||||||6
1652802450000|2022-05-17 15:47:30|22652.5|22632.5|22660|22640|22660|22640|22652.5|22632.5|7
1652802470000|2022-05-17 15:47:50|22662.5|22642.5|22670|22650|22670|22650|22662.5|22642.5|3
1652802480000|2022-05-17 15:48:00|22671.9|22651.9|22675|22655|22675|22655|22671.9|22651.9|12
1652802490000|2022-05-17 15:48:10|22680|22660|22693.5|22673.5|22693.5|22673.5|22680|22660|21
1652802500000|2022-05-17 15:48:20|22691.5|22671.5|22718.5|22678.5|22718.5|22678.5|22691.5|22671.5|10
1652802510000|2022-05-17 15:48:30|22713.1|22693.1|22720|22700|22728.5|22700|22713.1|22688.5|177
1652802520000|2022-05-17 15:48:40|22721|22701|22721|22701|22721|22701|22721|22701|2
1652802540000|2022-05-17 15:49:00|||||||||2
1652802550000|2022-05-17 15:49:10|22732.5|22692.5|22728.5|22688.5|22732.5|22701.9|22720|22688.5|22
1652802560000|2022-05-17 15:49:20|22727.5|22687.5|22718.1|22698.1|22727.5|22700.6|22718.1|22687.5|6
1652802570000|2022-05-17 15:49:30|22720|22700|22720|22700|22720|22700|22720|22700|3
1652802580000|2022-05-17 15:49:40|22721|22701|22723.5|22703.5|22723.5|22703.5|22721|22701|1
1652802590000|2022-05-17 15:49:50|||||||||1
1652802600000|2022-05-17 15:50:00|22725|22705|22730|22710|22730|22710|22725|22705|3
1652802610000|2022-05-17 15:50:10|||||||||2
1652802630000|2022-05-17 15:50:30|22728.5|22708.5|22727.5|22707.5|22728.5|22708.5|22726|22706|10
1652802640000|2022-05-17 15:50:40|22725.6|22705.6|22722.5|22702.5|22725.6|22705.6|22722.5|22702.5|4
1652802650000|2022-05-17 15:50:50|||||||||2
1652802660000|2022-05-17 15:51:00|||||||||1
1652802680000|2022-05-17 15:51:20|22720|22700|22720|22700|22720|22700|22720|22700|2
1652802690000|2022-05-17 15:51:30|||||||||1
1652802700000|2022-05-17 15:51:40|22716|22696|22718.5|22698.5|22718.5|22698.5|22716|22696|5
1652802710000|2022-05-17 15:51:50|22717.5|22697.5|22716|22696|22717.5|22697.5|22716|22696|3
1652802730000|2022-05-17 15:52:10|22721|22701|22721|22701|22721|22701|22721|22701|2
1652802740000|2022-05-17 15:52:20|22724|22704|22733.5|22713.5|22733.5|22713.5|22724|22704|1
1652802750000|2022-05-17 15:52:30|22731|22711|22731|22711|22731|22711|22731|22711|7
1652802780000|2022-05-17 15:53:00|22729.4|22709.4|22726|22706|22729.4|22709.4|22726|22706|2
1652802790000|2022-05-17 15:53:10|22725|22705|22725|22705|22725|22705|22725|22705|0
1652802800000|2022-05-17 15:53:20|22723.5|22703.5|22711|22691|22723.5|22703.5|22711|22691|4
1652802810000|2022-05-17 15:53:30|22710|22690|22705|22685|22710|22690|22705|22685|8
1652802830000|2022-05-17 15:53:50|22707.5|22687.5|22703.5|22683.5|22707.5|22687.5|22703.5|22683.5|2
1652802840000|2022-05-17 15:54:00|22702.5|22682.5|22702.5|22682.5|22702.5|22682.5|22702.5|22682.5|1
1652802850000|2022-05-17 15:54:10|||||||||1
1652802860000|2022-05-17 15:54:20|22704|22684|22702.5|22682.5|22705|22685|22702.5|22682.5|0
1652802880000|2022-05-17 15:54:40|22708.5|22688.5|22708.5|22688.5|22708.5|22688.5|22708.5|22688.5|7
1652802890000|2022-05-17 15:54:50|22723.5|22683.5|22723.5|22683.5|22723.5|22683.5|22723.5|22683.5|5
1652802900000|2022-05-17 15:55:00|||||||||2
1652802920000|2022-05-17 15:55:20|22718.5|22698.5|22718.5|22698.5|22718.5|22698.5|22718.5|22698.5|2
1652802930000|2022-05-17 15:55:30|22719.4|22699.4|22721|22701|22721|22701|22719.4|22699.4|9
1652802950000|2022-05-17 15:55:50|22725|22705|22725|22705|22725|22705|22725|22705|2
1652802960000|2022-05-17 15:56:00|22729.6|22709.6|22733.1|22713.1|22733.1|22713.1|22729.6|22709.6|2
1652802970000|2022-05-17 15:56:10|22735|22715|22735|22715|22735|22715|22735|22715|12
1652802980000|2022-05-17 15:56:20|||||||||1
1652803000000|2022-05-17 15:56:40|||||||||1
1652803020000|2022-05-17 15:57:00|22738.5|22718.5|22731|22711|22738.5|22718.5|22731|22711|10
1652803030000|2022-05-17 15:57:10|||||||||1
1652803040000|2022-05-17 15:57:20|22730|22710|22732.5|22712.5|22732.5|22712.5|22730|22710|11
1652803050000|2022-05-17 15:57:30|22734|22714|22735.6|22715.6|22735.6|22715.6|22734|22714|2
1652803060000|2022-05-17 15:57:40|22740|22720|22751.5|22731.5|22751.5|22731.5|22740|22720|14
1652803070000|2022-05-17 15:57:50|22755|22735|22768.5|22748.5|22768.5|22748.5|22755|22735|7
1652803080000|2022-05-17 15:58:00|22771|22751|22778.5|22758.5|22780|22760|22771|22751|20
1652803090000|2022-05-17 15:58:10|||||||||1
1652803100000|2022-05-17 15:58:20|||||||||4
1652803110000|2022-05-17 15:58:30|||||||||1
1652803120000|2022-05-17 15:58:40|22781.5|22761.5|22816|22796|22816|22796|22781.5|22761.5|36
1652803130000|2022-05-17 15:58:50|22811|22791|22796|22776|22811|22791|22796|22776|22
1652803140000|2022-05-17 15:59:00|22794.4|22774.4|22792.9|22772.9|22794.4|22774.4|22792.9|22772.9|180
1652803150000|2022-05-17 15:59:10|22791.9|22771.9|22793.5|22773.5|22793.5|22773.5|22791.9|22771.9|9
1652803160000|2022-05-17 15:59:20|||||||||1
1652803170000|2022-05-17 15:59:30|22798.1|22778.1|22811.5|22791.5|22811.5|22791.5|22798.1|22778.1|17
1652803190000|2022-05-17 15:59:50|22814|22794|22818.1|22798.1|22818.1|22798.1|22814|22794|8
1652803200000|2022-05-17 16:00:00|22819|22799|22839|22819|22843.1|22823.1|22819|22799|67
1652803210000|2022-05-17 16:00:10|22836.5|22816.5|22893.1|22873.1|22899.9|22873.1|22834|22805.6|157
1652803220000|2022-05-17 16:00:20|22895.6|22875.6|22892.5|22872.5|22896.5|22876.5|22892.5|22872.5|14
1652803230000|2022-05-17 16:00:30|22891.5|22871.5|22882.5|22862.5|22896.5|22871.5|22882.5|22856.5|2
1652803240000|2022-05-17 16:00:40|22883.5|22863.5|22886.5|22866.5|22886.5|22866.5|22883.5|22863.5|3
1652803250000|2022-05-17 16:00:50|22885|22865|22885|22865|22885|22865|22885|22865|1
1652803260000|2022-05-17 16:01:00|22884|22864|22866.5|22846.5|22884|22864|22866.5|22846.5|25
1652803270000|2022-05-17 16:01:10|22864|22826.5|22864|22824|22864|22826.5|22864|22824|5
1652803280000|2022-05-17 16:01:20|22857.5|22817.5|22857.5|22817.5|22857.5|22817.5|22857.5|22817.5|6
1652803290000|2022-05-17 16:01:30|22844|22824|22831|22811|22851|22824|22831|22811|6
1652803300000|2022-05-17 16:01:40|22834|22814|22856.5|22836.5|22856.5|22836.5|22834|22814|6
1652803310000|2022-05-17 16:01:50|22859.6|22839.6|22864|22844|22864|22844|22859.6|22839.6|41
1652803320000|2022-05-17 16:02:00|22862.5|22842.5|22866.9|22826.9|22866.9|22844|22861.5|22826.9|23
1652803330000|2022-05-17 16:02:10|22878.5|22818.5|22849|22829|22878.5|22844|22846.5|22818.5|7
1652803340000|2022-05-17 16:02:20|22846.5|22826.5|22856.5|22816.5|22859|22826.5|22839|22816.5|80
1652803350000|2022-05-17 16:02:30|22857.5|22817.5|22849|22829|22857.5|22829|22849|22817.5|3
1652803360000|2022-05-17 16:02:40|22852.1|22832.1|22854|22834|22854|22834|22852.1|22832.1|0
1652803370000|2022-05-17 16:02:50|22860|22840|22865|22845|22865|22845|22860|22840|3
1652803380000|2022-05-17 16:03:00|22871.5|22851.5|22886.5|22846.5|22886.5|22851.5|22871.5|22844.6|6
1652803390000|2022-05-17 16:03:10|22879.6|22859.6|22886.5|22866.5|22889|22869|22879.6|22859.6|6
1652803400000|2022-05-17 16:03:20|22890.6|22870.6|22896.5|22876.5|22896.5|22876.5|22890.6|22870.6|10
1652803410000|2022-05-17 16:03:30|22895|22875|22903.5|22863.5|22903.5|22875|22891|22863.5|1
1652803420000|2022-05-17 16:03:40|22895|22875|22895|22875|22895|22875|22895|22875|14
1652803430000|2022-05-17 16:03:50|22895.6|22875.6|22886.5|22866.5|22895.6|22875.6|22886.5|22866.5|84
1652803440000|2022-05-17 16:04:00|22884|22864|22891.5|22851.5|22891.5|22866.5|22884|22851.5|2
1652803450000|2022-05-17 16:04:10|||||||||1
1652803460000|2022-05-17 16:04:20|22878.5|22858.5|22874|22854|22878.5|22858.5|22874|22854|6
1652803480000|2022-05-17 16:04:40|22871.5|22851.5|22871.5|22851.5|22874|22854|22871.5|22851.5|4
1652803490000|2022-05-17 16:04:50|22876.5|22856.5|22879|22859|22879|22859|22874|22854|7
1652803500000|2022-05-17 16:05:00|22876.5|22856.5|22876.5|22856.5|22876.5|22856.5|22876.5|22856.5|3
1652803510000|2022-05-17 16:05:10|22877.5|22857.5|22880|22860|22880|22860|22877.5|22857.5|15
1652803520000|2022-05-17 16:05:20|22897.5|22857.5|22889|22869|22897.5|22869|22889|22857.5|8
1652803530000|2022-05-17 16:05:30|||||||||2
1652803550000|2022-05-17 16:05:50|22890.6|22870.6|22889|22869|22891.5|22871.5|22889|22869|13
1652803560000|2022-05-17 16:06:00|22886.5|22866.5|22886.5|22866.5|22886.5|22866.5|22886.5|22866.5|11
1652803570000|2022-05-17 16:06:10|||||||||5
1652803580000|2022-05-17 16:06:20|22885|22865|22884|22864|22885|22865|22884|22864|2
1652803590000|2022-05-17 16:06:30|22880.2|22860.2|22869|22849|22880.2|22860.2|22869|22849|3
1652803610000|2022-05-17 16:06:50|||||||||3
1652803620000|2022-05-17 16:07:00|22862.5|22842.5|22861|22841|22862.5|22842.5|22861|22841|14
1652803630000|2022-05-17 16:07:10|22857.5|22837.5|22840|22820|22857.5|22837.5|22840|22820|6
1652803640000|2022-05-17 16:07:20|22851.5|22811.5|22852.5|22812.5|22852.5|22812.5|22851.5|22811.5|11
1652803650000|2022-05-17 16:07:30|||||||||10
1652803660000|2022-05-17 16:07:40|22844|22824|22836.5|22816.5|22844|22824|22836.5|22816.5|3
1652803670000|2022-05-17 16:07:50|22835|22815|22831|22811|22835|22815|22831|22811|2
1652803680000|2022-05-17 16:08:00|22835|22815|22835|22815|22835|22815|22835|22815|4
1652803690000|2022-05-17 16:08:10|22841.5|22821.5|22841.5|22821.5|22841.5|22821.5|22841.5|22821.5|3
1652803700000|2022-05-17 16:08:20|||||||||1
1652803710000|2022-05-17 16:08:30|||||||||1
1652803720000|2022-05-17 16:08:40|22843.1|22823.1|22849|22829|22849|22829|22843.1|22823.1|1
1652803730000|2022-05-17 16:08:50|22851.5|22831.5|22864|22844|22866.5|22846.5|22851.5|22831.5|7
1652803740000|2022-05-17 16:09:00|22863.1|22843.1|22861.5|22841.5|22863.1|22843.1|22861.5|22841.5|1
1652803750000|2022-05-17 16:09:10|||||||||12
1652803770000|2022-05-17 16:09:30|22874.6|22834.6|22877.5|22837.5|22877.5|22837.5|22874.6|22834.6|1
1652803780000|2022-05-17 16:09:40|22870.6|22850.6|22870.6|22850.6|22870.6|22850.6|22870.6|22850.6|0
1652803790000|2022-05-17 16:09:50|22874|22854|22874|22854|22874|22854|22874|22854|1
1652803800000|2022-05-17 16:10:00|22876.5|22856.5|22876.5|22856.5|22876.5|22856.5|22876.5|22856.5|1
1652803810000|2022-05-17 16:10:10|||||||||2
1652803830000|2022-05-17 16:10:30|||||||||10
1652803840000|2022-05-17 16:10:40|||||||||4
1652803850000|2022-05-17 16:10:50|||||||||2
1652803860000|2022-05-17 16:11:00|||||||||1
1652803870000|2022-05-17 16:11:10|||||||||21
1652803880000|2022-05-17 16:11:20|22877.5|22857.5|22877.5|22857.5|22877.5|22857.5|22877.5|22857.5|1
1652803890000|2022-05-17 16:11:30|22878.5|22858.5|22861.5|22841.5|22878.5|22858.5|22861.5|22841.5|10
1652803900000|2022-05-17 16:11:40|||||||||3
1652803910000|2022-05-17 16:11:50|22849.4|22809.4|22839|22819|22849.4|22819|22839|22807.5|9
1652803920000|2022-05-17 16:12:00|22840|22820|22843.5|22823.5|22843.5|22823.5|22840|22820|26
1652803930000|2022-05-17 16:12:10|22846|22826|22846|22826|22846|22826|22846|22826|2
1652803940000|2022-05-17 16:12:20|22843.5|22823.5|22843.5|22823.5|22843.5|22823.5|22843.5|22823.5|4
1652803980000|2022-05-17 16:13:00|22844.4|22824.4|22853.5|22833.5|22853.5|22833.5|22844.4|22824.4|4
1652803990000|2022-05-17 16:13:10|||||||||1
1652804000000|2022-05-17 16:13:20|22858.1|22838.1|22861|22841|22862.5|22842.5|22858.1|22838.1|6
1652804010000|2022-05-17 16:13:30|||||||||4
1652804020000|2022-05-17 16:13:40|22858.5|22838.5|22858.5|22838.5|22858.5|22838.5|22858.5|22838.5|3
1652804030000|2022-05-17 16:13:50|22860|22840|22860|22840|22860|22840|22860|22840|0
1652804040000|2022-05-17 16:14:00|22857.9|22817.9|22841.3|22821.3|22857.9|22821.3|22841.3|22816|2
1652804050000|2022-05-17 16:14:10|22836|22816|22831.9|22811.9|22836|22816|22831.9|22811.9|0
1652804060000|2022-05-17 16:14:20|22828.5|22808.5|22828.5|22808.5|22828.5|22808.5|22828.5|22808.5|4
1652804070000|2022-05-17 16:14:30|22827.5|22768.5|22822.7|22762.7|22827.5|22768.5|22821.8|22761.8|5
1652804080000|2022-05-17 16:14:40|22824.3|22764.3|22790|22770|22824.3|22770|22790|22762.4|2
1652804090000|2022-05-17 16:14:50|22791.5|22771.5|22793.5|22773.5|22793.5|22773.5|22791|22771|9
1652804100000|2022-05-17 16:15:00|22808.5|22768.5|22808.5|22768.5|22808.5|22768.5|22808.5|22768.5|11
1652804110000|2022-05-17 16:15:10|22800|22780|22800|22780|22800|22780|22800|22780|1
1652804120000|2022-05-17 16:15:20|22801|22781|22806|22786|22806|22786|22801|22781|1
1652804130000|2022-05-17 16:15:30|||||||||1
1652804140000|2022-05-17 16:15:40|22808.5|22788.5|22816|22796|22816|22796|22808.5|22788.5|1
1652804150000|2022-05-17 16:15:50|||||||||10
1652804160000|2022-05-17 16:16:00|||||||||1
1652804180000|2022-05-17 16:16:20|||||||||101
1652804190000|2022-05-17 16:16:30|22808.5|22788.5|22808.5|22788.5|22808.5|22788.5|22808.5|22788.5|7
1652804200000|2022-05-17 16:16:40|22806.9|22786.9|22803.5|22783.5|22806.9|22786.9|22803.5|22783.5|1
1652804210000|2022-05-17 16:16:50|22801.9|22781.9|22801|22781|22801.9|22781.9|22801|22781|157
1652804220000|2022-05-17 16:17:00|||||||||3
1652804230000|2022-05-17 16:17:10|||||||||2
1652804240000|2022-05-17 16:17:20|22799|22779|22796|22776|22799|22779|22796|22776|1
1652804250000|2022-05-17 16:17:30|22795|22775|22794.4|22754.4|22796.3|22775|22794.4|22754.4|12
1652804260000|2022-05-17 16:17:40|22781.3|22761.3|22783.8|22763.8|22783.8|22763.8|22781.3|22761.3|4
1652804270000|2022-05-17 16:17:50|22786.9|22766.9|22788.5|22768.5|22788.5|22768.5|22786.9|22766.9|2
1652804280000|2022-05-17 16:18:00|22786.9|22766.9|22786|22766|22786.9|22766.9|22786|22766|6
1652804290000|2022-05-17 16:18:10|||||||||3
1652804300000|2022-05-17 16:18:20|22784.4|22764.4|22784.4|22764.4|22784.4|22764.4|22784.4|22764.4|3
1652804310000|2022-05-17 16:18:30|22771|22751|22771|22751|22771|22751|22771|22751|1
1652804320000|2022-05-17 16:18:40|22770|22730|22768.5|22728.5|22770|22736.9|22756.9|22728.5|23
1652804330000|2022-05-17 16:18:50|22769.4|22729.4|22769.4|22729.4|22769.4|22729.4|22769.4|22729.4|2
1652804340000|2022-05-17 16:19:00|22757.9|22737.9|22769.4|22729.4|22769.4|22737.9|22757.9|22729.4|1
1652804360000|2022-05-17 16:19:20|22757.9|22737.9|22757.9|22737.9|22757.9|22737.9|22757.9|22737.9|0
1652804370000|2022-05-17 16:19:30|22756.9|22736.9|22769.4|22729.4|22769.4|22736.9|22756.9|22729.4|3
1652804380000|2022-05-17 16:19:40|22756.9|22736.9|22761|22741|22761|22741|22756.9|22736.9|4
1652804390000|2022-05-17 16:19:50|||||||||4
1652804400000|2022-05-17 16:20:00|22762.5|22742.5|22763.5|22743.5|22763.5|22743.5|22762.5|22742.5|0
1652804410000|2022-05-17 16:20:10|||||||||105
1652804420000|2022-05-17 16:20:20|22765.4|22745.4|22778.5|22738.5|22778.5|22745.4|22765.4|22738.5|1
1652804440000|2022-05-17 16:20:40|22770|22750|22770|22750|22770|22750|22770|22750|3
1652804450000|2022-05-17 16:20:50|||||||||1
1652804460000|2022-05-17 16:21:00|22771|22751|22784.6|22764.6|22784.6|22764.6|22771|22751|2
1652804470000|2022-05-17 16:21:10|22788.5|22768.5|22786|22766|22788.5|22768.5|22786|22766|10
1652804480000|2022-05-17 16:21:20|||||||||1
1652804500000|2022-05-17 16:21:40|22784|22764|22773.5|22753.5|22791|22764|22773.5|22751|1
1652804510000|2022-05-17 16:21:50|||||||||2
1652804520000|2022-05-17 16:22:00|||||||||2
1652804530000|2022-05-17 16:22:10|22775|22755|22776|22756|22776|22756|22775|22755|6
1652804540000|2022-05-17 16:22:20|||||||||5
1652804550000|2022-05-17 16:22:30|||||||||10
1652804560000|2022-05-17 16:22:40|22774.4|22754.4|22756.3|22736.3|22776|22756|22756.3|22736.3|16
1652804570000|2022-05-17 16:22:50|22753.5|22733.5|22733.5|22713.5|22753.5|22733.5|22733.5|22713.5|15
1652804580000|2022-05-17 16:23:00|22735|22715|22776|22756|22776|22756|22735|22715|53
1652804590000|2022-05-17 16:23:10|22771.9|22751.9|22756|22736|22771.9|22751.9|22756|22736|143
1652804600000|2022-05-17 16:23:20|22753.5|22733.5|22750|22730|22753.5|22733.5|22748.5|22728.5|12
1652804610000|2022-05-17 16:23:30|22751.9|22731.9|22738.5|22718.5|22751.9|22731.9|22738.5|22718.5|9
1652804620000|2022-05-17 16:23:40|22735|22715|22735|22715|22735|22715|22735|22715|20
1652804630000|2022-05-17 16:23:50|22731.9|22711.9|22730.4|22710.4|22731.9|22711.9|22729.4|22709.4|118
1652804640000|2022-05-17 16:24:00|22731.3|22711.3|22725.4|22705.4|22731.3|22711.3|22725.4|22705.4|19
1652804650000|2022-05-17 16:24:10|22724.4|22704.4|22719.4|22699.4|22724.4|22704.4|22719.4|22699.4|12
1652804660000|2022-05-17 16:24:20|22717.9|22697.9|22720.4|22700.4|22720.4|22700.4|22717.9|22697.9|8
1652804670000|2022-05-17 16:24:30|||||||||14
1652804680000|2022-05-17 16:24:40|22721.9|22701.9|22721.9|22701.9|22721.9|22701.9|22721.9|22701.9|6
1652804690000|2022-05-17 16:24:50|22722.9|22702.9|22715.4|22695.4|22724.4|22704.4|22715.4|22695.4|80
1652804700000|2022-05-17 16:25:00|22713.8|22693.8|22696|22676|22713.8|22693.8|22696|22676|108
1652804710000|2022-05-17 16:25:10|22693.5|22673.5|22693.5|22673.5|22693.5|22673.5|22693.5|22673.5|10
1652804720000|2022-05-17 16:25:20|22696|22676|22691|22671|22696|22676|22691|22671|3
1652804730000|2022-05-17 16:25:30|22688.5|22668.5|22688.5|22668.5|22688.5|22668.5|22688.5|22668.5|2
1652804740000|2022-05-17 16:25:40|22686.9|22666.9|22686.9|22666.9|22686.9|22666.9|22686.9|22666.9|13
1652804750000|2022-05-17 16:25:50|22684.4|22664.4|22686|22666|22686|22666|22681.9|22661.9|4
1652804760000|2022-05-17 16:26:00|||||||||3
1652804770000|2022-05-17 16:26:10|22684.4|22664.4|22681|22661|22684.4|22664.4|22681|22661|11
1652804780000|2022-05-17 16:26:20|22686|22666|22686|22666|22686|22666|22686|22666|3
1652804790000|2022-05-17 16:26:30|22688.5|22668.5|22688.5|22668.5|22688.5|22668.5|22688.5|22668.5|8
1652804800000|2022-05-17 16:26:40|22701.5|22661.5|22701.5|22661.5|22701.5|22661.5|22701.5|22661.5|1
1652804810000|2022-05-17 16:26:50|22703.1|22663.1|22701.5|22661.5|22703.1|22663.1|22701.5|22661.5|1
1652804820000|2022-05-17 16:27:00|22703.1|22663.1|22713.5|22673.5|22713.5|22681|22701|22663.1|12
1652804830000|2022-05-17 16:27:10|22705|22685|22708.5|22688.5|22708.5|22688.5|22705|22685|4
1652804840000|2022-05-17 16:27:20|22706.9|22686.9|22706.9|22686.9|22706.9|22686.9|22706.9|22686.9|1
1652804850000|2022-05-17 16:27:30|22706|22686|22708.5|22688.5|22708.5|22688.5|22703.5|22683.5|5
1652804860000|2022-05-17 16:27:40|22711.9|22691.9|22708.5|22688.5|22711.9|22691.9|22706.9|22686.9|1
1652804870000|2022-05-17 16:27:50|22710|22690|22713.5|22693.5|22713.5|22693.5|22710|22690|2
1652804880000|2022-05-17 16:28:00|22715.4|22695.4|22723.5|22703.5|22723.5|22703.5|22715.4|22695.4|3
1652804890000|2022-05-17 16:28:10|22740|22700|22740|22720|22740|22720|22740|22700|1
1652804900000|2022-05-17 16:28:20|22741|22721|22738.5|22718.5|22741|22721|22738.5|22718.5|1
1652804910000|2022-05-17 16:28:30|22736.9|22716.9|22736|22716|22736.9|22716.9|22736|22716|2
1652804920000|2022-05-17 16:28:40|22738.5|22718.5|22738.5|22718.5|22738.5|22718.5|22738.5|22718.5|4
1652804930000|2022-05-17 16:28:50|22740|22720|22740|22720|22740|22720|22740|22720|0
1652804940000|2022-05-17 16:29:00|22741|22721|22746|22726|22753.5|22726|22741|22712.5|6
1652804950000|2022-05-17 16:29:10|22751|22731|22762.5|22722.5|22762.5|22731|22751|22722.5|7
1652804960000|2022-05-17 16:29:20|22765.4|22725.4|22786|22746|22786|22746|22765.4|22725.4|8
1652804970000|2022-05-17 16:29:30|22786.9|22746.9|22786.9|22746.9|22786.9|22746.9|22786.9|22746.9|3
1652804980000|2022-05-17 16:29:40|||||||||9
1652804990000|2022-05-17 16:29:50|22780|22760|22781.9|22761.9|22781.9|22761.9|22780|22760|16
1652805000000|2022-05-17 16:30:00|22806.5|22746.5|22788.5|22768.5|22808.5|22771|22788.5|22746.5|9
1652805020000|2022-05-17 16:30:20|22790|22770|22792.5|22772.5|22792.5|22772.5|22790|22770|4
1652805030000|2022-05-17 16:30:30|22793.5|22773.5|22800|22780|22800|22780|22793.5|22773.5|9
1652805040000|2022-05-17 16:30:40|22801|22781|22814|22794|22814|22794|22801|22781|5
1652805050000|2022-05-17 16:30:50|22816|22796|22820|22800|22820|22800|22816|22796|16
1652805060000|2022-05-17 16:31:00|22821.5|22801.5|22826|22806|22826|22806|22821.5|22801.5|4
1652805070000|2022-05-17 16:31:10|||||||||1
1652805080000|2022-05-17 16:31:20|22826.9|22806.9|22821.9|22801.9|22826.9|22806.9|22821.9|22801.9|2
1652805090000|2022-05-17 16:31:30|22824.4|22804.4|22826|22806|22826|22806|22824.4|22804.4|5
1652805100000|2022-05-17 16:31:40|||||||||42
1652805110000|2022-05-17 16:31:50|22826.9|22806.9|22826.9|22806.9|22826.9|22806.9|22826.9|22806.9|1
1652805120000|2022-05-17 16:32:00|22826.3|22806.3|22824.4|22804.4|22826.3|22806.3|22824.4|22804.4|7
1652805130000|2022-05-17 16:32:10|22825.4|22805.4|22825.4|22805.4|22825.4|22805.4|22825.4|22805.4|2
1652805140000|2022-05-17 16:32:20|22823.8|22803.8|22822.9|22802.9|22823.8|22803.8|22822.9|22802.9|1
1652805150000|2022-05-17 16:32:30|22821.3|22801.3|22821.9|22801.9|22821.9|22801.9|22820.4|22800.4|8
1652805160000|2022-05-17 16:32:40|22823.8|22803.8|22825.4|22805.4|22825.4|22805.4|22823.8|22803.8|1
1652805180000|2022-05-17 16:33:00|||||||||2
1652805190000|2022-05-17 16:33:10|22842.5|22802.5|22847.9|22827.9|22847.9|22827.9|22838.7|22802.5|5
1652805200000|2022-05-17 16:33:20|||||||||1
1652805210000|2022-05-17 16:33:30|22849.4|22829.4|22849.4|22829.4|22849.4|22829.4|22849.4|22829.4|1
1652805220000|2022-05-17 16:33:40|22847.9|22827.9|22847.9|22827.9|22847.9|22827.9|22847.9|22827.9|1
1652805230000|2022-05-17 16:33:50|||||||||2
1652805240000|2022-05-17 16:34:00|22846.3|22826.3|22845.4|22825.4|22846.3|22826.3|22845.4|22825.4|7
1652805250000|2022-05-17 16:34:10|22846.9|22826.9|22846.9|22826.9|22846.9|22826.9|22846.9|22826.9|2
1652805260000|2022-05-17 16:34:20|22847.9|22827.9|22847.9|22827.9|22847.9|22827.9|22847.9|22827.9|5
1652805270000|2022-05-17 16:34:30|||||||||3
1652805280000|2022-05-17 16:34:40|22851.9|22831.9|22851.9|22831.9|22851.9|22831.9|22851.9|22831.9|3
1652805290000|2022-05-17 16:34:50|22856.3|22836.3|22856.3|22836.3|22857.3|22837.3|22856.3|22836.3|9
1652805300000|2022-05-17 16:35:00|22857.9|22837.9|22862.9|22842.9|22862.9|22842.9|22857.9|22837.9|2
1652805310000|2022-05-17 16:35:10|22864.4|22844.4|22855.4|22835.4|22864.4|22844.4|22852.9|22832.9|50
1652805320000|2022-05-17 16:35:20|22859.4|22839.4|22854.4|22834.4|22859.4|22839.4|22854.4|22834.4|8
1652805330000|2022-05-17 16:35:30|22855.4|22835.4|22855.4|22835.4|22855.4|22835.4|22855.4|22835.4|5
1652805340000|2022-05-17 16:35:40|22856.9|22836.9|22870.4|22850.4|22870.4|22850.4|22856.9|22836.9|26
1652805350000|2022-05-17 16:35:50|22872.9|22852.9|22870.4|22850.4|22872.9|22852.9|22870.4|22850.4|4
1652805360000|2022-05-17 16:36:00|||||||||6
1652805380000|2022-05-17 16:36:20|22855.4|22835.4|22847.9|22827.9|22855.4|22835.4|22847.9|22827.9|2
1652805390000|2022-05-17 16:36:30|||||||||1
1652805400000|2022-05-17 16:36:40|22846.3|22826.3|22846.3|22826.3|22846.3|22826.3|22846.3|22826.3|0
1652805430000|2022-05-17 16:37:10|||||||||1
1652805440000|2022-05-17 16:37:20|||||||||1
1652805470000|2022-05-17 16:37:50|22849.4|22829.4|22850.4|22830.4|22850.4|22830.4|22849.4|22829.4|1
1652805480000|2022-05-17 16:38:00|||||||||2
1652805490000|2022-05-17 16:38:10|22849.4|22829.4|22844.8|22824.8|22849.4|22829.4|22844.8|22824.8|3
1652805500000|2022-05-17 16:38:20|22838.8|22818.8|22840.4|22820.4|22840.4|22820.4|22838.8|22818.8|2
1652805510000|2022-05-17 16:38:30|22841.9|22821.9|22842.9|22822.9|22842.9|22822.9|22841.9|22821.9|1
1652805520000|2022-05-17 16:38:40|22840.4|22820.4|22827.9|22807.9|22840.4|22820.4|22827.9|22807.9|4
1652805530000|2022-05-17 16:38:50|22830.4|22810.4|22832.9|22812.9|22832.9|22812.9|22827.9|22807.9|3
1652805540000|2022-05-17 16:39:00|||||||||6
1652805550000|2022-05-17 16:39:10|22831.3|22811.3|22830.4|22810.4|22831.3|22811.3|22827.9|22807.9|3
1652805560000|2022-05-17 16:39:20|22831.9|22811.9|22831.9|22811.9|22831.9|22811.9|22831.9|22811.9|5
1652805570000|2022-05-17 16:39:30|||||||||3
1652805580000|2022-05-17 16:39:40|22822.3|22802.3|22820.4|22800.4|22822.3|22802.3|22820.4|22800.4|3
1652805590000|2022-05-17 16:39:50|22822.3|22802.3|22819.8|22799.8|22822.3|22802.3|22815.7|22795.7|3
1652805600000|2022-05-17 16:40:00|22820.4|22800.4|22820.4|22800.4|22820.4|22800.4|22820.4|22800.4|2
1652805610000|2022-05-17 16:40:10|22821.9|22801.9|22824.4|22804.4|22824.4|22804.4|22821.9|22801.9|0
1652805620000|2022-05-17 16:40:20|||||||||2
1652805630000|2022-05-17 16:40:30|22826|22806|22827.9|22807.9|22827.9|22807.9|22826|22806|2
1652805650000|2022-05-17 16:40:50|22828.8|22808.8|22832.9|22812.9|22832.9|22812.9|22828.8|22808.8|1
1652805660000|2022-05-17 16:41:00|||||||||5
1652805670000|2022-05-17 16:41:10|22835.4|22815.4|22835.4|22815.4|22835.4|22815.4|22835.4|22815.4|1
1652805680000|2022-05-17 16:41:20|22836.3|22816.3|22837.9|22817.9|22837.9|22817.9|22836.3|22816.3|3
1652805690000|2022-05-17 16:41:30|22840.4|22820.4|22840.4|22820.4|22840.4|22820.4|22840.4|22820.4|0
1652805700000|2022-05-17 16:41:40|22838.8|22818.8|22831.3|22811.3|22838.8|22818.8|22831.3|22811.3|6
1652805710000|2022-05-17 16:41:50|22829.8|22809.8|22828.8|22808.8|22829.8|22809.8|22828.8|22808.8|1
1652805720000|2022-05-17 16:42:00|22831.3|22811.3|22831.3|22811.3|22831.3|22811.3|22831.3|22811.3|2
1652805730000|2022-05-17 16:42:10|22832.9|22812.9|22835.4|22815.4|22835.4|22815.4|22832.9|22812.9|4
1652805740000|2022-05-17 16:42:20|22836.9|22816.9|22839.4|22819.4|22839.4|22819.4|22836.9|22816.9|3
1652805750000|2022-05-17 16:42:30|22841.9|22821.9|22841.9|22821.9|22841.9|22821.9|22841.9|22821.9|7
1652805760000|2022-05-17 16:42:40|22836.9|22816.9|22821.9|22801.9|22836.9|22816.9|22821.9|22801.9|5
1652805770000|2022-05-17 16:42:50|22811.9|22791.9|22806.9|22786.9|22811.9|22791.9|22806.9|22786.9|7
1652805790000|2022-05-17 16:43:10|||||||||1
1652805800000|2022-05-17 16:43:20|||||||||7
1652805810000|2022-05-17 16:43:30|22810.4|22790.4|22799.4|22779.4|22810.4|22790.4|22799.4|22779.4|3
1652805820000|2022-05-17 16:43:40|22795.4|22775.4|22791.3|22771.3|22795.4|22775.4|22791.3|22771.3|3
1652805830000|2022-05-17 16:43:50|22792.9|22772.9|22792.9|22772.9|22792.9|22772.9|22790.4|22770.4|1
1652805840000|2022-05-17 16:44:00|22796|22776|22797.9|22777.9|22797.9|22777.9|22796|22776|1
1652805850000|2022-05-17 16:44:10|22799.4|22779.4|22799.4|22779.4|22799.4|22779.4|22799.4|22779.4|0
1652805860000|2022-05-17 16:44:20|||||||||1
1652805870000|2022-05-17 16:44:30|22802.9|22782.9|22802.9|22782.9|22802.9|22782.9|22802.9|22782.9|0
1652805880000|2022-05-17 16:44:40|22807.9|22787.9|22820|22800|22820|22800|22807.9|22787.9|2
1652805890000|2022-05-17 16:44:50|22821.5|22801.5|22822.5|22802.5|22822.5|22802.5|22821.5|22801.5|2
1652805900000|2022-05-17 16:45:00|22832.9|22812.9|22832.9|22812.9|22832.9|22812.9|22832.9|22812.9|3
1652805910000|2022-05-17 16:45:10|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|3
1652805920000|2022-05-17 16:45:20|22841.9|22821.9|22841.9|22821.9|22841.9|22821.9|22841.9|22821.9|4
1652805930000|2022-05-17 16:45:30|22845|22825|22852.9|22832.9|22852.9|22832.9|22845|22825|3
1652805950000|2022-05-17 16:45:50|22851.9|22831.9|22850.4|22830.4|22851.9|22831.9|22850.4|22830.4|3
1652805960000|2022-05-17 16:46:00|22848.8|22828.8|22847.9|22827.9|22848.8|22828.8|22847.9|22827.9|0
1652805980000|2022-05-17 16:46:20|||||||||1
1652805990000|2022-05-17 16:46:30|22849.4|22829.4|22852.9|22832.9|22852.9|22832.9|22849.4|22829.4|2
1652806000000|2022-05-17 16:46:40|22856.9|22836.9|22856.9|22836.9|22856.9|22836.9|22856.9|22836.9|3
1652806010000|2022-05-17 16:46:50|22861.9|22841.9|22864.4|22844.4|22864.4|22844.4|22861.9|22841.9|3
1652806020000|2022-05-17 16:47:00|22866.3|22846.3|22865.4|22845.4|22867.9|22847.9|22865.4|22845.4|2
1652806030000|2022-05-17 16:47:10|||||||||1
1652806040000|2022-05-17 16:47:20|22863.8|22843.8|22862.9|22842.9|22863.8|22843.8|22862.9|22842.9|0
1652806060000|2022-05-17 16:47:40|22861.3|22841.3|22862.3|22842.3|22862.3|22842.3|22861.3|22841.3|2
1652806080000|2022-05-17 16:48:00|||||||||1
1652806090000|2022-05-17 16:48:10|22860.4|22840.4|22847.9|22827.9|22860.4|22840.4|22847.9|22827.9|35
1652806100000|2022-05-17 16:48:20|22846.9|22826.9|22847.9|22827.9|22847.9|22827.9|22844.4|22824.4|6
1652806110000|2022-05-17 16:48:30|22849.4|22829.4|22847.9|22827.9|22849.4|22829.4|22847.9|22827.9|1
1652806120000|2022-05-17 16:48:40|22849.4|22829.4|22849.4|22829.4|22849.4|22829.4|22849.4|22829.4|0
1652806140000|2022-05-17 16:49:00|22851.9|22831.9|22855.4|22835.4|22855.4|22835.4|22851.9|22831.9|20
1652806160000|2022-05-17 16:49:20|22856.9|22836.9|22860.4|22840.4|22860.4|22840.4|22856.9|22836.9|1
1652806170000|2022-05-17 16:49:30|22856.5|22836.5|22840.4|22820.4|22856.5|22836.5|22840.4|22820.4|7
1652806190000|2022-05-17 16:49:50|||||||||1
1652806220000|2022-05-17 16:50:20|||||||||1
1652806230000|2022-05-17 16:50:30|||||||||1
1652806240000|2022-05-17 16:50:40|||||||||9
1652806250000|2022-05-17 16:50:50|22842.9|22822.9|22842.9|22822.9|22842.9|22822.9|22842.9|22822.9|0
1652806270000|2022-05-17 16:51:10|22846.9|22826.9|22846.9|22826.9|22846.9|22826.9|22846.9|22826.9|0
1652806280000|2022-05-17 16:51:20|22848.5|22828.5|22848.5|22828.5|22848.5|22828.5|22848.5|22828.5|0
1652806290000|2022-05-17 16:51:30|22849.4|22829.4|22860.4|22840.4|22860.4|22840.4|22849.4|22829.4|0
1652806300000|2022-05-17 16:51:40|22861.9|22841.9|22862.9|22842.9|22862.9|22842.9|22861.9|22841.9|0
1652806310000|2022-05-17 16:51:50|||||||||8
1652806320000|2022-05-17 16:52:00|22865.4|22845.4|22862.9|22842.9|22865.4|22845.4|22862.9|22842.9|2
1652806330000|2022-05-17 16:52:10|22864.4|22844.4|22865.4|22845.4|22865.4|22845.4|22862.9|22842.9|2
1652806340000|2022-05-17 16:52:20|||||||||1
1652806360000|2022-05-17 16:52:40|||||||||1
1652806370000|2022-05-17 16:52:50|22860.7|22840.7|22850.4|22830.4|22860.7|22840.7|22850.4|22830.4|4
1652806380000|2022-05-17 16:53:00|||||||||1
1652806390000|2022-05-17 16:53:10|||||||||1
1652806410000|2022-05-17 16:53:30|22851.9|22831.9|22852.9|22832.9|22852.9|22832.9|22851.9|22831.9|0
1652806420000|2022-05-17 16:53:40|22850.4|22830.4|22855.4|22835.4|22855.4|22835.4|22850.4|22830.4|2
1652806430000|2022-05-17 16:53:50|||||||||4
1652806440000|2022-05-17 16:54:00|||||||||1
1652806460000|2022-05-17 16:54:20|22852.9|22832.9|22845.4|22825.4|22852.9|22832.9|22845.4|22825.4|3
1652806470000|2022-05-17 16:54:30|22842.9|22822.9|22842.9|22822.9|22842.9|22822.9|22842.9|22822.9|0
1652806480000|2022-05-17 16:54:40|||||||||1
1652806490000|2022-05-17 16:54:50|22843.8|22823.8|22843.8|22823.8|22843.8|22823.8|22843.8|22823.8|2
1652806500000|2022-05-17 16:55:00|22855.4|22815.4|22846.9|22826.9|22855.4|22826.9|22846.9|22815.4|1
1652806510000|2022-05-17 16:55:10|22847.9|22827.9|22851.9|22831.9|22851.9|22831.9|22847.9|22827.9|0
1652806520000|2022-05-17 16:55:20|22854.4|22834.4|22854.4|22834.4|22854.4|22834.4|22854.4|22834.4|0
1652806530000|2022-05-17 16:55:30|22855.4|22835.4|22847.9|22827.9|22855.4|22835.4|22847.9|22827.9|3
1652806540000|2022-05-17 16:55:40|22849.4|22829.4|22850.4|22830.4|22850.4|22830.4|22849.4|22829.4|0
1652806550000|2022-05-17 16:55:50|||||||||1
1652806560000|2022-05-17 16:56:00|22848.5|22828.5|22845.4|22825.4|22848.5|22828.5|22845.4|22825.4|1
1652806570000|2022-05-17 16:56:10|22847.9|22827.9|22850.4|22830.4|22850.4|22830.4|22847.9|22827.9|51
1652806580000|2022-05-17 16:56:20|||||||||1
1652806610000|2022-05-17 16:56:50|||||||||1
1652806620000|2022-05-17 16:57:00|||||||||2
1652806630000|2022-05-17 16:57:10|22851.9|22831.9|22852.9|22832.9|22852.9|22832.9|22851.9|22831.9|0
1652806640000|2022-05-17 16:57:20|22857.9|22837.9|22857.9|22837.9|22857.9|22837.9|22857.9|22837.9|1
1652806650000|2022-05-17 16:57:30|22859.4|22839.4|22860.4|22840.4|22860.4|22840.4|22857.9|22837.9|15
1652806660000|2022-05-17 16:57:40|22859.4|22839.4|22860.4|22840.4|22860.4|22840.4|22857.9|22837.9|3
1652806670000|2022-05-17 16:57:50|||||||||1
1652806680000|2022-05-17 16:58:00|22861.9|22841.9|22861.9|22841.9|22861.9|22841.9|22861.9|22841.9|6
1652806700000|2022-05-17 16:58:20|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|2
1652806710000|2022-05-17 16:58:30|||||||||4
1652806720000|2022-05-17 16:58:40|||||||||1
1652806730000|2022-05-17 16:58:50|22864.4|22844.4|22864.4|22844.4|22864.4|22844.4|22864.4|22844.4|2
1652806750000|2022-05-17 16:59:10|22862.9|22842.9|22861.9|22841.9|22862.9|22842.9|22861.9|22841.9|12
1652806760000|2022-05-17 16:59:20|22856.9|22836.9|22856.9|22836.9|22856.9|22836.9|22856.9|22836.9|0
1652806770000|2022-05-17 16:59:30|||||||||2
1652806780000|2022-05-17 16:59:40|22855.4|22835.4|22855.4|22835.4|22855.4|22835.4|22855.4|22835.4|1
1652806790000|2022-05-17 16:59:50|22853.8|22833.8|22852.9|22832.9|22853.8|22833.8|22852.9|22832.9|2
1652806800000|2022-05-17 17:00:00|22855.4|22835.4|22857.9|22837.9|22857.9|22837.9|22855.4|22835.4|2
1652806810000|2022-05-17 17:00:10|||||||||1
1652806820000|2022-05-17 17:00:20|22859.4|22839.4|22859.4|22839.4|22859.4|22839.4|22859.4|22839.4|3
1652806830000|2022-05-17 17:00:30|22860.4|22840.4|22860.4|22840.4|22860.4|22840.4|22860.4|22840.4|2
1652806840000|2022-05-17 17:00:40|22861.9|22841.9|22865.4|22845.4|22865.4|22845.4|22861.9|22841.9|13
1652806850000|2022-05-17 17:00:50|22866.3|22846.3|22867.9|22847.9|22867.9|22847.9|22866.3|22846.3|5
1652806860000|2022-05-17 17:01:00|22869.4|22849.4|22875.4|22855.4|22875.4|22855.4|22869.4|22849.4|4
1652806870000|2022-05-17 17:01:10|||||||||1
1652806890000|2022-05-17 17:01:30|22879.4|22859.4|22879.4|22859.4|22879.4|22859.4|22879.4|22859.4|0
1652806900000|2022-05-17 17:01:40|22880.4|22860.4|22880.4|22860.4|22880.4|22860.4|22880.4|22860.4|0
1652806910000|2022-05-17 17:01:50|||||||||1
1652806930000|2022-05-17 17:02:10|22882.9|22862.9|22877.9|22857.9|22882.9|22862.9|22877.9|22857.9|9
1652806960000|2022-05-17 17:02:40|||||||||2
1652806970000|2022-05-17 17:02:50|22876.9|22856.9|22874.4|22854.4|22876.9|22856.9|22874.4|22854.4|5
1652806980000|2022-05-17 17:03:00|22876.9|22856.9|22876.9|22856.9|22876.9|22856.9|22876.9|22856.9|2
1652806990000|2022-05-17 17:03:10|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|0
1652807010000|2022-05-17 17:03:30|||||||||1
1652807030000|2022-05-17 17:03:50|22878.8|22858.8|22880.4|22860.4|22880.4|22860.4|22878.8|22858.8|1
1652807050000|2022-05-17 17:04:10|22879.4|22859.4|22875.4|22855.4|22880.4|22860.4|22875.4|22855.4|5
1652807060000|2022-05-17 17:04:20|||||||||1
1652807070000|2022-05-17 17:04:30|||||||||1
1652807090000|2022-05-17 17:04:50|||||||||1
1652807100000|2022-05-17 17:05:00|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|1
1652807110000|2022-05-17 17:05:10|22878.8|22858.8|22882.9|22862.9|22882.9|22862.9|22878.8|22858.8|1
1652807120000|2022-05-17 17:05:20|22883.8|22863.8|22883.8|22863.8|22883.8|22863.8|22883.8|22863.8|1
1652807130000|2022-05-17 17:05:30|22885.4|22865.4|22886.3|22866.3|22886.3|22866.3|22885.4|22865.4|101
1652807150000|2022-05-17 17:05:50|22885.4|22865.4|22885.4|22865.4|22885.4|22865.4|22885.4|22865.4|12
1652807160000|2022-05-17 17:06:00|||||||||1
1652807170000|2022-05-17 17:06:10|||||||||1
1652807180000|2022-05-17 17:06:20|22886.3|22866.3|22886.3|22866.3|22886.3|22866.3|22886.3|22866.3|3
1652807190000|2022-05-17 17:06:30|22885.4|22865.4|22885.4|22865.4|22885.4|22865.4|22885.4|22865.4|1
1652807200000|2022-05-17 17:06:40|||||||||1
1652807210000|2022-05-17 17:06:50|||||||||1
1652807220000|2022-05-17 17:07:00|22886.3|22866.3|22886.3|22866.3|22886.3|22866.3|22886.3|22866.3|6
1652807230000|2022-05-17 17:07:10|||||||||1
1652807240000|2022-05-17 17:07:20|22887.9|22867.9|22888.8|22868.8|22888.8|22868.8|22887.9|22867.9|0
1652807250000|2022-05-17 17:07:30|||||||||3
1652807260000|2022-05-17 17:07:40|22886.3|22866.3|22886.3|22866.3|22886.3|22866.3|22886.3|22866.3|3
1652807270000|2022-05-17 17:07:50|||||||||2
1652807290000|2022-05-17 17:08:10|22885.4|22865.4|22877.9|22857.9|22885.4|22865.4|22877.9|22857.9|1
1652807300000|2022-05-17 17:08:20|22878.8|22858.8|22880.4|22860.4|22880.4|22860.4|22878.8|22858.8|3
1652807320000|2022-05-17 17:08:40|22879.4|22859.4|22879.4|22859.4|22879.4|22859.4|22879.4|22859.4|0
1652807330000|2022-05-17 17:08:50|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|1
1652807340000|2022-05-17 17:09:00|22879.4|22859.4|22877.9|22857.9|22879.4|22859.4|22877.9|22857.9|1
1652807350000|2022-05-17 17:09:10|||||||||1
1652807370000|2022-05-17 17:09:30|22879.4|22859.4|22879.4|22859.4|22879.4|22859.4|22879.4|22859.4|1
1652807380000|2022-05-17 17:09:40|22877.9|22857.9|22875.4|22855.4|22877.9|22857.9|22875.4|22855.4|1
1652807390000|2022-05-17 17:09:50|22873.8|22853.8|22871.9|22851.9|22873.8|22853.8|22871.9|22851.9|1
1652807400000|2022-05-17 17:10:00|22869.4|22849.4|22868.5|22848.5|22869.4|22849.4|22868.5|22848.5|5
1652807420000|2022-05-17 17:10:20|22866.9|22846.9|22866.9|22846.9|22866.9|22846.9|22866.9|22846.9|1
1652807440000|2022-05-17 17:10:40|||||||||2
1652807450000|2022-05-17 17:10:50|22868.5|22848.5|22864.4|22844.4|22869.4|22849.4|22864.4|22844.4|6
1652807460000|2022-05-17 17:11:00|22866.9|22846.9|22866.9|22846.9|22866.9|22846.9|22866.9|22846.9|0
1652807470000|2022-05-17 17:11:10|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|3
1652807480000|2022-05-17 17:11:20|22864.4|22844.4|22860.4|22840.4|22864.4|22844.4|22860.4|22840.4|2
1652807490000|2022-05-17 17:11:30|22859.4|22839.4|22855.4|22835.4|22859.4|22839.4|22855.4|22835.4|7
1652807500000|2022-05-17 17:11:40|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|3
1652807510000|2022-05-17 17:11:50|22850.4|22830.4|22850.4|22830.4|22850.4|22830.4|22850.4|22830.4|1
1652807520000|2022-05-17 17:12:00|22848.5|22828.5|22846.9|22826.9|22848.5|22828.5|22846.9|22826.9|3
1652807530000|2022-05-17 17:12:10|22846|22826|22834.4|22814.4|22846|22826|22834.4|22804.4|7
1652807540000|2022-05-17 17:12:20|22835.4|22815.4|22839.4|22819.4|22839.4|22819.4|22835.4|22815.4|2
1652807550000|2022-05-17 17:12:30|||||||||1
1652807560000|2022-05-17 17:12:40|||||||||4
1652807570000|2022-05-17 17:12:50|22842.9|22822.9|22846|22826|22846|22826|22842.9|22822.9|1
1652807580000|2022-05-17 17:13:00|22846.9|22826.9|22852.9|22832.9|22852.9|22832.9|22846.9|22826.9|6
1652807590000|2022-05-17 17:13:10|||||||||4
1652807600000|2022-05-17 17:13:20|22851.3|22831.3|22850.4|22830.4|22851.3|22831.3|22850.4|22830.4|0
1652807610000|2022-05-17 17:13:30|||||||||1
1652807630000|2022-05-17 17:13:50|22847.9|22827.9|22842.9|22822.9|22847.9|22827.9|22842.9|22822.9|11
1652807640000|2022-05-17 17:14:00|22836.9|22816.9|22831.9|22811.9|22836.9|22816.9|22831.9|22811.9|12
1652807650000|2022-05-17 17:14:10|22831|22811|22826.9|22806.9|22831|22811|22826.9|22806.9|4
1652807660000|2022-05-17 17:14:20|22824.4|22804.4|22824.4|22804.4|22824.4|22804.4|22824.4|22804.4|2
1652807670000|2022-05-17 17:14:30|22822.9|22802.9|22820.4|22800.4|22822.9|22802.9|22820.4|22800.4|22
1652807680000|2022-05-17 17:14:40|22819.4|22799.4|22816.3|22796.3|22819.4|22799.4|22816.3|22796.3|1
1652807690000|2022-05-17 17:14:50|22811.3|22791.3|22805.4|22785.4|22811.3|22791.3|22805.4|22785.4|5
1652807700000|2022-05-17 17:15:00|22810|22790|22811.9|22791.9|22811.9|22791.9|22810|22790|2
1652807710000|2022-05-17 17:15:10|||||||||2
1652807720000|2022-05-17 17:15:20|22813.5|22793.5|22817.9|22797.9|22817.9|22797.9|22813.5|22793.5|5
1652807730000|2022-05-17 17:15:30|22818.8|22798.8|22830|22810|22830|22810|22818.8|22798.8|121
1652807740000|2022-05-17 17:15:40|22832.5|22812.5|22832.9|22812.9|22834.4|22814.4|22832.5|22812.5|2
1652807750000|2022-05-17 17:15:50|||||||||1
1652807760000|2022-05-17 17:16:00|||||||||3
1652807780000|2022-05-17 17:16:20|22835.4|22815.4|22835.4|22815.4|22835.4|22815.4|22835.4|22815.4|2
1652807790000|2022-05-17 17:16:30|||||||||1
1652807810000|2022-05-17 17:16:50|||||||||3
1652807820000|2022-05-17 17:17:00|||||||||3
1652807830000|2022-05-17 17:17:10|22850.4|22830.4|22865.4|22845.4|22865.4|22845.4|22850.4|22830.4|13
1652807840000|2022-05-17 17:17:20|22867.9|22847.9|22870.4|22850.4|22870.4|22850.4|22867.9|22847.9|5
1652807850000|2022-05-17 17:17:30|22873.5|22853.5|22872.9|22852.9|22875.4|22855.4|22872.9|22852.9|3
1652807860000|2022-05-17 17:17:40|22874.4|22854.4|22875.4|22855.4|22875.4|22855.4|22874.4|22854.4|1
1652807870000|2022-05-17 17:17:50|22872.9|22852.9|22872.9|22852.9|22872.9|22852.9|22872.9|22852.9|0
1652807880000|2022-05-17 17:18:00|22875.4|22855.4|22875.4|22855.4|22875.4|22855.4|22875.4|22855.4|1
1652807890000|2022-05-17 17:18:10|||||||||2
1652807900000|2022-05-17 17:18:20|22877.9|22857.9|22884.4|22864.4|22884.4|22864.4|22877.9|22857.9|18
1652807910000|2022-05-17 17:18:30|||||||||11
1652807920000|2022-05-17 17:18:40|22886.9|22866.9|22884.4|22864.4|22886.9|22866.9|22884.4|22864.4|1
1652807930000|2022-05-17 17:18:50|22886.9|22866.9|22886.9|22866.9|22886.9|22866.9|22886.9|22866.9|1
1652807940000|2022-05-17 17:19:00|22886|22866|22886.9|22866.9|22886.9|22866.9|22884.4|22864.4|4
1652807950000|2022-05-17 17:19:10|22890.4|22870.4|22890.4|22870.4|22890.4|22870.4|22890.4|22870.4|135
1652807970000|2022-05-17 17:19:30|22891.3|22871.3|22902.9|22882.9|22902.9|22882.9|22891.3|22871.3|4
1652807980000|2022-05-17 17:19:40|22904.4|22884.4|22902.9|22882.9|22904.4|22884.4|22901.3|22881.3|6
1652807990000|2022-05-17 17:19:50|22900.4|22880.4|22900.4|22880.4|22900.4|22880.4|22900.4|22880.4|1
1652808000000|2022-05-17 17:20:00|22902.9|22882.9|22902.9|22882.9|22902.9|22882.9|22902.9|22882.9|0
1652808020000|2022-05-17 17:20:20|22895.4|22875.4|22892.9|22872.9|22895.4|22875.4|22892.9|22872.9|2
1652808030000|2022-05-17 17:20:30|22895.4|22875.4|22895.4|22875.4|22895.4|22875.4|22895.4|22875.4|1
1652808060000|2022-05-17 17:21:00|22896.9|22876.9|22902.9|22882.9|22902.9|22882.9|22896.9|22876.9|7
1652808070000|2022-05-17 17:21:10|22901.9|22881.9|22900.4|22880.4|22901.9|22881.9|22900.4|22880.4|3
1652808080000|2022-05-17 17:21:20|22898.8|22878.8|22897.9|22877.9|22898.8|22878.8|22897.9|22877.9|3
1652808090000|2022-05-17 17:21:30|22896.3|22876.3|22895.4|22875.4|22896.3|22876.3|22895.4|22875.4|1
1652808100000|2022-05-17 17:21:40|22894.4|22874.4|22892.9|22872.9|22894.4|22874.4|22892.9|22872.9|5
1652808110000|2022-05-17 17:21:50|22890.4|22870.4|22894.4|22854.4|22894.4|22870.4|22889.4|22854.4|9
1652808120000|2022-05-17 17:22:00|22881.3|22861.3|22880.4|22860.4|22881.3|22861.3|22880.4|22860.4|5
1652808130000|2022-05-17 17:22:10|22881.3|22861.3|22882.9|22862.9|22882.9|22862.9|22881.3|22861.3|2
1652808140000|2022-05-17 17:22:20|||||||||1
1652808150000|2022-05-17 17:22:30|||||||||2
1652808160000|2022-05-17 17:22:40|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|5
1652808170000|2022-05-17 17:22:50|||||||||3
1652808180000|2022-05-17 17:23:00|||||||||1
1652808190000|2022-05-17 17:23:10|22880.4|22860.4|22880.4|22860.4|22880.4|22860.4|22880.4|22860.4|5
1652808200000|2022-05-17 17:23:20|22881.9|22861.9|22881.9|22861.9|22881.9|22861.9|22881.9|22861.9|14
1652808210000|2022-05-17 17:23:30|22883.8|22863.8|22895.4|22855.4|22895.4|22863.8|22883.8|22855.4|2
1652808220000|2022-05-17 17:23:40|22890.4|22870.4|22902.9|22882.9|22902.9|22882.9|22890.4|22870.4|9
1652808230000|2022-05-17 17:23:50|22905.4|22885.4|22905.4|22885.4|22906.9|22886.9|22905.4|22885.4|9
1652808240000|2022-05-17 17:24:00|22906.9|22886.9|22934.4|22914.4|22934.4|22914.4|22905.4|22885.4|17
1652808250000|2022-05-17 17:24:10|22935.4|22915.4|22935.4|22915.4|22935.4|22915.4|22935.4|22915.4|18
1652808260000|2022-05-17 17:24:20|22936.9|22916.9|22942.9|22922.9|22944.4|22924.4|22936.9|22916.9|42
1652808270000|2022-05-17 17:24:30|22941.9|22921.9|22941.9|22921.9|22941.9|22921.9|22941.9|22921.9|9
1652808280000|2022-05-17 17:24:40|22940.4|22920.4|22933.8|22913.8|22940.4|22920.4|22933.8|22913.8|4
1652808290000|2022-05-17 17:24:50|22932.3|22912.3|22908.8|22888.8|22932.3|22912.3|22908.8|22888.8|26
1652808300000|2022-05-17 17:25:00|22907.9|22887.9|22898.8|22878.8|22910.4|22890.4|22898.8|22870.4|3
1652808310000|2022-05-17 17:25:10|22895.4|22875.4|22895.4|22875.4|22897.9|22877.9|22892.9|22872.9|24
1652808320000|2022-05-17 17:25:20|22897.9|22877.9|22921.9|22881.9|22921.9|22885|22897.9|22877.9|11
1652808330000|2022-05-17 17:25:30|22930.4|22870.4|22929.4|22869.4|22930.4|22870.4|22929.4|22869.4|1
1652808340000|2022-05-17 17:25:40|22902.9|22882.9|22902.9|22882.9|22902.9|22882.9|22902.9|22882.9|1
1652808350000|2022-05-17 17:25:50|22910.4|22870.4|22910.4|22870.4|22910.4|22870.4|22910.4|22870.4|1
1652808360000|2022-05-17 17:26:00|22901.9|22881.9|22901.9|22881.9|22901.9|22881.9|22901.9|22881.9|0
1652808370000|2022-05-17 17:26:10|22910.4|22870.4|22905.4|22865.4|22910.4|22882.9|22902.9|22865.4|7
1652808380000|2022-05-17 17:26:20|||||||||1
1652808400000|2022-05-17 17:26:40|22902.5|22862.5|22887.9|22867.9|22902.5|22867.9|22887.9|22862.5|5
1652808410000|2022-05-17 17:26:50|||||||||2
1652808420000|2022-05-17 17:27:00|22896.3|22856.3|22881.9|22861.9|22896.3|22861.9|22876.9|22855.4|9
1652808430000|2022-05-17 17:27:10|22882.9|22862.9|22881.3|22861.3|22882.9|22862.9|22881.3|22861.3|7
1652808440000|2022-05-17 17:27:20|22880.4|22860.4|22880.4|22860.4|22880.4|22860.4|22880.4|22860.4|2
1652808450000|2022-05-17 17:27:30|22882.9|22862.9|22882.9|22862.9|22882.9|22862.9|22882.9|22862.9|2
1652808460000|2022-05-17 17:27:40|22883.8|22863.8|22883.8|22863.8|22883.8|22863.8|22883.8|22863.8|6
1652808470000|2022-05-17 17:27:50|22882.9|22862.9|22882.9|22862.9|22882.9|22862.9|22882.9|22862.9|2
1652808480000|2022-05-17 17:28:00|22890.4|22850.4|22876.9|22856.9|22890.4|22862.9|22876.9|22850.4|4
1652808490000|2022-05-17 17:28:10|22873.8|22853.8|22870.4|22850.4|22874.4|22854.4|22869.4|22849.4|11
1652808500000|2022-05-17 17:28:20|22867.9|22847.9|22855.4|22835.4|22867.9|22847.9|22855.4|22835.4|7
1652808510000|2022-05-17 17:28:30|22852.3|22832.3|22863.5|22823.5|22863.5|22832.3|22852.3|22821|2
1652808520000|2022-05-17 17:28:40|22847.3|22827.3|22853.8|22833.8|22861.5|22833.8|22845.4|22821.5|1
1652808530000|2022-05-17 17:28:50|22852.9|22832.9|22851.9|22831.9|22852.9|22832.9|22850.4|22830.4|2
1652808540000|2022-05-17 17:29:00|22851|22831|22855.4|22835.4|22855.4|22835.4|22851|22831|10
1652808550000|2022-05-17 17:29:10|22853.8|22833.8|22852.9|22832.9|22854.4|22834.4|22852.9|22832.9|4
1652808560000|2022-05-17 17:29:20|22851.3|22831.3|22890.4|22830.4|22890.4|22841.1|22851.3|22827.9|7
1652808570000|2022-05-17 17:29:30|22877.9|22837.9|22880.4|22860.4|22880.4|22860.4|22862.9|22835.4|24
1652808580000|2022-05-17 17:29:40|22885.4|22865.4|22885.4|22845.4|22885.4|22865.4|22885.4|22845.4|15
1652808590000|2022-05-17 17:29:50|22872.9|22852.9|22872.9|22852.9|22875.4|22855.4|22872.9|22852.9|19
1652861700000|2022-05-18 08:15:00|22870.5|22850.5|22592.4|22572.4|22870.5|22850.5|22587|22541.4|61
1652861710000|2022-05-18 08:15:10|22591.4|22571.4|22536.4|22476.4|22591.4|22571.4|22523|22473.9|88
1652861720000|2022-05-18 08:15:20|22533|22473|22473|22413|22533|22483|22473|22413|13
1652861730000|2022-05-18 08:15:30|22474.5|22414.5|22473|22433|22481.4|22433|22471.4|22411.4|17
1652861740000|2022-05-18 08:15:40|22473.9|22433.9|22518|22458|22520.5|22463|22469.5|22433.9|19
1652861750000|2022-05-18 08:15:50|22516.4|22456.4|22510.5|22450.5|22516.4|22462.4|22502.4|22447.4|3
1652861760000|2022-05-18 08:16:00|22508.9|22448.9|22508.9|22448.9|22508.9|22448.9|22508.9|22448.9|0
1652861770000|2022-05-18 08:16:10|22509.5|22449.5|22498|22458|22510.5|22458.9|22498|22449.5|1
1652861780000|2022-05-18 08:16:20|22500.5|22460.5|22488|22468|22500.5|22468.9|22488|22460.5|4
1652861790000|2022-05-18 08:16:30|22489.5|22469.5|22490.5|22470.5|22490.5|22470.5|22489.5|22469.5|1
1652861800000|2022-05-18 08:16:40|||||||||12
1652861810000|2022-05-18 08:16:50|22493|22473|22493.9|22453.9|22495.9|22473|22490.5|22453.9|7
1652861820000|2022-05-18 08:17:00|22495.5|22455.5|22488|22468|22495.5|22468|22488|22455.5|4
1652861830000|2022-05-18 08:17:10|22488.9|22468.9|22505.5|22465.5|22505.5|22468.9|22488.9|22460.5|2
1652861840000|2022-05-18 08:17:20|22506.4|22466.4|22518|22478|22520.5|22478|22506.4|22459.5|5
1652861850000|2022-05-18 08:17:30|22520.5|22480.5|22512|22492|22520.5|22492|22512|22480.5|4
1652861860000|2022-05-18 08:17:40|22528|22488|22550.5|22490.5|22550.5|22490.5|22528|22483|4
1652861870000|2022-05-18 08:17:50|22545.5|22505.5|22548|22508|22548|22508|22545.5|22505.5|3
1652861880000|2022-05-18 08:18:00|||||||||2
1652861890000|2022-05-18 08:18:10|22545.5|22505.5|22545.5|22505.5|22545.5|22505.5|22545.5|22505.5|2
1652861900000|2022-05-18 08:18:20|22543.9|22503.9|22543.9|22503.9|22543.9|22503.9|22543.9|22503.9|0
1652861910000|2022-05-18 08:18:30|22543|22503|22528.9|22508.9|22543|22508.9|22528.9|22501.4|2
1652861920000|2022-05-18 08:18:40|22523|22503|22523|22503|22523|22503|22523|22503|4
1652861930000|2022-05-18 08:18:50|22520.5|22500.5|22528|22468|22528|22500.5|22520.5|22468|0
1652861940000|2022-05-18 08:19:00|22526.4|22466.4|22520.5|22460.5|22526.4|22466.4|22520.5|22460.5|3
1652861950000|2022-05-18 08:19:10|22508.9|22468.9|22493.9|22473.9|22508.9|22473.9|22493.9|22465.5|2
1652861960000|2022-05-18 08:19:20|22494.5|22474.5|22442|22382|22499.3|22478|22428|22368|14
1652861970000|2022-05-18 08:19:30|22443.5|22383.5|22425.5|22365.5|22443.5|22383.5|22425.5|22365.5|0
1652861980000|2022-05-18 08:19:40|22419.4|22359.4|22414.5|22354.5|22419.4|22359.4|22414.5|22354.5|0
1652861990000|2022-05-18 08:19:50|22413|22353|22310.5|22250.5|22413|22353|22310.5|22250.5|31
1652862000000|2022-05-18 08:20:00|22308.9|22248.9|22306|22266|22308.9|22268|22282|22245.5|62
1652862010000|2022-05-18 08:20:10|22331|22271|22352.4|22292.4|22352.4|22292.4|22331|22271|14
1652862020000|2022-05-18 08:20:20|22350|22310|22355.5|22315.5|22355.5|22315.5|22350|22310|10
1652862030000|2022-05-18 08:20:30|22357|22317|22359.5|22319.5|22359.5|22319.5|22357|22317|3
1652862040000|2022-05-18 08:20:40|22358|22318|22358|22318|22359.5|22319.5|22358|22318|5
1652862060000|2022-05-18 08:21:00|22359.5|22319.5|22360.5|22320.5|22360.5|22320.5|22359.5|22319.5|0
1652862070000|2022-05-18 08:21:10|||||||||3
1652862080000|2022-05-18 08:21:20|22348|22328|22358.9|22318.9|22360.5|22328|22348|22318.9|6
1652862090000|2022-05-18 08:21:30|22360.5|22320.5|22358|22318|22360.5|22320.5|22358|22318|2
1652862120000|2022-05-18 08:22:00|22359.5|22319.5|22358.9|22318.9|22359.5|22319.5|22358.9|22318.9|1
1652862130000|2022-05-18 08:22:10|22358|22318|22358|22318|22358|22318|22358|22318|1
1652862150000|2022-05-18 08:22:30|22343|22323|22358|22318|22358|22323|22343|22318|11
1652862160000|2022-05-18 08:22:40|22360.5|22320.5|22362|22322|22362|22322|22360.5|22320.5|8
1652862170000|2022-05-18 08:22:50|22369.5|22309.5|22369.5|22309.5|22369.5|22309.5|22369.5|22309.5|13
1652862180000|2022-05-18 08:23:00|||||||||4
1652862190000|2022-05-18 08:23:10|22358|22318|22358|22318|22358|22318|22358|22318|23
1652862200000|2022-05-18 08:23:20|22360.5|22320.5|22360.5|22320.5|22360.5|22320.5|22360.5|22320.5|0
1652862210000|2022-05-18 08:23:30|22362|22322|22373.5|22313.5|22373.5|22322|22362|22313.5|2
1652862220000|2022-05-18 08:23:40|22362|22322|22374.5|22314.5|22374.5|22322|22362|22314.5|1
1652862230000|2022-05-18 08:23:50|22356.4|22316.4|22356.4|22316.4|22356.4|22316.4|22356.4|22316.4|4
1652862240000|2022-05-18 08:24:00|22354.5|22314.5|22358|22318|22358|22318|22354.5|22314.5|2
1652862250000|2022-05-18 08:24:10|22346.4|22306.4|22346.4|22306.4|22346.4|22306.4|22346.4|22306.4|8
1652862260000|2022-05-18 08:24:20|22331.9|22311.9|22328.9|22308.9|22331.9|22311.9|22328.9|22308.9|7
1652862270000|2022-05-18 08:24:30|22328|22308|22328|22308|22328|22308|22328|22308|0
1652862280000|2022-05-18 08:24:40|22327|22307|22318|22298|22327|22307|22318|22298|4
1652862290000|2022-05-18 08:24:50|22313|22293|22313|22293|22313|22293|22313|22293|1
1652862300000|2022-05-18 08:25:00|22312.1|22292.1|22312.1|22292.1|22312.1|22292.1|22312.1|22292.1|0
1652862310000|2022-05-18 08:25:10|22310.5|22290.5|22311.1|22291.1|22312.1|22292.1|22310.5|22290.5|5
1652862320000|2022-05-18 08:25:20|22309.6|22289.6|22309.6|22289.6|22309.6|22289.6|22309.6|22289.6|0
1652862330000|2022-05-18 08:25:30|22320.5|22260.5|22313|22253|22320.5|22268|22308|22253|2
1652862340000|2022-05-18 08:25:40|22298|22258|22298|22258|22298|22258|22298|22258|0
1652862350000|2022-05-18 08:25:50|22313|22253|22308|22268|22313|22268|22295.5|22253|2
1652862370000|2022-05-18 08:26:10|22301|22281|22303|22283|22303|22283|22301|22281|0
1652862400000|2022-05-18 08:26:40|22312|22292|22312|22292|22312|22292|22312|22292|5
1652862410000|2022-05-18 08:26:50|22313.5|22293.5|22339|22319|22353|22319|22313.5|22292|4
1652862440000|2022-05-18 08:27:20|22340.5|22320.5|22345.5|22325.5|22345.5|22325.5|22340.5|22320.5|0
1652862460000|2022-05-18 08:27:40|||||||||1
1652862470000|2022-05-18 08:27:50|||||||||2
1652862480000|2022-05-18 08:28:00|22350|22330|22353|22333|22353|22333|22350|22330|11
1652862500000|2022-05-18 08:28:20|22355.5|22335.5|22363.5|22343.5|22370.5|22343.5|22355.5|22330.5|2
1652862520000|2022-05-18 08:28:40|||||||||1
1652862530000|2022-05-18 08:28:50|||||||||2
1652862550000|2022-05-18 08:29:10|22378.5|22338.5|22378.5|22338.5|22378.5|22338.5|22378.5|22338.5|6
1652862560000|2022-05-18 08:29:20|22380.5|22340.5|22370.5|22350.5|22380.5|22350.5|22370.5|22340.5|2
1652862570000|2022-05-18 08:29:30|22367.5|22347.5|22373|22333|22373|22347.5|22367.5|22333|4
1652862580000|2022-05-18 08:29:40|22369|22329|22350.5|22330.5|22369|22332|22350.5|22329|1
1652862590000|2022-05-18 08:29:50|||||||||1
1652862600000|2022-05-18 08:30:00|||||||||2
1652862610000|2022-05-18 08:30:10|22362|22322|22362|22322|22362|22322|22362|22322|4
1652862630000|2022-05-18 08:30:30|22363.9|22323.9|22370.5|22310.5|22370.5|22323.9|22363.9|22310.5|4
1652862640000|2022-05-18 08:30:40|22368|22308|22360.5|22300.5|22368|22308|22360.5|22300.5|6
1652862650000|2022-05-18 08:30:50|22363|22303|22363|22303|22363|22303|22363|22303|1
1652862660000|2022-05-18 08:31:00|22359|22299|22343|22303|22359|22303|22343|22299|1
1652862670000|2022-05-18 08:31:10|||||||||9
1652862690000|2022-05-18 08:31:30|22318|22298|22318|22298|22318|22298|22318|22298|18
1652862700000|2022-05-18 08:31:40|22323.4|22283.4|22323.4|22283.4|22323.4|22283.4|22323.4|22283.4|2
1652862710000|2022-05-18 08:31:50|22320.5|22280.5|22326.4|22266.4|22326.4|22280.5|22319.5|22266.4|2
1652862720000|2022-05-18 08:32:00|22325.5|22265.5|22325.5|22265.5|22325.5|22265.5|22325.5|22265.5|2
1652862750000|2022-05-18 08:32:30|22308|22268|22308|22268|22308|22268|22308|22268|4
1652862760000|2022-05-18 08:32:40|||||||||1
1652862770000|2022-05-18 08:32:50|||||||||2
1652862790000|2022-05-18 08:33:10|||||||||2
1652862810000|2022-05-18 08:33:30|||||||||2
1652862820000|2022-05-18 08:33:40|22310.5|22270.5|22340.5|22280.5|22340.5|22280.5|22310.5|22268|11
1652862830000|2022-05-18 08:33:50|22333.9|22293.9|22341.4|22281.4|22341.4|22293.9|22333.9|22281.4|0
1652862840000|2022-05-18 08:34:00|||||||||1
1652862880000|2022-05-18 08:34:40|||||||||2
1652862890000|2022-05-18 08:34:50|22312|22292|22317|22277|22318.9|22292|22312|22277|14
1652862900000|2022-05-18 08:35:00|||||||||1
1652862910000|2022-05-18 08:35:10|22324.5|22264.5|22316.5|22256.5|22324.5|22264.5|22316.5|22256.5|2
1652862920000|2022-05-18 08:35:20|22300.5|22260.5|22285.5|22265.5|22300.5|22268.9|22285.5|22260.5|0
1652862940000|2022-05-18 08:35:40|22280.5|22260.5|22292.9|22232.9|22292.9|22260.5|22280.5|22232.9|58
1652862950000|2022-05-18 08:35:50|||||||||1
1652862990000|2022-05-18 08:36:30|22288|22228|22288|22228|22288|22228|22288|22228|0
1652863000000|2022-05-18 08:36:40|||||||||2
1652863010000|2022-05-18 08:36:50|||||||||1
1652863020000|2022-05-18 08:37:00|22291|22231|22293|22233|22293|22233|22291|22231|1
1652863040000|2022-05-18 08:37:20|||||||||1
1652863050000|2022-05-18 08:37:30|22291.4|22231.4|22290.5|22230.5|22291.4|22231.4|22290.5|22230.5|0
1652863060000|2022-05-18 08:37:40|22293.5|22233.5|22293.5|22233.5|22293.5|22233.5|22293.5|22233.5|2
1652863070000|2022-05-18 08:37:50|22285|22245|22296|22236|22296|22245|22285|22235|1
1652863080000|2022-05-18 08:38:00|22294.5|22234.5|22282|22242|22296|22242|22282|22233.5|0
1652863090000|2022-05-18 08:38:10|22281|22241|22281|22241|22281|22241|22281|22241|0
1652863110000|2022-05-18 08:38:30|22282|22242|22282|22242|22282|22242|22279.5|22239.5|0
1652863120000|2022-05-18 08:38:40|22283|22243|22278|22238|22290.5|22243|22278|22229.5|2
1652863130000|2022-05-18 08:38:50|||||||||1
1652863150000|2022-05-18 08:39:10|22286.4|22226.4|22258.9|22238.9|22286.4|22238.9|22258.9|22226.4|0
1652863160000|2022-05-18 08:39:20|22267.4|22227.4|22267.4|22227.4|22267.4|22227.4|22267.4|22227.4|2
1652863170000|2022-05-18 08:39:30|22266.4|22226.4|22258.9|22238.9|22266.4|22238.9|22258.9|22226.4|2
1652863180000|2022-05-18 08:39:40|22266.4|22226.4|22265.5|22225.5|22268|22228|22265.5|22225.5|3
1652863190000|2022-05-18 08:39:50|22270.5|22230.5|22270.5|22230.5|22270.5|22230.5|22270.5|22230.5|1
1652863200000|2022-05-18 08:40:00|22268|22228|22268|22228|22268|22228|22268|22228|0
1652863240000|2022-05-18 08:40:40|22270.5|22230.5|22270.5|22230.5|22270.5|22230.5|22270.5|22230.5|1
1652863250000|2022-05-18 08:40:50|||||||||2
1652863260000|2022-05-18 08:41:00|22262|22242|22284.5|22224.5|22284.5|22243|22262|22224.5|2
1652863300000|2022-05-18 08:41:40|22285.5|22225.5|22279.5|22239.5|22285.5|22239.5|22277|22225.5|2
1652863310000|2022-05-18 08:41:50|||||||||1
1652863350000|2022-05-18 08:42:30|||||||||1
1652863360000|2022-05-18 08:42:40|22272|22252|22277|22257|22277|22257|22272|22252|5
1652863380000|2022-05-18 08:43:00|22293|22253|22283|22263|22296|22263|22283|22253|0
1652863420000|2022-05-18 08:43:40|||||||||1
1652863430000|2022-05-18 08:43:50|22280.5|22260.5|22278|22258|22280.5|22260.5|22278|22258|5
1652863450000|2022-05-18 08:44:10|22275.5|22255.5|22274.5|22254.5|22275.5|22255.5|22274.5|22254.5|0
1652863460000|2022-05-18 08:44:20|22273|22253|22269.5|22249.5|22273|22253|22269.5|22249.5|3
1652863470000|2022-05-18 08:44:30|22268|22248|22265.5|22245.5|22268|22248|22265.5|22245.5|2
1652863480000|2022-05-18 08:44:40|22263|22243|22263|22243|22263|22243|22263|22243|1
1652863490000|2022-05-18 08:44:50|22262|22242|22263.5|22243.5|22263.5|22243.5|22262|22242|1
1652863500000|2022-05-18 08:45:00|22265.5|22245.5|22265.5|22245.5|22265.5|22245.5|22265.5|22245.5|0
1652863510000|2022-05-18 08:45:10|22267|22247|22267|22247|22267|22247|22267|22247|1
1652863520000|2022-05-18 08:45:20|22270.5|22250.5|22276.4|22256.4|22276.4|22256.4|22270.5|22250.5|1
1652863530000|2022-05-18 08:45:30|22279.5|22259.5|22279.5|22259.5|22279.5|22259.5|22279.5|22259.5|0
1652863540000|2022-05-18 08:45:40|22284.5|22264.5|22284.5|22264.5|22284.5|22264.5|22284.5|22264.5|0
1652863550000|2022-05-18 08:45:50|22287|22267|22288.5|22268.5|22288.5|22268.5|22287|22267|3
1652863610000|2022-05-18 08:46:50|22302.5|22262.5|22302.5|22262.5|22302.5|22262.5|22302.5|22262.5|2
1652863640000|2022-05-18 08:47:20|22299.5|22259.5|22282|22262|22299.5|22266|22280|22259.5|12
1652863650000|2022-05-18 08:47:30|22283.9|22263.9|22283.9|22263.9|22283.9|22263.9|22283.9|22263.9|2
1652863660000|2022-05-18 08:47:40|22284.9|22264.9|22288|22268|22288|22268|22284.9|22264.9|1
1652863670000|2022-05-18 08:47:50|22288.9|22268.9|22293|22273|22300.5|22273|22288.9|22260.5|2
1652863680000|2022-05-18 08:48:00|22292|22272|22292|22272|22292|22272|22292|22272|3
1652863700000|2022-05-18 08:48:20|22294.5|22274.5|22294.5|22274.5|22294.5|22274.5|22294.5|22274.5|0
1652863710000|2022-05-18 08:48:30|22298|22278|22298|22278|22298|22278|22298|22278|0
1652863730000|2022-05-18 08:48:50|22299.5|22279.5|22302|22282|22302|22282|22299.5|22279.5|3
1652863740000|2022-05-18 08:49:00|22304.5|22284.5|22304.5|22284.5|22304.5|22284.5|22304.5|22284.5|0
1652863750000|2022-05-18 08:49:10|||||||||1
1652863760000|2022-05-18 08:49:20|22300.5|22280.5|22296.4|22276.4|22300.5|22280.5|22296.4|22276.4|3
1652863770000|2022-05-18 08:49:30|22295.5|22275.5|22295.5|22275.5|22295.5|22275.5|22295.5|22275.5|0
1652863790000|2022-05-18 08:49:50|22293|22273|22295.5|22275.5|22295.5|22275.5|22293|22273|5
1652863840000|2022-05-18 08:50:40|22294.5|22274.5|22294.5|22274.5|22294.5|22274.5|22294.5|22274.5|4
1652863850000|2022-05-18 08:50:50|22295.5|22275.5|22297|22277|22297|22277|22295.5|22275.5|2
1652863860000|2022-05-18 08:51:00|22305.5|22265.5|22311.4|22251.4|22311.4|22265.5|22305.5|22251.4|1
1652863870000|2022-05-18 08:51:10|22276.4|22256.4|22276.4|22256.4|22276.4|22256.4|22276.4|22256.4|4
1652863910000|2022-05-18 08:51:50|||||||||1
1652863920000|2022-05-18 08:52:00|22270.5|22250.5|22270.5|22250.5|22270.5|22250.5|22270.5|22250.5|1
1652863930000|2022-05-18 08:52:10|22255.5|22235.5|22242.4|22222.4|22255.5|22235.5|22242.4|22222.4|23
1652863940000|2022-05-18 08:52:20|22241.4|22221.4|22243.9|22223.9|22243.9|22223.9|22238.4|22218.4|3
1652863950000|2022-05-18 08:52:30|22251.4|22211.4|22255.5|22215.5|22255.5|22215.5|22251.4|22211.4|27
1652863960000|2022-05-18 08:52:40|22243|22223|22243|22223|22243|22223|22243|22223|28
1652863970000|2022-05-18 08:52:50|22237.1|22217.1|22228|22208|22237.1|22217.1|22223|22203|3
1652863980000|2022-05-18 08:53:00|22230.5|22210.5|22230.5|22210.5|22230.5|22210.5|22230.5|22210.5|3
1652863990000|2022-05-18 08:53:10|22228.9|22208.9|22225.5|22205.5|22228.9|22208.9|22225.5|22205.5|2
1652864000000|2022-05-18 08:53:20|22224.5|22204.5|22253|22233|22253|22233|22223|22200.5|16
1652864020000|2022-05-18 08:53:40|22277.5|22217.5|22277.5|22217.5|22277.5|22217.5|22277.5|22217.5|5
1652864030000|2022-05-18 08:53:50|22280.5|22220.5|22283.5|22243.5|22283.5|22243.5|22280.5|22220.5|13
1652864040000|2022-05-18 08:54:00|22284.5|22244.5|22287|22247|22287|22247|22284.5|22244.5|2
1652864050000|2022-05-18 08:54:10|22285.5|22245.5|22285.5|22245.5|22285.5|22245.5|22285.5|22245.5|0
1652864070000|2022-05-18 08:54:30|22273.9|22253.9|22268.4|22248.4|22273.9|22253.9|22268.4|22248.4|0
1652864080000|2022-05-18 08:54:40|22266.4|22246.4|22273|22253|22281.4|22253|22266.4|22239.5|5
1652864090000|2022-05-18 08:54:50|22270.5|22250.5|22266.4|22246.4|22270.5|22250.5|22266.4|22246.4|12
1652864100000|2022-05-18 08:55:00|22263.4|22243.4|22265.5|22245.5|22265.5|22245.5|22263.4|22243.4|7
1652864110000|2022-05-18 08:55:10|22266.4|22246.4|22266.4|22246.4|22266.4|22246.4|22266.4|22246.4|0
1652864120000|2022-05-18 08:55:20|22265.5|22245.5|22265.5|22245.5|22265.5|22245.5|22265.5|22245.5|2
1652864130000|2022-05-18 08:55:30|||||||||1
1652864140000|2022-05-18 08:55:40|22266.4|22246.4|22268|22248|22268|22248|22266.4|22246.4|1
1652864150000|2022-05-18 08:55:50|22268.9|22248.9|22270.5|22250.5|22270.5|22250.5|22268.9|22248.9|2
1652864160000|2022-05-18 08:56:00|22268.9|22248.9|22268|22248|22268.9|22248.9|22268|22248|3
1652864170000|2022-05-18 08:56:10|22262|22242|22260.5|22240.5|22262|22242|22260.5|22240.5|4
1652864180000|2022-05-18 08:56:20|22258|22238|22255.5|22235.5|22258|22238|22255.5|22235.5|1
1652864200000|2022-05-18 08:56:40|22248|22228|22248|22228|22248|22228|22248|22228|1
1652864210000|2022-05-18 08:56:50|22244.9|22224.9|22244.9|22224.9|22244.9|22224.9|22244.9|22224.9|1
1652864220000|2022-05-18 08:57:00|22243|22223|22245.5|22225.5|22245.5|22225.5|22243|22223|3
1652864250000|2022-05-18 08:57:30|22247|22227|22253|22233|22253|22233|22247|22227|1
1652864260000|2022-05-18 08:57:40|22260.5|22220.5|22260.5|22220.5|22260.5|22220.5|22260.5|22220.5|1
1652864270000|2022-05-18 08:57:50|22261.4|22221.4|22253|22233|22261.4|22233|22253|22221.4|1
1652864280000|2022-05-18 08:58:00|||||||||1
1652864290000|2022-05-18 08:58:10|||||||||1
1652864310000|2022-05-18 08:58:30|22264.5|22224.5|22265.5|22225.5|22265.5|22225.5|22264.5|22224.5|1
1652864320000|2022-05-18 08:58:40|22253|22233|22250.5|22230.5|22253|22233|22250.5|22230.5|1
1652864330000|2022-05-18 08:58:50|||||||||1
1652864340000|2022-05-18 08:59:00|22253|22233|22253|22233|22253|22233|22253|22233|0
1652864360000|2022-05-18 08:59:20|22260.5|22220.5|22260.5|22220.5|22260.5|22220.5|22260.5|22220.5|7
1652864380000|2022-05-18 08:59:40|22265.9|22205.9|22233|22213|22265.9|22216.9|22233|22205.9|19
1652864390000|2022-05-18 08:59:50|22215.9|22195.9|22213|22193|22215.9|22195.9|22213|22193|2
1652864400000|2022-05-18 09:00:00|22218.4|22178.4|22216.4|22176.4|22218.4|22178.4|22216.4|22176.4|2
1652864410000|2022-05-18 09:00:10|22204.9|22184.9|22203.9|22183.9|22204.9|22184.9|22203.9|22183.9|4
1652864420000|2022-05-18 09:00:20|||||||||2
1652864450000|2022-05-18 09:00:50|22203|22183|22211|22191|22211|22191|22203|22183|30
1652864460000|2022-05-18 09:01:00|22213|22193|22247|22227|22247|22227|22213|22193|6
1652864490000|2022-05-18 09:01:30|22255.5|22235.5|22255.5|22235.5|22255.5|22235.5|22255.5|22235.5|2
1652864500000|2022-05-18 09:01:40|22258|22238|22258|22238|22258|22238|22258|22238|2
1652864510000|2022-05-18 09:01:50|||||||||1
1652864540000|2022-05-18 09:02:20|22263|22243|22267|22247|22267|22247|22263|22243|1
1652864550000|2022-05-18 09:02:30|22273|22253|22290.5|22250.5|22290.5|22253|22273|22250|4
1652864560000|2022-05-18 09:02:40|22291.4|22251.4|22291.4|22251.4|22291.4|22251.4|22291.4|22251.4|0
1652864570000|2022-05-18 09:02:50|||||||||1
1652864580000|2022-05-18 09:03:00|||||||||1
1652864610000|2022-05-18 09:03:30|22290.5|22250.5|22290.5|22250.5|22290.5|22250.5|22290.5|22250.5|1
1652864620000|2022-05-18 09:03:40|22283.9|22263.9|22283.9|22263.9|22283.9|22263.9|22283.9|22263.9|2
1652864630000|2022-05-18 09:03:50|||||||||41
1652864640000|2022-05-18 09:04:00|22285.5|22265.5|22285.5|22265.5|22285.5|22265.5|22285.5|22265.5|0
1652864660000|2022-05-18 09:04:20|22287|22267|22293.5|22273.5|22293.5|22273.5|22287|22267|1
1652864680000|2022-05-18 09:04:40|22300.5|22260.5|22300.5|22260.5|22300.5|22260.5|22300.5|22260.5|4
1652864690000|2022-05-18 09:04:50|||||||||1
1652864720000|2022-05-18 09:05:20|22303.5|22283.5|22302|22282|22303.5|22283.5|22302|22282|7
1652864730000|2022-05-18 09:05:30|22303.9|22283.9|22303.9|22283.9|22303.9|22283.9|22303.9|22283.9|2
1652864740000|2022-05-18 09:05:40|22307|22287|22307|22287|22318.5|22287|22307|22278.5|0
1652864750000|2022-05-18 09:05:50|||||||||1
1652864760000|2022-05-18 09:06:00|22305.5|22285.5|22293|22273|22305.5|22285.5|22293|22273|4
1652864770000|2022-05-18 09:06:10|22287|22267|22287|22267|22287|22267|22287|22267|1
1652864810000|2022-05-18 09:06:50|22282|22242|22282|22242|22282|22242|22282|22242|1
1652864830000|2022-05-18 09:07:10|22279.5|22259.5|22279.5|22259.5|22279.5|22259.5|22279.5|22259.5|5
1652864870000|2022-05-18 09:07:50|22282|22262|22282|22262|22282|22262|22282|22262|1
1652864890000|2022-05-18 09:08:10|||||||||4
1652864910000|2022-05-18 09:08:30|22283|22263|22283|22263|22283|22263|22283|22263|0
1652864920000|2022-05-18 09:08:40|22288.9|22268.9|22288.9|22268.9|22288.9|22268.9|22288.9|22268.9|0
1652864930000|2022-05-18 09:08:50|22290.5|22270.5|22304.5|22264.5|22304.5|22273|22290.5|22264.5|2
1652864950000|2022-05-18 09:09:10|22305.5|22265.5|22304.5|22264.5|22305.5|22265.5|22304.5|22264.5|1
1652864970000|2022-05-18 09:09:30|22293|22273|22293|22273|22293|22273|22293|22273|0
1652864990000|2022-05-18 09:09:50|22290.5|22270.5|22292|22272|22292|22272|22288.9|22268.9|2
1652865000000|2022-05-18 09:10:00|||||||||2
1652865050000|2022-05-18 09:10:50|||||||||1
1652865060000|2022-05-18 09:11:00|22293|22273|22293|22273|22293|22273|22293|22273|0
1652865080000|2022-05-18 09:11:20|||||||||7
1652865110000|2022-05-18 09:11:50|22304.5|22264.5|22304.5|22264.5|22304.5|22264.5|22304.5|22264.5|1
1652865120000|2022-05-18 09:12:00|22305.5|22265.5|22305.5|22265.5|22305.5|22265.5|22305.5|22265.5|0
1652865130000|2022-05-18 09:12:10|||||||||1
1652865170000|2022-05-18 09:12:50|||||||||1
1652865180000|2022-05-18 09:13:00|22304.5|22264.5|22294.5|22274.5|22304.5|22274.5|22294.5|22264.5|0
1652865190000|2022-05-18 09:13:10|22295.5|22275.5|22295.5|22275.5|22295.5|22275.5|22295.5|22275.5|0
1652865220000|2022-05-18 09:13:40|22297|22277|22297|22277|22297|22277|22297|22277|3
1652865230000|2022-05-18 09:13:50|22288|22268|22305.5|22265.5|22305.5|22270.9|22288|22265.5|8
1652865240000|2022-05-18 09:14:00|22308.5|22268.5|22308.5|22268.5|22308.5|22268.5|22308.5|22268.5|3
1652865260000|2022-05-18 09:14:20|22309.5|22269.5|22298|22278|22309.5|22278|22298|22269.5|2
1652865290000|2022-05-18 09:14:50|||||||||3
1652865300000|2022-05-18 09:15:00|22300.5|22280.5|22303|22283|22303|22283|22300.5|22280.5|2
1652865320000|2022-05-18 09:15:20|22301.4|22281.4|22300.5|22280.5|22301.4|22281.4|22300.5|22280.5|0
1652865330000|2022-05-18 09:15:30|22302|22282|22302|22282|22302|22282|22302|22282|0
1652865350000|2022-05-18 09:15:50|||||||||1
1652865410000|2022-05-18 09:16:50|22300.5|22280.5|22300.5|22280.5|22302|22282|22300.5|22280.5|1
1652865420000|2022-05-18 09:17:00|22302|22282|22299.5|22279.5|22302|22282|22299.5|22279.5|0
1652865430000|2022-05-18 09:17:10|22301|22281|22303|22283|22303|22283|22301|22281|0
1652865440000|2022-05-18 09:17:20|22304.5|22284.5|22304.5|22284.5|22304.5|22284.5|22304.5|22284.5|1
1652865450000|2022-05-18 09:17:30|22306.4|22286.4|22306.4|22286.4|22306.4|22286.4|22306.4|22286.4|0
1652865470000|2022-05-18 09:17:50|||||||||3
1652865490000|2022-05-18 09:18:10|22313.4|22273.4|22308.9|22268.9|22313.4|22273.4|22308.9|22268.9|0
1652865510000|2022-05-18 09:18:30|22308|22268|22306.4|22266.4|22308|22268|22306.4|22266.4|0
1652865520000|2022-05-18 09:18:40|22305.5|22265.5|22308|22268|22308|22268|22305.5|22265.5|0
1652865530000|2022-05-18 09:18:50|22308.9|22268.9|22310.5|22270.5|22310.5|22270.5|22308.9|22268.9|1
1652865570000|2022-05-18 09:19:30|22303.9|22283.9|22307|22287|22307|22287|22303.9|22283.9|6
1652865580000|2022-05-18 09:19:40|||||||||1
1652865590000|2022-05-18 09:19:50|||||||||1
1652865600000|2022-05-18 09:20:00|22306|22286|22306|22286|22306|22286|22306|22286|0
1652865650000|2022-05-18 09:20:50|22304.5|22244.5|22302|22242|22304.5|22244.5|22302|22242|2
1652865690000|2022-05-18 09:21:30|||||||||3
1652865700000|2022-05-18 09:21:40|22296.1|22236.1|22260.5|22240.5|22296.1|22245.5|22260.5|22236.1|2
1652865710000|2022-05-18 09:21:50|22257.4|22237.4|22255.5|22235.5|22257.4|22237.4|22255.5|22235.5|1
1652865720000|2022-05-18 09:22:00|22253.9|22233.9|22253|22233|22253.9|22233.9|22253|22233|0
1652865730000|2022-05-18 09:22:10|22258|22238|22258|22238|22258|22238|22258|22238|6
1652865740000|2022-05-18 09:22:20|||||||||3
1652865770000|2022-05-18 09:22:50|22255.5|22235.5|22255.5|22235.5|22255.5|22235.5|22255.5|22235.5|3
1652865780000|2022-05-18 09:23:00|22253.5|22233.5|22250.5|22230.5|22253.5|22233.5|22250.5|22230.5|3
1652865790000|2022-05-18 09:23:10|22249.5|22229.5|22238.4|22178.4|22249.5|22229.5|22223|22178.4|15
1652865800000|2022-05-18 09:23:20|22235.5|22175.5|22228|22168|22235.5|22175.5|22228|22168|3
1652865810000|2022-05-18 09:23:30|22223|22163|22200.5|22160.5|22223|22168.9|22185.9|22160.5|14
1652865830000|2022-05-18 09:23:50|||||||||6
1652865850000|2022-05-18 09:24:10|22188|22168|22195.5|22175.5|22195.5|22175.5|22188|22168|17
1652865890000|2022-05-18 09:24:50|||||||||1
1652865920000|2022-05-18 09:25:20|22194.5|22174.5|22225.5|22185.5|22225.5|22185.5|22193|22173|11
1652865950000|2022-05-18 09:25:50|||||||||1
1652865960000|2022-05-18 09:26:00|22226.4|22186.4|22226.4|22186.4|22226.4|22186.4|22226.4|22186.4|1
1652866000000|2022-05-18 09:26:40|||||||||4
1652866010000|2022-05-18 09:26:50|||||||||1
1652866070000|2022-05-18 09:27:50|||||||||1
1652866080000|2022-05-18 09:28:00|||||||||1
1652866120000|2022-05-18 09:28:40|22218|22198|22218|22198|22218|22198|22218|22198|5
1652866130000|2022-05-18 09:28:50|22216.4|22196.4|22216.4|22196.4|22216.4|22196.4|22216.4|22196.4|1
1652866140000|2022-05-18 09:29:00|22215.5|22195.5|22215.5|22195.5|22215.5|22195.5|22215.5|22195.5|0
1652866190000|2022-05-18 09:29:50|||||||||1
1652866210000|2022-05-18 09:30:10|22220.5|22200.5|22242|22222|22245.5|22225.5|22220.5|22200.5|10
1652866220000|2022-05-18 09:30:20|22243|22223|22245.5|22225.5|22245.5|22225.5|22243|22223|1
1652866230000|2022-05-18 09:30:30|22248|22228|22248|22228|22248|22228|22248|22228|2
1652866240000|2022-05-18 09:30:40|22249.5|22229.5|22263|22243|22263|22243|22249.5|22229.5|3
1652866250000|2022-05-18 09:30:50|||||||||1
1652866260000|2022-05-18 09:31:00|22260.5|22240.5|22260.5|22240.5|22260.5|22240.5|22260.5|22240.5|3
1652866310000|2022-05-18 09:31:50|||||||||1
1652866370000|2022-05-18 09:32:50|||||||||1
1652866380000|2022-05-18 09:33:00|||||||||1
1652866430000|2022-05-18 09:33:50|22263|22243|22265.5|22245.5|22265.5|22245.5|22263|22243|2
1652866440000|2022-05-18 09:34:00|22273.9|22253.9|22273.9|22253.9|22273.9|22253.9|22273.9|22253.9|0
1652866460000|2022-05-18 09:34:20|||||||||1
1652866490000|2022-05-18 09:34:50|22275.9|22255.9|22280.5|22260.5|22280.5|22260.5|22275.9|22255.9|1
1652866510000|2022-05-18 09:35:10|22278.9|22258.9|22276.4|22256.4|22278.9|22258.9|22276.4|22256.4|1
1652866520000|2022-05-18 09:35:20|22275.5|22255.5|22275.5|22255.5|22275.5|22255.5|22275.5|22255.5|6
1652866530000|2022-05-18 09:35:30|||||||||1
1652866540000|2022-05-18 09:35:40|22271.5|22251.5|22265.5|22245.5|22271.5|22251.5|22265.5|22245.5|2
1652866550000|2022-05-18 09:35:50|22264.5|22244.5|22263|22243|22264.5|22244.5|22263|22243|1
1652866560000|2022-05-18 09:36:00|22270.5|22230.5|22270.5|22230.5|22270.5|22230.5|22270.5|22230.5|0
1652866610000|2022-05-18 09:36:50|22263|22243|22263|22243|22263|22243|22263|22243|1
1652866620000|2022-05-18 09:37:00|22270.5|22230.5|22270.5|22230.5|22270.5|22230.5|22270.5|22230.5|1
1652866630000|2022-05-18 09:37:10|22258.9|22238.9|22253|22233|22258.9|22238.9|22253|22233|0
1652866640000|2022-05-18 09:37:20|||||||||2
1652866670000|2022-05-18 09:37:50|22251.4|22231.4|22250.5|22230.5|22251.4|22231.4|22250.5|22230.5|1
1652866690000|2022-05-18 09:38:10|||||||||1
1652866730000|2022-05-18 09:38:50|||||||||1
1652866740000|2022-05-18 09:39:00|22248.9|22228.9|22244.9|22224.9|22248.9|22228.9|22244.9|22224.9|1
1652866750000|2022-05-18 09:39:10|22243|22223|22243|22223|22243|22223|22243|22223|0
1652866790000|2022-05-18 09:39:50|||||||||1
1652866800000|2022-05-18 09:40:00|22240.5|22220.5|22240.5|22220.5|22240.5|22220.5|22240.5|22220.5|0
1652866850000|2022-05-18 09:40:50|22238|22218|22238|22218|22238|22218|22238|22218|1
1652866860000|2022-05-18 09:41:00|22239.5|22219.5|22240.5|22220.5|22240.5|22220.5|22239.5|22219.5|0
1652866910000|2022-05-18 09:41:50|||||||||1
1652866950000|2022-05-18 09:42:30|22238|22218|22238|22218|22238|22218|22238|22218|1
1652866970000|2022-05-18 09:42:50|22232|22212|22232|22212|22232|22212|22232|22212|3
1652866980000|2022-05-18 09:43:00|22227|22207|22227|22207|22227|22207|22227|22207|0
1652866990000|2022-05-18 09:43:10|22225.5|22205.5|22225.5|22205.5|22225.5|22205.5|22225.5|22205.5|0
1652867030000|2022-05-18 09:43:50|22227|22207|22227|22207|22227|22207|22227|22207|1
1652867040000|2022-05-18 09:44:00|22234.5|22194.5|22227|22207|22234.5|22207|22224.5|22194.5|0
1652867050000|2022-05-18 09:44:10|||||||||1
1652867090000|2022-05-18 09:44:50|22225.5|22205.5|22223|22203|22225.5|22205.5|22223|22203|2
1652867100000|2022-05-18 09:45:00|||||||||2
1652867110000|2022-05-18 09:45:10|||||||||1
1652867150000|2022-05-18 09:45:50|22225.5|22205.5|22227|22207|22227|22207|22225.5|22205.5|4
1652867170000|2022-05-18 09:46:10|||||||||1
1652867250000|2022-05-18 09:47:30|22226|22206|22234.5|22194.5|22234.5|22206|22226|22194.5|1
1652867260000|2022-05-18 09:47:40|22229.5|22189.5|22213.4|22193.4|22229.5|22199.5|22213.4|22189.5|3
1652867280000|2022-05-18 09:48:00|22205.5|22185.5|22203|22163|22206.4|22185.5|22203|22163|4
1652867300000|2022-05-18 09:48:20|22203.9|22163.9|22205.5|22165.5|22205.5|22165.5|22203.9|22163.9|1
1652867330000|2022-05-18 09:48:50|||||||||2
1652867350000|2022-05-18 09:49:10|22193.9|22173.9|22195.5|22175.5|22195.5|22175.5|22193|22173|1
1652867360000|2022-05-18 09:49:20|22192.4|22172.4|22190.5|22170.5|22192.4|22172.4|22190.5|22170.5|2
1652867370000|2022-05-18 09:49:30|22185.5|22165.5|22183|22163|22185.5|22165.5|22183|22163|21
1652867380000|2022-05-18 09:49:40|22180.5|22160.5|22180.5|22160.5|22180.5|22160.5|22180.5|22160.5|6
1652867390000|2022-05-18 09:49:50|22175.5|22155.5|22174.5|22154.5|22175.5|22155.5|22174.5|22154.5|10
1652867400000|2022-05-18 09:50:00|22172|22152|22172|22152|22172|22152|22172|22152|1
1652867420000|2022-05-18 09:50:20|22168|22148|22163.9|22143.9|22168|22148|22163.9|22143.9|1
1652867440000|2022-05-18 09:50:40|22161.4|22141.4|22178|22158|22178|22158|22160.5|22140.5|11
1652867450000|2022-05-18 09:50:50|22190.5|22170.5|22193|22173|22193|22173|22190.5|22170.5|3
1652867460000|2022-05-18 09:51:00|22195.5|22175.5|22195.5|22175.5|22195.5|22175.5|22195.5|22175.5|1
1652867480000|2022-05-18 09:51:20|22193|22173|22205.5|22145.5|22205.5|22173|22193|22145.5|11
1652867490000|2022-05-18 09:51:30|22178|22158|22178|22158|22178|22158|22175.5|22155.5|1
1652867500000|2022-05-18 09:51:40|22175.5|22155.5|22175.5|22155.5|22175.5|22155.5|22175.5|22155.5|2
1652867510000|2022-05-18 09:51:50|22173.5|22153.5|22148|22128|22173.5|22153.5|22148|22128|8
1652867550000|2022-05-18 09:52:30|22155|22135|22155|22135|22155|22135|22155|22135|3
1652867570000|2022-05-18 09:52:50|22159.9|22139.9|22180.5|22140.5|22180.5|22143|22159.9|22139.9|2
1652867600000|2022-05-18 09:53:20|22172|22152|22172|22152|22172|22152|22172|22152|0
1652867610000|2022-05-18 09:53:30|22173|22153|22173|22153|22173|22153|22173|22153|1
1652867620000|2022-05-18 09:53:40|22184.5|22144.5|22176.4|22156.4|22184.5|22156.4|22176.4|22144.5|1
1652867640000|2022-05-18 09:54:00|22174.9|22154.9|22167.4|22147.4|22174.9|22154.9|22167.4|22147.4|0
1652867650000|2022-05-18 09:54:10|22164.9|22144.9|22164.9|22144.9|22164.9|22144.9|22164.9|22144.9|0
1652867670000|2022-05-18 09:54:30|||||||||2
1652867680000|2022-05-18 09:54:40|||||||||1
1652867700000|2022-05-18 09:55:00|22163.4|22143.4|22158.9|22138.9|22163.4|22143.4|22158.9|22138.9|0
1652867710000|2022-05-18 09:55:10|22155.5|22135.5|22158|22138|22158|22138|22155.5|22135.5|0
1652867760000|2022-05-18 09:56:00|22160.5|22140.5|22160.5|22140.5|22160.5|22140.5|22160.5|22140.5|1
1652867780000|2022-05-18 09:56:20|22165.5|22145.5|22165.5|22145.5|22165.5|22145.5|22165.5|22145.5|0
1652867800000|2022-05-18 09:56:40|22170.5|22150.5|22178|22158|22178|22158|22170.5|22150.5|5
1652867810000|2022-05-18 09:56:50|22179.5|22159.5|22179.5|22159.5|22179.5|22159.5|22179.5|22159.5|1
1652867820000|2022-05-18 09:57:00|22182|22162|22178|22158|22182|22162|22178|22158|5
1652867830000|2022-05-18 09:57:10|||||||||4
1652867850000|2022-05-18 09:57:30|22180.5|22160.5|22180.5|22160.5|22180.5|22160.5|22180.5|22160.5|3
1652867870000|2022-05-18 09:57:50|22193.5|22153.5|22193.5|22153.5|22193.5|22153.5|22193.5|22153.5|0
1652867880000|2022-05-18 09:58:00|22195.5|22155.5|22195.5|22155.5|22198|22158|22195.5|22155.5|0
1652867890000|2022-05-18 09:58:10|22200.5|22160.5|22200.5|22160.5|22200.5|22160.5|22200.5|22160.5|10
1652867900000|2022-05-18 09:58:20|22201.4|22180.5|22205.5|22185.5|22205.5|22185.5|22201.4|22180.5|8
1652867910000|2022-05-18 09:58:30|22210.5|22190.5|22210.5|22190.5|22210.5|22190.5|22210.5|22190.5|1
1652867930000|2022-05-18 09:58:50|22218|22198|22218|22198|22218|22198|22218|22198|1
1652867940000|2022-05-18 09:59:00|22219.5|22199.5|22220.5|22200.5|22220.5|22200.5|22219.5|22199.5|0
1652867970000|2022-05-18 09:59:30|22218.9|22198.9|22218.9|22198.9|22218.9|22198.9|22218.9|22198.9|2
1652867980000|2022-05-18 09:59:40|22218|22198|22218|22198|22218|22198|22218|22198|0
1652867990000|2022-05-18 09:59:50|||||||||1
1652868010000|2022-05-18 10:00:10|22217|22197|22192.4|22172.4|22217|22197|22192.4|22172.4|6
1652868020000|2022-05-18 10:00:20|22190.9|22170.9|22189.9|22169.9|22190.9|22170.9|22189.9|22169.9|0
1652868030000|2022-05-18 10:00:30|22186.4|22166.4|22186.4|22166.4|22186.4|22166.4|22186.4|22166.4|3
1652868040000|2022-05-18 10:00:40|22191.4|22151.4|22191.4|22151.4|22191.4|22151.4|22191.4|22151.4|1
1652868060000|2022-05-18 10:01:00|22191.5|22151.5|22191.5|22151.5|22191.5|22151.5|22191.5|22151.5|1
1652868110000|2022-05-18 10:01:50|||||||||1
1652868140000|2022-05-18 10:02:20|||||||||1
1652868150000|2022-05-18 10:02:30|22195.5|22155.5|22188|22168|22195.5|22168|22188|22155.5|2
1652868160000|2022-05-18 10:02:40|22190.5|22170.5|22190.5|22170.5|22190.5|22170.5|22190.5|22170.5|1
1652868170000|2022-05-18 10:02:50|22192|22172|22193|22173|22193|22173|22192|22172|0
1652868180000|2022-05-18 10:03:00|22194.5|22174.5|22195.5|22175.5|22195.5|22175.5|22194.5|22174.5|2
1652868200000|2022-05-18 10:03:20|||||||||1
1652868220000|2022-05-18 10:03:40|22197|22177|22198|22178|22198|22178|22197|22177|0
1652868290000|2022-05-18 10:04:50|22200.5|22180.5|22200.5|22180.5|22200.5|22180.5|22200.5|22180.5|1
1652868300000|2022-05-18 10:05:00|22198|22178|22194|22174|22198|22178|22194|22174|7
1652868310000|2022-05-18 10:05:10|22193|22173|22193|22173|22193|22173|22193|22173|0
1652868340000|2022-05-18 10:05:40|22190.5|22170.5|22170.5|22150.5|22190.5|22170.5|22170.5|22150.5|7
1652868350000|2022-05-18 10:05:50|22168|22148|22178|22158|22178|22158|22168|22148|10
1652868380000|2022-05-18 10:06:20|22173|22153|22173|22153|22173|22153|22173|22153|3
1652868390000|2022-05-18 10:06:30|||||||||4
1652868400000|2022-05-18 10:06:40|22171|22151|22165.5|22145.5|22171|22151|22165.5|22145.5|5
1652868410000|2022-05-18 10:06:50|22160.9|22140.9|22166.5|22126.5|22166.5|22140.9|22160.9|22126.5|1
1652868420000|2022-05-18 10:07:00|22165.5|22125.5|22128.9|22108.9|22165.5|22130.5|22128.9|22102.9|14
1652868430000|2022-05-18 10:07:10|22130.4|22110.4|22108.4|22068.4|22130.4|22110.4|22099.9|22068.4|36
1652868440000|2022-05-18 10:07:20|22106.9|22066.9|22106.9|22066.9|22106.9|22066.9|22106.9|22066.9|2
1652868450000|2022-05-18 10:07:30|22088|22068|22085.5|22065.5|22088|22068|22085.5|22065.5|2
1652868460000|2022-05-18 10:07:40|22088|22068|22098|22078|22107.4|22080.5|22088|22067.4|12
1652868470000|2022-05-18 10:07:50|||||||||3
1652868510000|2022-05-18 10:08:30|22106.5|22066.5|22098|22078|22106.5|22078|22098|22066.5|7
1652868540000|2022-05-18 10:09:00|||||||||1
1652868560000|2022-05-18 10:09:20|22093|22073|22093|22073|22093|22073|22090.5|22070.5|11
1652868580000|2022-05-18 10:09:40|22105|22085|22105|22085|22105|22085|22105|22085|6
1652868600000|2022-05-18 10:10:00|22106.5|22086.5|22107.5|22087.5|22107.5|22087.5|22106.5|22086.5|1
1652868630000|2022-05-18 10:10:30|22110.5|22090.5|22110.5|22090.5|22110.5|22090.5|22110.5|22090.5|5
1652868640000|2022-05-18 10:10:40|||||||||1
1652868660000|2022-05-18 10:11:00|||||||||1
1652868690000|2022-05-18 10:11:30|22115.5|22095.5|22133.5|22113.5|22134.5|22113.5|22115.5|22094.5|1
1652868700000|2022-05-18 10:11:40|22135.5|22115.5|22135.5|22115.5|22135.5|22115.5|22135.5|22115.5|0
1652868710000|2022-05-18 10:11:50|22138|22118|22143|22123|22143|22123|22138|22118|4
1652868720000|2022-05-18 10:12:00|22145.9|22125.9|22158|22138|22158|22138|22145.9|22125.9|5
1652868730000|2022-05-18 10:12:10|||||||||1
1652868740000|2022-05-18 10:12:20|22154.9|22134.9|22143|22123|22154.9|22134.9|22143|22123|13
1652868780000|2022-05-18 10:13:00|22138|22118|22138|22118|22138|22118|22138|22118|0
1652868790000|2022-05-18 10:13:10|||||||||1
1652868800000|2022-05-18 10:13:20|||||||||5
1652868810000|2022-05-18 10:13:30|22136|22116|22133|22113|22136|22116|22133|22113|1
1652868820000|2022-05-18 10:13:40|22129.5|22109.5|22106.5|22086.5|22129.5|22109.5|22106.5|22086.5|24
1652868830000|2022-05-18 10:13:50|22104|22084|22098|22078|22104|22084|22098|22078|4
1652868840000|2022-05-18 10:14:00|||||||||1
1652868860000|2022-05-18 10:14:20|22096.5|22076.5|22095.5|22075.5|22096.5|22076.5|22095.5|22075.5|0
1652868870000|2022-05-18 10:14:30|||||||||1
1652868900000|2022-05-18 10:15:00|22092.4|22072.4|22090.5|22070.5|22092.4|22072.4|22090.5|22070.5|8
1652868960000|2022-05-18 10:16:00|22088|22068|22088|22068|22088|22068|22088|22068|1
1652869000000|2022-05-18 10:16:40|22096.5|22056.5|22077|22057|22096.5|22058|22076.5|22056.5|21
1652869010000|2022-05-18 10:16:50|22079.9|22059.9|22086|22066|22086|22066|22079.9|22059.9|4
1652869020000|2022-05-18 10:17:00|22087|22067|22090.5|22070.5|22090.5|22070.5|22087|22067|0
1652869040000|2022-05-18 10:17:20|22092|22072|22093|22073|22093|22073|22092|22072|0
1652869060000|2022-05-18 10:17:40|22094.9|22074.9|22098|22078|22098|22078|22094.9|22074.9|3
1652869070000|2022-05-18 10:17:50|||||||||1
1652869120000|2022-05-18 10:18:40|22108|22088|22108|22088|22108|22088|22108|22088|2
1652869130000|2022-05-18 10:18:50|||||||||3
1652869140000|2022-05-18 10:19:00|22120.5|22080.5|22120.5|22080.5|22120.5|22080.5|22120.5|22080.5|0
1652869150000|2022-05-18 10:19:10|22123|22083|22121.5|22081.5|22123|22083|22121.5|22081.5|0
1652869170000|2022-05-18 10:19:30|22120.5|22080.5|22123|22083|22123|22083|22120.5|22080.5|0
1652869180000|2022-05-18 10:19:40|22124.5|22084.5|22125.5|22085.5|22125.5|22085.5|22124.5|22084.5|3
1652869190000|2022-05-18 10:19:50|22127.4|22087.4|22135|22095|22135|22095|22127.4|22087.4|5
1652869200000|2022-05-18 10:20:00|22138|22098|22138|22098|22138|22098|22138|22098|0
1652869210000|2022-05-18 10:20:10|22135.5|22095.5|22135.5|22095.5|22135.5|22095.5|22135.5|22095.5|1
1652869230000|2022-05-18 10:20:30|22134.5|22094.5|22125.5|22105.5|22134.5|22106|22124.5|22094.5|6
1652869240000|2022-05-18 10:20:40|22127|22107|22127|22107|22127|22107|22127|22107|1
1652869250000|2022-05-18 10:20:50|22131|22111|22133|22113|22133|22113|22131|22111|0
1652869260000|2022-05-18 10:21:00|22144.5|22104.5|22138|22118|22144.5|22118|22138|22104.5|10
1652869270000|2022-05-18 10:21:10|22164|22104|22158|22138|22164|22138|22158|22104|7
1652869280000|2022-05-18 10:21:20|22173.4|22113.4|22173.4|22113.4|22173.4|22113.4|22173.4|22113.4|0
1652869290000|2022-05-18 10:21:30|22170.5|22110.5|22170.5|22130.5|22170.5|22130.5|22170.5|22110.5|1
1652869300000|2022-05-18 10:21:40|22159|22139|22160.5|22140.5|22160.5|22140.5|22158|22138|4
1652869330000|2022-05-18 10:22:10|||||||||14
1652869370000|2022-05-18 10:22:50|22158|22138|22158|22138|22158|22138|22158|22138|1
1652869390000|2022-05-18 10:23:10|22160.5|22140.5|22158|22138|22160.5|22140.5|22158|22138|4
1652869420000|2022-05-18 10:23:40|22159.5|22139.5|22160.5|22140.5|22160.5|22140.5|22159.5|22139.5|0
1652869430000|2022-05-18 10:23:50|22163|22143|22163|22143|22163|22143|22163|22143|4
1652869500000|2022-05-18 10:25:00|22165.5|22145.5|22168|22148|22168|22148|22165.5|22145.5|1
1652869540000|2022-05-18 10:25:40|22169.5|22149.5|22170.5|22150.5|22170.5|22150.5|22169.5|22149.5|0
1652869570000|2022-05-18 10:26:10|22178|22158|22178|22158|22178|22158|22178|22158|1
1652869590000|2022-05-18 10:26:30|||||||||1
1652869610000|2022-05-18 10:26:50|22175.5|22155.5|22175.5|22155.5|22175.5|22155.5|22175.5|22155.5|0
1652869630000|2022-05-18 10:27:10|22174|22154|22174|22154|22174|22154|22174|22154|13
1652869650000|2022-05-18 10:27:30|22173|22153|22168|22128|22173|22153|22153|22126|4
1652869670000|2022-05-18 10:27:50|||||||||4
1652869680000|2022-05-18 10:28:00|||||||||1
1652869690000|2022-05-18 10:28:10|22163|22143|22163|22143|22163|22143|22163|22143|0
1652869700000|2022-05-18 10:28:20|22165.5|22145.5|22165.5|22145.5|22165.5|22145.5|22165.5|22145.5|1
1652869740000|2022-05-18 10:29:00|||||||||2
1652869750000|2022-05-18 10:29:10|22162.4|22142.4|22162.4|22142.4|22162.4|22142.4|22162.4|22142.4|0
1652869760000|2022-05-18 10:29:20|22160.5|22140.5|22160.5|22140.5|22160.5|22140.5|22160.5|22140.5|8
1652869790000|2022-05-18 10:29:50|22158|22138|22158|22138|22158|22138|22158|22138|1
1652869800000|2022-05-18 10:30:00|22153|22133|22145.5|22125.5|22153|22133|22145.5|22125.5|1
1652869830000|2022-05-18 10:30:30|22144.5|22124.5|22133|22113|22144.5|22124.5|22133|22113|2
1652869840000|2022-05-18 10:30:40|22123|22083|22123|22083|22123|22083|22123|22083|8
1652869960000|2022-05-18 10:32:40|||||||||1
1652869980000|2022-05-18 10:33:00|22125.5|22085.5|22122|22102|22125.5|22102|22118|22085.5|1
1652869990000|2022-05-18 10:33:10|22123|22103|22123|22103|22123|22103|22123|22103|5
1652870020000|2022-05-18 10:33:40|||||||||25
1652870040000|2022-05-18 10:34:00|||||||||1
1652870060000|2022-05-18 10:34:20|||||||||1
1652870100000|2022-05-18 10:35:00|||||||||2
1652870110000|2022-05-18 10:35:10|22120.5|22100.5|22122|22102|22122|22102|22120.5|22100.5|4
1652870130000|2022-05-18 10:35:30|22123|22103|22123|22103|22123|22103|22123|22103|0
1652870140000|2022-05-18 10:35:40|22124.5|22104.5|22127|22107|22127|22107|22124.5|22104.5|0
1652870180000|2022-05-18 10:36:20|||||||||1
1652870270000|2022-05-18 10:37:50|22139.5|22099.5|22139.5|22099.5|22139.5|22099.5|22139.5|22099.5|1
1652870280000|2022-05-18 10:38:00|22128|22108|22129.5|22109.5|22129.5|22109.5|22128|22108|0
1652870290000|2022-05-18 10:38:10|22132.4|22112.4|22134|22114|22134|22114|22132.4|22112.4|2
1652870300000|2022-05-18 10:38:20|22137|22117|22137|22117|22137|22117|22137|22117|0
1652870320000|2022-05-18 10:38:40|22143|22123|22145.5|22125.5|22145.5|22125.5|22143|22123|2
1652870330000|2022-05-18 10:38:50|||||||||1
1652870400000|2022-05-18 10:40:00|22147|22087|22144.5|22084.5|22147|22087|22144.5|22084.5|16
1652870450000|2022-05-18 10:40:50|22112|22092|22112|22092|22112|22092|22112|22092|2
1652870460000|2022-05-18 10:41:00|22110.5|22090.5|22105.5|22085.5|22110.5|22090.5|22105.5|22085.5|2
1652870500000|2022-05-18 10:41:40|||||||||3
1652870510000|2022-05-18 10:41:50|22107|22087|22114|22094|22117|22097|22107|22087|4
1652870560000|2022-05-18 10:42:40|||||||||2
1652870610000|2022-05-18 10:43:30|22112|22092|22112|22092|22112|22092|22112|22092|1
1652870620000|2022-05-18 10:43:40|||||||||2
1652870630000|2022-05-18 10:43:50|22110.5|22090.5|22110.5|22090.5|22110.5|22090.5|22110.5|22090.5|0
1652870650000|2022-05-18 10:44:10|||||||||2
1652870660000|2022-05-18 10:44:20|||||||||1
1652870670000|2022-05-18 10:44:30|22112|22092|22112|22092|22112|22092|22112|22092|12
1652870680000|2022-05-18 10:44:40|22123.5|22083.5|22123.5|22083.5|22123.5|22083.5|22123.5|22083.5|0
1652870700000|2022-05-18 10:45:00|||||||||1
1652870770000|2022-05-18 10:46:10|22118.5|22098.5|22121|22101|22121|22101|22118.5|22098.5|2
1652870780000|2022-05-18 10:46:20|||||||||2
1652870820000|2022-05-18 10:47:00|22119.5|22099.5|22119.5|22099.5|22119.5|22099.5|22119.5|22099.5|1
1652870860000|2022-05-18 10:47:40|22116.5|22096.5|22112|22092|22116.5|22096.5|22112|22092|3
1652870870000|2022-05-18 10:47:50|22119.5|22079.5|22115.5|22075.5|22119.5|22083|22103|22075.5|1
1652870880000|2022-05-18 10:48:00|22108|22088|22108|22088|22108|22088|22108|22088|0
1652870910000|2022-05-18 10:48:30|22110.5|22090.5|22110.5|22090.5|22110.5|22090.5|22110.5|22090.5|9
1652870920000|2022-05-18 10:48:40|22112|22092|22113|22093|22113|22093|22112|22092|0
1652870930000|2022-05-18 10:48:50|22114.5|22094.5|22129.5|22089.5|22129.5|22097|22114.5|22088.5|5
1652870950000|2022-05-18 10:49:10|22118|22098|22118|22098|22118|22098|22118|22098|0
1652870960000|2022-05-18 10:49:20|22119|22099|22130.5|22090.5|22130.5|22099|22119|22090.5|1
1652870980000|2022-05-18 10:49:40|22119|22099|22098|22078|22119|22099|22098|22078|10
1652870990000|2022-05-18 10:49:50|22095.5|22075.5|22093|22073|22095.9|22075.9|22091.5|22071.5|8
1652871000000|2022-05-18 10:50:00|22110.5|22070.5|22110.5|22070.5|22110.5|22070.5|22110.5|22070.5|0
1652871030000|2022-05-18 10:50:30|||||||||1
1652871040000|2022-05-18 10:50:40|22103|22083|22135.5|22095.5|22135.5|22098|22103|22083|9
1652871080000|2022-05-18 10:51:20|22122.4|22102.4|22120.5|22100.5|22123|22103|22120.5|22100.5|2
1652871090000|2022-05-18 10:51:30|22121.5|22101.5|22124.5|22104.5|22124.5|22104.5|22121.5|22101.5|4
1652871130000|2022-05-18 10:52:10|22125.5|22105.5|22128|22108|22128|22108|22125.5|22105.5|5
1652871140000|2022-05-18 10:52:20|22129|22109|22140.5|22100.5|22140.5|22109|22129|22100.5|2
1652871150000|2022-05-18 10:52:30|22132|22112|22145.5|22105.5|22145.5|22113|22132|22105.5|1
1652871190000|2022-05-18 10:53:10|||||||||2
1652871260000|2022-05-18 10:54:20|22160.5|22100.5|22160.5|22100.5|22160.5|22100.5|22160.5|22100.5|3
1652871270000|2022-05-18 10:54:30|22148|22108|22148|22108|22148|22108|22148|22108|0
1652871280000|2022-05-18 10:54:40|22145.5|22105.5|22133|22113|22145.5|22113|22133|22105.5|4
1652871360000|2022-05-18 10:56:00|22128|22108|22128|22108|22128|22108|22128|22108|1
1652871370000|2022-05-18 10:56:10|22135.5|22095.5|22135.5|22095.5|22135.5|22095.5|22135.5|22095.5|1
1652871410000|2022-05-18 10:56:50|22128|22108|22128|22108|22128|22108|22128|22108|0
1652871510000|2022-05-18 10:58:30|22133|22113|22135.5|22115.5|22138|22118|22133|22113|5
1652871540000|2022-05-18 10:59:00|22137|22117|22137|22117|22137|22117|22137|22117|4
1652871560000|2022-05-18 10:59:20|22139|22119|22145.5|22125.5|22145.5|22125.5|22139|22119|5
1652871600000|2022-05-18 11:00:00|22147|22127|22148|22128|22148|22128|22147|22127|1
1652871670000|2022-05-18 11:01:10|||||||||2
1652871720000|2022-05-18 11:02:00|||||||||1
1652871770000|2022-05-18 11:02:50|||||||||2
1652871810000|2022-05-18 11:03:30|22144.5|22124.5|22144.5|22124.5|22144.5|22124.5|22144.5|22124.5|0
1652871840000|2022-05-18 11:04:00|22147|22127|22145.5|22125.5|22148|22128|22145.5|22125.5|3
1652871890000|2022-05-18 11:04:50|22148|22128|22148|22128|22148|22128|22148|22128|0
1652871900000|2022-05-18 11:05:00|22149|22129|22149|22129|22149|22129|22149|22129|0
1652871910000|2022-05-18 11:05:10|22148|22128|22148|22128|22148|22128|22148|22128|0
1652871930000|2022-05-18 11:05:30|||||||||1
1652871970000|2022-05-18 11:06:10|22150.5|22130.5|22153|22133|22153|22133|22150.5|22130.5|8
1652871980000|2022-05-18 11:06:20|22150.5|22130.5|22150.5|22130.5|22150.5|22130.5|22150.5|22130.5|11
1652871990000|2022-05-18 11:06:30|||||||||1
1652872040000|2022-05-18 11:07:20|22140.5|22120.5|22140.5|22120.5|22140.5|22120.5|22140.5|22120.5|7
1652872050000|2022-05-18 11:07:30|22139.5|22119.5|22139.5|22119.5|22139.5|22119.5|22139.5|22119.5|0
1652872080000|2022-05-18 11:08:00|22136.5|22116.5|22134|22114|22136.5|22116.5|22134|22114|1
1652872100000|2022-05-18 11:08:20|||||||||1
1652872110000|2022-05-18 11:08:30|||||||||3
1652872120000|2022-05-18 11:08:40|22133|22113|22133|22113|22133|22113|22133|22113|0
1652872140000|2022-05-18 11:09:00|22128|22108|22128|22108|22128|22108|22128|22108|7
1652872150000|2022-05-18 11:09:10|||||||||5
1652872170000|2022-05-18 11:09:30|||||||||1
1652872190000|2022-05-18 11:09:50|22126.5|22106.5|22115.9|22095.9|22126.5|22106.5|22115.9|22095.9|22
1652872260000|2022-05-18 11:11:00|22117.4|22097.4|22117.4|22097.4|22117.4|22097.4|22117.4|22097.4|0
1652872270000|2022-05-18 11:11:10|22116.5|22096.5|22116.5|22096.5|22116.5|22096.5|22116.5|22096.5|1
1652872290000|2022-05-18 11:11:30|22115.5|22095.5|22115.5|22095.5|22115.5|22095.5|22115.5|22095.5|0
1652872360000|2022-05-18 11:12:40|22120.5|22100.5|22120.5|22100.5|22120.5|22100.5|22120.5|22100.5|2
1652872380000|2022-05-18 11:13:00|22123|22103|22123|22103|22123|22103|22123|22103|0
1652872390000|2022-05-18 11:13:10|||||||||15
1652872410000|2022-05-18 11:13:30|||||||||1
1652872420000|2022-05-18 11:13:40|||||||||5
1652872440000|2022-05-18 11:14:00|22121.5|22101.5|22121.5|22101.5|22121.5|22101.5|22121.5|22101.5|0
1652872470000|2022-05-18 11:14:30|22123|22103|22123|22103|22123|22103|22123|22103|4
1652872490000|2022-05-18 11:14:50|||||||||1
1652872520000|2022-05-18 11:15:20|22124.5|22104.5|22125.5|22105.5|22125.5|22105.5|22124.5|22104.5|15
1652872560000|2022-05-18 11:16:00|22130.5|22110.5|22130.5|22110.5|22130.5|22110.5|22130.5|22110.5|0
1652872620000|2022-05-18 11:17:00|||||||||1
1652872650000|2022-05-18 11:17:30|||||||||2
1652872730000|2022-05-18 11:18:50|22131.5|22111.5|22136|22116|22136|22116|22131.5|22111.5|1
1652872740000|2022-05-18 11:19:00|22138|22118|22139.5|22119.5|22139.5|22119.5|22138|22118|1
1652872750000|2022-05-18 11:19:10|22140.5|22120.5|22155.5|22115.5|22155.5|22120.5|22140.5|22115.5|5
1652872770000|2022-05-18 11:19:30|22156.5|22116.5|22156.5|22116.5|22156.5|22116.5|22156.5|22116.5|14
1652872780000|2022-05-18 11:19:40|22149|22129|22149|22129|22149|22129|22149|22129|0
1652872800000|2022-05-18 11:20:00|22148|22128|22148|22128|22148|22128|22148|22128|6
1652872820000|2022-05-18 11:20:20|||||||||2
1652872830000|2022-05-18 11:20:30|22149|22129|22149|22129|22149|22129|22149|22129|1
1652872840000|2022-05-18 11:20:40|||||||||2
1652872860000|2022-05-18 11:21:00|22150.5|22130.5|22150.5|22130.5|22150.5|22130.5|22150.5|22130.5|0
1652872890000|2022-05-18 11:21:30|||||||||2
1652872900000|2022-05-18 11:21:40|22151.5|22131.5|22154|22134|22154|22134|22151.5|22131.5|2
1652872920000|2022-05-18 11:22:00|22157|22137|22160.5|22140.5|22160.5|22140.5|22157|22137|1
1652872930000|2022-05-18 11:22:10|22158|22138|22158|22138|22158|22138|22158|22138|1
1652872950000|2022-05-18 11:22:30|||||||||5
1652872990000|2022-05-18 11:23:10|||||||||2
1652873000000|2022-05-18 11:23:20|||||||||21
1652873020000|2022-05-18 11:23:40|22154.9|22134.9|22150.5|22130.5|22154.9|22134.9|22150.5|22130.5|1
1652873030000|2022-05-18 11:23:50|22148|22128|22148|22128|22148|22128|22148|22128|1
1652873120000|2022-05-18 11:25:20|||||||||2
1652873160000|2022-05-18 11:26:00|||||||||2
1652873200000|2022-05-18 11:26:40|22145.5|22125.5|22145.5|22125.5|22145.5|22125.5|22145.5|22125.5|1
1652873210000|2022-05-18 11:26:50|22147|22127|22147|22127|22147|22127|22147|22127|0
1652873250000|2022-05-18 11:27:30|22145.5|22125.5|22144.5|22124.5|22145.5|22125.5|22144.5|22124.5|0
1652873260000|2022-05-18 11:27:40|||||||||1
1652873270000|2022-05-18 11:27:50|22146.5|22126.5|22146.5|22126.5|22146.5|22126.5|22146.5|22126.5|1
1652873420000|2022-05-18 11:30:20|22144.9|22124.9|22140.5|22120.5|22144.9|22124.9|22140.5|22120.5|3
1652873430000|2022-05-18 11:30:30|22135.9|22115.9|22135.9|22115.9|22135.9|22115.9|22135.9|22115.9|0
1652873440000|2022-05-18 11:30:40|22133.4|22113.4|22128|22108|22133.4|22113.4|22128|22108|4
1652873450000|2022-05-18 11:30:50|22124.5|22104.5|22124.5|22104.5|22124.5|22104.5|22124.5|22104.5|0
1652873460000|2022-05-18 11:31:00|22123.5|22103.5|22113|22093|22123.5|22103.5|22113|22093|16
1652873470000|2022-05-18 11:31:10|22110.5|22090.5|22113|22093|22113|22093|22110.5|22090.5|0
1652873490000|2022-05-18 11:31:30|22110.5|22090.5|22110.5|22090.5|22110.5|22090.5|22110.5|22090.5|1
1652873500000|2022-05-18 11:31:40|22113|22093|22110.5|22090.5|22113|22093|22110.5|22090.5|0
1652873520000|2022-05-18 11:32:00|22111.5|22091.5|22113|22093|22113|22093|22111.5|22091.5|2
1652873530000|2022-05-18 11:32:10|22111.5|22091.5|22109.5|22089.5|22111.5|22091.5|22109.5|22089.5|0
1652873540000|2022-05-18 11:32:20|22112|22092|22114.5|22094.5|22114.5|22094.5|22112|22092|0
1652873550000|2022-05-18 11:32:30|22115.5|22095.5|22115.5|22095.5|22115.5|22095.5|22115.5|22095.5|2
1652873570000|2022-05-18 11:32:50|||||||||6
1652873590000|2022-05-18 11:33:10|22116.5|22096.5|22118|22098|22118|22098|22116.5|22096.5|3
1652873600000|2022-05-18 11:33:20|22119.5|22099.5|22120.5|22100.5|22120.5|22100.5|22119.5|22099.5|0
1652873620000|2022-05-18 11:33:40|22123|22103|22123|22103|22123|22103|22123|22103|6
1652873630000|2022-05-18 11:33:50|22121.5|22101.5|22119|22099|22121.5|22101.5|22119|22099|2
1652873640000|2022-05-18 11:34:00|22116.5|22096.5|22116.5|22096.5|22116.5|22096.5|22116.5|22096.5|3
1652873650000|2022-05-18 11:34:10|22114|22094|22112.4|22092.4|22114|22094|22112.4|22092.4|18
1652873660000|2022-05-18 11:34:20|22110.5|22090.5|22103|22083|22110.5|22090.5|22103|22083|1
1652873670000|2022-05-18 11:34:30|||||||||2
1652873680000|2022-05-18 11:34:40|22102|22082|22102|22082|22102|22082|22102|22082|0
1652873710000|2022-05-18 11:35:10|22103|22083|22103|22083|22103|22083|22103|22083|0
1652873730000|2022-05-18 11:35:30|22100.5|22080.5|22095.5|22075.5|22100.5|22080.5|22095.5|22075.5|11
1652873740000|2022-05-18 11:35:40|22094|22074|22094|22074|22094|22074|22094|22074|2
1652873770000|2022-05-18 11:36:10|22090.9|22070.9|22089.9|22069.9|22090.9|22070.9|22089.9|22069.9|2
1652873790000|2022-05-18 11:36:30|22088.4|22068.4|22088.4|22068.4|22088.4|22068.4|22088.4|22068.4|1
1652873800000|2022-05-18 11:36:40|22091.5|22071.5|22089.9|22069.9|22091.5|22071.5|22089.9|22069.9|0
1652873810000|2022-05-18 11:36:50|22088.4|22068.4|22092.4|22072.4|22092.4|22072.4|22088.4|22068.4|1
1652873840000|2022-05-18 11:37:20|22089.9|22069.9|22089.9|22069.9|22089.9|22069.9|22089.9|22069.9|0
1652873850000|2022-05-18 11:37:30|22091.5|22071.5|22093|22073|22093|22073|22091.5|22071.5|2
1652873880000|2022-05-18 11:38:00|22094.5|22074.5|22094.5|22074.5|22094.5|22074.5|22094.5|22074.5|1
1652873890000|2022-05-18 11:38:10|22096|22076|22094.5|22074.5|22096|22076|22094.5|22074.5|0
1652873900000|2022-05-18 11:38:20|22093|22073|22093|22073|22093|22073|22093|22073|3
1652873930000|2022-05-18 11:38:50|||||||||1
1652873940000|2022-05-18 11:39:00|22091.5|22071.5|22091.5|22071.5|22091.5|22071.5|22091.5|22071.5|1
1652873970000|2022-05-18 11:39:30|22090.5|22070.5|22090.5|22070.5|22090.5|22070.5|22090.5|22070.5|0
1652873990000|2022-05-18 11:39:50|22093|22073|22093|22073|22093|22073|22093|22073|0
1652874000000|2022-05-18 11:40:00|22091.5|22071.5|22093|22073|22093|22073|22090.5|22070.5|0
1652874010000|2022-05-18 11:40:10|22095.5|22075.5|22095.5|22075.5|22095.5|22075.5|22095.5|22075.5|1
1652874020000|2022-05-18 11:40:20|22096.5|22076.5|22100.5|22080.5|22100.5|22080.5|22096.5|22076.5|1
1652874030000|2022-05-18 11:40:30|22102|22082|22102|22082|22102|22082|22102|22082|0
1652874070000|2022-05-18 11:41:10|22100.5|22080.5|22099|22079|22100.5|22080.5|22099|22079|2
1652874080000|2022-05-18 11:41:20|22100.5|22080.5|22100.5|22080.5|22100.5|22080.5|22100.5|22080.5|0
1652874130000|2022-05-18 11:42:10|22092.5|22072.5|22090.5|22070.5|22092.5|22072.5|22088.4|22068.4|12
1652874150000|2022-05-18 11:42:30|||||||||1
1652874170000|2022-05-18 11:42:50|22092.5|22072.5|22095.5|22075.5|22095.5|22075.5|22092.5|22072.5|1
1652874180000|2022-05-18 11:43:00|22096.5|22076.5|22100.5|22080.5|22100.5|22080.5|22096.5|22076.5|5
1652874190000|2022-05-18 11:43:10|22098|22078|22098|22078|22098|22078|22098|22078|1
1652874200000|2022-05-18 11:43:20|22084|22064|22030.5|22010.5|22084|22064|22030.5|22010.5|193
1652874220000|2022-05-18 11:43:40|21874|21854|21881.5|21861.5|21881.5|21861.5|21874|21854|98
1652874230000|2022-05-18 11:43:50|21894|21854|21894|21854|21895|21855|21894|21854|3
1652874240000|2022-05-18 11:44:00|21895.5|21855.5|21881.5|21841.5|21895.5|21864|21859.5|21839.5|47
1652874250000|2022-05-18 11:44:10|21876.5|21856.5|21876.5|21856.5|21876.5|21856.5|21876.5|21856.5|1
1652874260000|2022-05-18 11:44:20|21877.5|21857.5|21876.5|21856.5|21877.5|21857.5|21876.5|21856.5|3
1652874270000|2022-05-18 11:44:30|21879.5|21859.5|21888|21868|21888|21868|21879.5|21859.5|4
1652874280000|2022-05-18 11:44:40|21890|21870|21940.5|21920.5|21946.5|21920.5|21890|21870|39
1652874290000|2022-05-18 11:44:50|21943|21923|21942|21922|21943|21923|21942|21922|26
1652874300000|2022-05-18 11:45:00|21937.5|21917.5|21936.5|21916.5|21937.5|21917.5|21936.5|21916.5|5
1652874320000|2022-05-18 11:45:20|21929|21909|21928|21908|21929|21909|21928|21908|6
1652874330000|2022-05-18 11:45:30|21925.5|21905.5|21925.5|21905.5|21925.5|21905.5|21925.5|21905.5|2
1652874340000|2022-05-18 11:45:40|21923|21903|21920.5|21900.5|21923|21903|21920.5|21900.5|6
1652874350000|2022-05-18 11:45:50|21918|21898|21915.5|21895.5|21918|21898|21915.5|21895.5|2
1652874360000|2022-05-18 11:46:00|21916.5|21896.5|21925|21905|21925|21905|21916.5|21896.5|14
1652874370000|2022-05-18 11:46:10|21929.5|21909.5|21971.5|21951.5|21971.5|21951.5|21929.5|21909.5|33
1652874380000|2022-05-18 11:46:20|21976.5|21956.5|21978|21958|21978|21958|21975.5|21955.5|2
1652874400000|2022-05-18 11:46:40|||||||||2
1652874410000|2022-05-18 11:46:50|21981|21961|21988|21968|21995.5|21968|21981|21955.5|10
1652874420000|2022-05-18 11:47:00|22002|21962|21993|21973|22002|21973|21993|21959.5|12
1652874430000|2022-05-18 11:47:10|21991|21971|21993|21973|21993|21973|21988|21968|2
1652874450000|2022-05-18 11:47:30|||||||||5
1652874480000|2022-05-18 11:48:00|21985.5|21965.5|21985.5|21965.5|21985.5|21965.5|21985.5|21965.5|3
1652874500000|2022-05-18 11:48:20|||||||||1
1652874530000|2022-05-18 11:48:50|||||||||3
1652874590000|2022-05-18 11:49:50|21984.5|21964.5|21980.5|21960.5|21984.5|21964.5|21980.5|21960.5|4
1652874610000|2022-05-18 11:50:10|21979.5|21959.5|21982.5|21942.5|21982.5|21960.5|21978|21942.5|5
1652874640000|2022-05-18 11:50:40|21965|21945|21965|21945|21965|21945|21965|21945|0
1652874650000|2022-05-18 11:50:50|||||||||1
1652874710000|2022-05-18 11:51:50|21964|21944|21965|21945|21965|21945|21962.5|21942.5|1
1652874720000|2022-05-18 11:52:00|21961.9|21941.9|21961.9|21941.9|21961.9|21941.9|21961.9|21941.9|3
1652874730000|2022-05-18 11:52:10|21958|21938|21958|21938|21958|21938|21958|21938|0
1652874750000|2022-05-18 11:52:30|||||||||1
1652874760000|2022-05-18 11:52:40|21959|21939|21959|21939|21959|21939|21959|21939|0
1652874790000|2022-05-18 11:53:10|21961.5|21941.5|21961.5|21941.5|21961.5|21941.5|21961.5|21941.5|3
1652874800000|2022-05-18 11:53:20|21962.5|21942.5|21985.5|21965.5|21985.5|21965.5|21962.5|21942.5|2
1652874820000|2022-05-18 11:53:40|||||||||1
1652874830000|2022-05-18 11:53:50|||||||||1
1652874840000|2022-05-18 11:54:00|||||||||1
1652874880000|2022-05-18 11:54:40|21984.5|21964.5|21983|21963|21984.5|21964.5|21983|21963|1
1652874890000|2022-05-18 11:54:50|21985.9|21965.9|21993|21973|21993|21973|21985.9|21965.9|3
1652874900000|2022-05-18 11:55:00|||||||||2
1652874910000|2022-05-18 11:55:10|21994.5|21974.5|21994.5|21974.5|21994.5|21974.5|21994.5|21974.5|2
1652874920000|2022-05-18 11:55:20|21997|21977|21997|21977|21997|21977|21997|21977|0
1652874930000|2022-05-18 11:55:30|21999.5|21979.5|21999.5|21979.5|21999.5|21979.5|21999.5|21979.5|0
1652874950000|2022-05-18 11:55:50|22007|21987|22014.5|21994.5|22014.5|21994.5|22007|21987|3
1652874960000|2022-05-18 11:56:00|22015.5|21995.5|22030.5|21990.5|22030.5|21998|22015.5|21990.5|2
1652874970000|2022-05-18 11:56:10|22034.5|21994.5|22034.5|21994.5|22034.5|21994.5|22034.5|21994.5|2
1652874990000|2022-05-18 11:56:30|||||||||5
1652875000000|2022-05-18 11:56:40|||||||||1
1652875010000|2022-05-18 11:56:50|22023|22003|22011.5|21991.5|22023|22003|22011.5|21991.5|7
1652875020000|2022-05-18 11:57:00|||||||||8
1652875030000|2022-05-18 11:57:10|22017.5|21997.5|22017.5|21997.5|22017.5|21997.5|22017.5|21997.5|2
1652875050000|2022-05-18 11:57:30|22020.4|22000.4|22031.5|22011.5|22035.9|22011.5|22020.4|21993.4|5
1652875070000|2022-05-18 11:57:50|||||||||1
1652875080000|2022-05-18 11:58:00|22032.5|22012.5|22035.5|22015.5|22035.5|22015.5|22032.5|22012.5|1
1652875090000|2022-05-18 11:58:10|22050.5|22010.5|22050.5|22010.5|22050.5|22010.5|22050.5|22010.5|1
1652875100000|2022-05-18 11:58:20|22055.9|22015.9|22055.9|22015.9|22055.9|22015.9|22055.9|22015.9|4
1652875120000|2022-05-18 11:58:40|22054.4|22014.4|22049|22029|22054.4|22029|22048|22013.4|2
1652875130000|2022-05-18 11:58:50|22052|22032|22053|22033|22053|22033|22052|22032|1
1652875140000|2022-05-18 11:59:00|||||||||2
1652875150000|2022-05-18 11:59:10|22054.5|22034.5|22058|22038|22058|22038|22054.5|22034.5|7
1652875170000|2022-05-18 11:59:30|||||||||5
1652875180000|2022-05-18 11:59:40|22055.5|22035.5|22063|22043|22063|22043|22055.5|22035.5|7
1652875190000|2022-05-18 11:59:50|22065.5|22045.5|22065.5|22045.5|22065.5|22045.5|22065.5|22045.5|2
1652875200000|2022-05-18 12:00:00|22058|22038|21914|21874|22058|22038|21914|21874|44
1652875210000|2022-05-18 12:00:10|21916.5|21876.5|21953.5|21913.5|21953.5|21919|21909|21876.5|13
1652875220000|2022-05-18 12:00:20|21953|21933|21991.5|21931.5|21991.5|21934|21953|21931.5|3
1652875230000|2022-05-18 12:00:30|21996.9|21936.9|21996.5|21956.5|21996.9|21956.5|21993.9|21933.9|3
1652875240000|2022-05-18 12:00:40|21981.9|21961.9|21980.5|21960.5|21981.9|21961.9|21980.5|21960.5|3
1652875250000|2022-05-18 12:00:50|21983|21963|21985.5|21965.5|21985.5|21965.5|21983|21963|8
1652875260000|2022-05-18 12:01:00|||||||||1
1652875270000|2022-05-18 12:01:10|21993|21973|21993|21973|21993|21973|21993|21973|0
1652875280000|2022-05-18 12:01:20|22005.5|21965.5|22000.9|21960.9|22005.5|21977|21997|21960.9|8
1652875290000|2022-05-18 12:01:30|||||||||1
1652875300000|2022-05-18 12:01:40|||||||||1
1652875310000|2022-05-18 12:01:50|22001.5|21961.5|21988|21968|22001.5|21968|21988|21961.5|5
1652875320000|2022-05-18 12:02:00|21982.5|21962.5|21982.5|21962.5|21982.5|21962.5|21982.5|21962.5|3
1652875330000|2022-05-18 12:02:10|21979.5|21959.5|21978|21958|21979.5|21959.5|21978|21958|7
1652875340000|2022-05-18 12:02:20|21974.5|21954.5|21948|21928|21974.5|21954.5|21948|21928|4
1652875350000|2022-05-18 12:02:30|21945.5|21925.5|21963|21903|21965|21925.5|21945.5|21900.5|7
1652875360000|2022-05-18 12:02:40|21962|21902|21960.5|21900.5|21962|21902|21960.5|21900.5|1
1652875370000|2022-05-18 12:02:50|21958|21898|21960.5|21900.5|21960.5|21900.5|21958|21898|5
1652875380000|2022-05-18 12:03:00|21959.5|21899.5|21958|21898|21959.5|21899.5|21958|21898|1
1652875400000|2022-05-18 12:03:20|21959.5|21899.5|21960.5|21900.5|21960.5|21900.5|21959.5|21899.5|0
1652875410000|2022-05-18 12:03:30|21948|21908|21945.5|21905.5|21948|21908|21945.5|21905.5|2
1652875420000|2022-05-18 12:03:40|21944|21904|21944|21904|21944|21904|21944|21904|1
1652875430000|2022-05-18 12:03:50|21930.9|21910.9|21932.5|21912.5|21932.5|21912.5|21930.9|21910.9|6
1652875440000|2022-05-18 12:04:00|21933.4|21913.4|21938|21918|21938|21918|21933.4|21913.4|3
1652875460000|2022-05-18 12:04:20|21953|21913|21963|21943|21975.5|21943|21953|21913|5
1652875470000|2022-05-18 12:04:30|||||||||1
1652875480000|2022-05-18 12:04:40|||||||||1
1652875490000|2022-05-18 12:04:50|21966|21946|21968|21948|21968|21948|21966|21946|4
1652875500000|2022-05-18 12:05:00|21969|21949|21970.5|21950.5|21970.5|21950.5|21969|21949|4
1652875520000|2022-05-18 12:05:20|21985|21945|21985|21945|21985|21945|21985|21945|2
1652875530000|2022-05-18 12:05:30|21988|21948|21988|21948|21988|21948|21988|21948|1
1652875540000|2022-05-18 12:05:40|21985.5|21945.5|21985.5|21945.5|21985.5|21945.5|21985.5|21945.5|2
1652875550000|2022-05-18 12:05:50|21984.5|21944.5|21973|21953|21984.5|21953|21973|21944.5|3
1652875560000|2022-05-18 12:06:00|21970.5|21950.5|21970.5|21950.5|21970.5|21950.5|21970.5|21950.5|0
1652875570000|2022-05-18 12:06:10|21969|21949|21968|21948|21969|21949|21968|21948|3
1652875590000|2022-05-18 12:06:30|21970.5|21950.5|21990.5|21950.5|21990.5|21950.5|21970.5|21950.5|11
1652875600000|2022-05-18 12:06:40|||||||||1
1652875610000|2022-05-18 12:06:50|||||||||5
1652875630000|2022-05-18 12:07:10|21991.5|21951.5|21983|21963|21991.5|21963|21983|21951.5|1
1652875640000|2022-05-18 12:07:20|||||||||4
1652875650000|2022-05-18 12:07:30|21980.5|21960.5|21980.5|21960.5|21980.5|21960.5|21980.5|21960.5|1
1652875660000|2022-05-18 12:07:40|||||||||1
1652875670000|2022-05-18 12:07:50|21978.5|21958.5|21973.5|21953.5|21978.5|21958.5|21973.5|21953.5|5
1652875680000|2022-05-18 12:08:00|21969.5|21949.5|21973|21953|21973|21953|21969.5|21949.5|5
1652875690000|2022-05-18 12:08:10|21974.5|21954.5|21975.5|21955.5|21975.5|21955.5|21974.5|21954.5|3
1652875710000|2022-05-18 12:08:30|||||||||4
1652875720000|2022-05-18 12:08:40|||||||||1
1652875730000|2022-05-18 12:08:50|21970.5|21950.5|21970.5|21950.5|21970.5|21950.5|21970.5|21950.5|13
1652875740000|2022-05-18 12:09:00|21968|21948|21968|21948|21970.5|21950.5|21968|21948|11
1652875750000|2022-05-18 12:09:10|21969.5|21949.5|21973|21953|21973|21953|21969.5|21949.5|2
1652875760000|2022-05-18 12:09:20|21978|21958|21978|21958|21978|21958|21978|21958|2
1652875770000|2022-05-18 12:09:30|||||||||1
1652875780000|2022-05-18 12:09:40|21991|21951|22000.5|21980.5|22000.5|21980.5|21991|21951|22
1652875790000|2022-05-18 12:09:50|||||||||2
1652875800000|2022-05-18 12:10:00|22004.5|21984.5|22003|21983|22004.5|21984.5|22003|21983|2
1652875820000|2022-05-18 12:10:20|22004.5|21984.5|22004.5|21984.5|22004.5|21984.5|22004.5|21984.5|3
1652875830000|2022-05-18 12:10:30|||||||||1
1652875840000|2022-05-18 12:10:40|||||||||1
1652875850000|2022-05-18 12:10:50|22007|21987|22004.5|21984.5|22007|21987|22004.5|21984.5|3
1652875860000|2022-05-18 12:11:00|22006|21986|22007|21987|22007|21987|22006|21986|0
1652875870000|2022-05-18 12:11:10|22008|21988|22025.5|22005.5|22025.5|22005.5|22008|21988|1
1652875880000|2022-05-18 12:11:20|22028|22008|22028|22008|22028|22008|22028|22008|1
1652875890000|2022-05-18 12:11:30|||||||||2
1652875900000|2022-05-18 12:11:40|||||||||1
1652875910000|2022-05-18 12:11:50|||||||||1
1652875940000|2022-05-18 12:12:20|22027|22007|22013|21993|22027|22007|22013|21993|3
1652875950000|2022-05-18 12:12:30|||||||||1
1652875960000|2022-05-18 12:12:40|22016|21996|22018|21998|22018|21998|22016|21996|14
1652875970000|2022-05-18 12:12:50|22020|22000|22043.5|22023.5|22043.5|22023.5|22020|22000|5
1652875980000|2022-05-18 12:13:00|22046.5|22026.5|22048|22028|22048|22028|22046.5|22026.5|5
1652875990000|2022-05-18 12:13:10|22049|22029|22061.5|22021.5|22061.5|22029|22049|22021.5|2
1652876000000|2022-05-18 12:13:20|||||||||1
1652876010000|2022-05-18 12:13:30|22065.5|22025.5|22065.5|22025.5|22065.5|22025.5|22065.5|22025.5|6
1652876020000|2022-05-18 12:13:40|22068|22028|22068|22028|22068|22028|22068|22028|2
1652876030000|2022-05-18 12:13:50|22079.5|22019.5|22080.5|22020.5|22080.5|22020.5|22079.5|22019.5|2
1652876060000|2022-05-18 12:14:20|22073.5|22033.5|22068.5|22048.5|22075.5|22048.5|22068.5|22033.5|4
1652876070000|2022-05-18 12:14:30|22070.5|22050.5|22070.5|22050.5|22070.5|22050.5|22070.5|22050.5|1
1652876080000|2022-05-18 12:14:40|22078|22058|22078|22058|22078|22058|22078|22058|4
1652876090000|2022-05-18 12:14:50|22075.5|22055.5|22075.5|22055.5|22075.5|22055.5|22075.5|22055.5|12
1652876100000|2022-05-18 12:15:00|22070.5|22050.5|22070.5|22050.5|22070.5|22050.5|22070.5|22050.5|5
1652876110000|2022-05-18 12:15:10|22069|22049|22065.5|22025.5|22069|22049|22060.5|22025.5|10
1652876120000|2022-05-18 12:15:20|22067|22027|22068|22028|22068|22028|22067|22027|0
1652876130000|2022-05-18 12:15:30|||||||||1
1652876140000|2022-05-18 12:15:40|22070.9|22030.9|22065.5|22045.5|22070.9|22045.5|22065.5|22030.9|1
1652876150000|2022-05-18 12:15:50|||||||||3
1652876160000|2022-05-18 12:16:00|22066.5|22046.5|22070.5|22050.5|22070.5|22050.5|22066.5|22046.5|3
1652876170000|2022-05-18 12:16:10|||||||||1
1652876180000|2022-05-18 12:16:20|||||||||1
1652876190000|2022-05-18 12:16:30|||||||||1
1652876200000|2022-05-18 12:16:40|22068|22048|22065.5|22045.5|22068|22048|22065.5|22045.5|3
1652876210000|2022-05-18 12:16:50|||||||||2
1652876220000|2022-05-18 12:17:00|||||||||2
1652876230000|2022-05-18 12:17:10|22068.5|22048.5|22072|22052|22072|22052|22068.5|22048.5|4
1652876240000|2022-05-18 12:17:20|22073|22053|22073|22053|22073|22053|22073|22053|3
1652876250000|2022-05-18 12:17:30|22077.5|22057.5|22088|22068|22088|22068|22077.5|22057.5|3
1652876260000|2022-05-18 12:17:40|||||||||1
1652876270000|2022-05-18 12:17:50|||||||||1
1652876280000|2022-05-18 12:18:00|22086.5|22066.5|22085.5|22065.5|22086.5|22066.5|22085.5|22065.5|3
1652876300000|2022-05-18 12:18:20|22083|22063|22080.5|22060.5|22083|22063|22080.5|22060.5|12
1652876310000|2022-05-18 12:18:30|||||||||1
1652876320000|2022-05-18 12:18:40|||||||||5
1652876330000|2022-05-18 12:18:50|||||||||3
1652876350000|2022-05-18 12:19:10|22081.5|22061.5|22081.5|22061.5|22081.5|22061.5|22081.5|22061.5|3
1652876360000|2022-05-18 12:19:20|22084|22064|22086.5|22066.5|22086.5|22066.5|22084|22064|2
1652876370000|2022-05-18 12:19:30|22088|22068|22084|22064|22088|22068|22084|22064|4
1652876380000|2022-05-18 12:19:40|22083|22063|22084|22064|22084|22064|22083|22063|1
1652876390000|2022-05-18 12:19:50|22083|22063|22083|22063|22083|22063|22083|22063|2
1652876400000|2022-05-18 12:20:00|22084|22064|22084|22064|22084|22064|22084|22064|3
1652876410000|2022-05-18 12:20:10|22083|22063|22083|22063|22083|22063|22083|22063|1
1652876430000|2022-05-18 12:20:30|||||||||1
1652876440000|2022-05-18 12:20:40|22082|22062|22082|22062|22082|22062|22082|22062|5
1652876450000|2022-05-18 12:20:50|||||||||1
1652876480000|2022-05-18 12:21:20|22080.5|22060.5|22080.5|22060.5|22080.5|22060.5|22080.5|22060.5|3
1652876490000|2022-05-18 12:21:30|22078|22058|22083|22063|22085.5|22065.5|22078|22058|1
1652876500000|2022-05-18 12:21:40|22080.5|22060.5|22080.5|22060.5|22080.5|22060.5|22080.5|22060.5|2
1652876510000|2022-05-18 12:21:50|||||||||1
1652876520000|2022-05-18 12:22:00|22082|22062|22083|22063|22083|22063|22082|22062|0
1652876530000|2022-05-18 12:22:10|22080|22060|22078|22058|22080|22060|22078|22058|15
1652876540000|2022-05-18 12:22:20|22073|22053|22064.5|22044.5|22073|22053|22064.5|22044.5|12
1652876550000|2022-05-18 12:22:30|22052.4|22032.4|22015.9|21995.9|22052.4|22032.4|22015.9|21988.4|12
1652876560000|2022-05-18 12:22:40|22020.5|21980.5|21996.5|21976.5|22020.5|21988|21996.5|21976.5|10
1652876570000|2022-05-18 12:22:50|21999|21979|22016.5|21976.5|22016.5|21981.5|21999|21974.5|5
1652876580000|2022-05-18 12:23:00|22018|21998|22023|22003|22023|22003|22018|21998|2
1652876590000|2022-05-18 12:23:10|22020.5|22000.5|22022|22002|22022|22002|22020.5|22000.5|3
1652876600000|2022-05-18 12:23:20|22023|22003|22022|22002|22023|22003|22020.5|22000.5|1
1652876610000|2022-05-18 12:23:30|22019.5|21999.5|22018|21998|22019.5|21999.5|22018|21998|3
1652876620000|2022-05-18 12:23:40|||||||||1
1652876630000|2022-05-18 12:23:50|22013|21993|22013|21993|22013|21993|22013|21993|1
1652876640000|2022-05-18 12:24:00|22012|21992|22012|21992|22012|21992|22012|21992|3
1652876660000|2022-05-18 12:24:20|22019|21979|22018|21978|22019|21979|22018|21978|3
1652876670000|2022-05-18 12:24:30|22017|21977|22017|21977|22017|21977|22017|21977|1
1652876680000|2022-05-18 12:24:40|22018.5|21978.5|22019.5|21979.5|22019.5|21979.5|22018.5|21978.5|0
1652876690000|2022-05-18 12:24:50|||||||||7
1652876700000|2022-05-18 12:25:00|22011|21991|22012|21992|22012|21992|22011|21991|1
1652876710000|2022-05-18 12:25:10|22010.5|21990.5|22010.5|21990.5|22010.5|21990.5|22010.5|21990.5|0
1652876730000|2022-05-18 12:25:30|||||||||1
1652876740000|2022-05-18 12:25:40|22011.5|21991.5|22010.5|21990.5|22011.5|21991.5|22010.5|21990.5|2
1652876750000|2022-05-18 12:25:50|22009|21989|22001.5|21981.5|22009|21989|22001.5|21981.5|3
1652876760000|2022-05-18 12:26:00|22000|21980|21997.5|21977.5|22000|21980|21997.5|21977.5|2
1652876770000|2022-05-18 12:26:10|||||||||21
1652876790000|2022-05-18 12:26:30|||||||||2
1652876800000|2022-05-18 12:26:40|||||||||2
1652876820000|2022-05-18 12:27:00|||||||||4
1652876830000|2022-05-18 12:27:10|21999|21979|22000|21980|22000|21980|21997.5|21977.5|14
1652876840000|2022-05-18 12:27:20|22001.5|21981.5|22003|21983|22003|21983|22001.5|21981.5|0
1652876850000|2022-05-18 12:27:30|22001|21981|21996.5|21976.5|22001|21981|21996.5|21976.5|1
1652876860000|2022-05-18 12:27:40|||||||||1
1652876870000|2022-05-18 12:27:50|||||||||2
1652876880000|2022-05-18 12:28:00|||||||||1
1652876890000|2022-05-18 12:28:10|||||||||2
1652876910000|2022-05-18 12:28:30|||||||||11
1652876920000|2022-05-18 12:28:40|21987|21967|21987|21967|21987|21967|21987|21967|1
1652876940000|2022-05-18 12:29:00|21984|21964|21984|21964|21984|21964|21984|21964|8
1652876950000|2022-05-18 12:29:10|21978|21958|21978|21958|21978|21958|21978|21958|2
1652876960000|2022-05-18 12:29:20|||||||||1
1652876970000|2022-05-18 12:29:30|||||||||4
1652876980000|2022-05-18 12:29:40|||||||||1
1652876990000|2022-05-18 12:29:50|||||||||4
1652877000000|2022-05-18 12:30:00|21976|21956|21928|21908|21987.5|21956|21928|21900.5|31
1652877010000|2022-05-18 12:30:10|21925|21905|21935.5|21895.5|21935.5|21905|21918|21895.5|18
1652877020000|2022-05-18 12:30:20|21930.5|21890.5|21930.5|21890.5|21930.5|21890.5|21930.5|21890.5|3
1652877030000|2022-05-18 12:30:30|21915.5|21895.5|21915.5|21895.5|21915.5|21895.5|21909|21889|17
1652877040000|2022-05-18 12:30:40|21918|21898|21928|21908|21935.5|21908|21918|21894.5|8
1652877050000|2022-05-18 12:30:50|21923|21903|21926|21906|21926|21906|21923|21903|1
1652877060000|2022-05-18 12:31:00|21928|21908|21928|21908|21928|21908|21928|21908|0
1652877070000|2022-05-18 12:31:10|||||||||1
1652877080000|2022-05-18 12:31:20|21930.5|21910.5|21928.5|21908.5|21932|21912|21927.5|21907.5|4
1652877090000|2022-05-18 12:31:30|21930.5|21910.5|21930.5|21910.5|21930.5|21910.5|21930.5|21910.5|0
1652877100000|2022-05-18 12:31:40|21928.5|21908.5|21918|21898|21928.5|21908.5|21918|21898|19
1652877110000|2022-05-18 12:31:50|||||||||3
1652877120000|2022-05-18 12:32:00|21916.5|21896.5|21916.5|21896.5|21916.5|21896.5|21916.5|21896.5|0
1652877130000|2022-05-18 12:32:10|21915.5|21895.5|21915.5|21895.5|21915.5|21895.5|21915.5|21895.5|5
1652877150000|2022-05-18 12:32:30|21913|21893|21918|21898|21918|21898|21913|21893|7
1652877160000|2022-05-18 12:32:40|||||||||1
1652877170000|2022-05-18 12:32:50|||||||||1
1652877200000|2022-05-18 12:33:20|21912|21892|21901.5|21881.5|21912|21892|21901.5|21881.5|12
1652877210000|2022-05-18 12:33:30|21900.5|21880.5|21907|21887|21907|21887|21900.5|21880.5|13
1652877220000|2022-05-18 12:33:40|21908|21888|21908|21888|21908|21888|21908|21888|0
1652877230000|2022-05-18 12:33:50|21910.5|21890.5|21910.5|21890.5|21910.5|21890.5|21910.5|21890.5|1
1652877240000|2022-05-18 12:34:00|21913|21893|21919|21899|21919|21899|21913|21893|1
1652877250000|2022-05-18 12:34:10|21926|21906|21930|21910|21930|21910|21926|21906|4
1652877260000|2022-05-18 12:34:20|21932|21912|21949.5|21909.5|21949.5|21918|21932|21909.5|3
1652877270000|2022-05-18 12:34:30|21950.5|21910.5|21957|21917|21957|21917|21950.5|21910.5|2
1652877280000|2022-05-18 12:34:40|21951|21931|21953|21933|21953|21933|21951|21931|0
1652877290000|2022-05-18 12:34:50|21954.5|21934.5|21966|21946|21966|21946|21954.5|21934.5|14
1652877300000|2022-05-18 12:35:00|21963.5|21943.5|21966|21946|21966|21946|21963.5|21943.5|2
1652877310000|2022-05-18 12:35:10|||||||||3
1652877320000|2022-05-18 12:35:20|||||||||1
1652877330000|2022-05-18 12:35:30|21965|21945|21960.5|21940.5|21965|21945|21960.5|21940.5|1
1652877340000|2022-05-18 12:35:40|21954.5|21934.5|21913|21893|21954.5|21934.5|21913|21893|7
1652877350000|2022-05-18 12:35:50|21921.5|21881.5|21926|21906|21926|21906|21904|21881.5|7
1652877360000|2022-05-18 12:36:00|21933|21913|21940.5|21900.5|21944.5|21914|21933|21900.5|4
1652877370000|2022-05-18 12:36:10|||||||||3
1652877380000|2022-05-18 12:36:20|21929|21909|21929|21909|21929|21909|21929|21909|0
1652877390000|2022-05-18 12:36:30|21928|21908|21923|21903|21928|21908|21923|21903|2
1652877400000|2022-05-18 12:36:40|21930.5|21890.5|21923|21903|21930.5|21903|21922|21890.5|7
1652877410000|2022-05-18 12:36:50|||||||||4
1652877430000|2022-05-18 12:37:10|21935.5|21895.5|21918|21898|21935.5|21898|21918|21894.5|2
1652877440000|2022-05-18 12:37:20|21913|21893|21906.9|21886.9|21921.5|21893|21906.9|21880|1
1652877460000|2022-05-18 12:37:40|21900|21880|21899|21879|21900|21880|21899|21879|4
1652877470000|2022-05-18 12:37:50|21895|21875|21897|21877|21898|21878|21892|21872|6
1652877480000|2022-05-18 12:38:00|21898|21878|21907.5|21887.5|21907.5|21887.5|21898|21878|7
1652877490000|2022-05-18 12:38:10|21910.5|21890.5|21925.5|21885.5|21925.5|21893|21910.5|21885.5|1
1652877500000|2022-05-18 12:38:20|21918|21898|21922|21902|21922|21902|21918|21898|1
1652877510000|2022-05-18 12:38:30|||||||||4
1652877520000|2022-05-18 12:38:40|21923.5|21903.5|21924.5|21904.5|21924.5|21904.5|21923.5|21903.5|2
1652877530000|2022-05-18 12:38:50|||||||||2
1652877540000|2022-05-18 12:39:00|21925.5|21905.5|21951.5|21911.5|21951.5|21917|21925.5|21905.5|12
1652877550000|2022-05-18 12:39:10|21955.5|21915.5|21953|21933|21955.5|21933|21953|21915.5|1
1652877560000|2022-05-18 12:39:20|21956|21936|21970.5|21950.5|21970.5|21950.5|21956|21936|2
1652877570000|2022-05-18 12:39:30|21985.5|21945.5|21988|21948|21988|21948|21985.5|21945.5|2
1652877580000|2022-05-18 12:39:40|21990.5|21950.5|21990.5|21950.5|21990.5|21950.5|21990.5|21950.5|1
1652877590000|2022-05-18 12:39:50|21979|21959|21978|21958|21979|21959|21978|21958|2
1652877620000|2022-05-18 12:40:20|||||||||4
1652877640000|2022-05-18 12:40:40|21971.9|21951.9|21973.4|21933.4|21973.4|21951.9|21971.9|21933.4|11
1652877650000|2022-05-18 12:40:50|21961.9|21941.9|21960.5|21940.5|21969.4|21941.9|21958|21926.5|5
1652877660000|2022-05-18 12:41:00|21962|21942|21965.5|21945.5|21965.5|21945.5|21958|21938|9
1652877670000|2022-05-18 12:41:10|21966.5|21946.5|21968|21948|21968|21948|21966.5|21946.5|4
1652877690000|2022-05-18 12:41:30|21969.5|21949.5|21970.5|21950.5|21970.5|21950.5|21969.5|21949.5|0
1652877700000|2022-05-18 12:41:40|||||||||1
1652877710000|2022-05-18 12:41:50|||||||||1
1652877720000|2022-05-18 12:42:00|21971.5|21951.5|21973|21953|21973|21953|21971.5|21951.5|5
1652877730000|2022-05-18 12:42:10|||||||||3
1652877740000|2022-05-18 12:42:20|21975.5|21955.5|21975.5|21955.5|21975.5|21955.5|21975.5|21955.5|7
1652877750000|2022-05-18 12:42:30|||||||||9
1652877760000|2022-05-18 12:42:40|||||||||3
1652877770000|2022-05-18 12:42:50|21973|21953|21970.5|21950.5|21973|21953|21970.5|21950.5|14
1652877780000|2022-05-18 12:43:00|21965.5|21945.5|21958|21938|21965.5|21945.5|21958|21938|5
1652877790000|2022-05-18 12:43:10|||||||||8
1652877800000|2022-05-18 12:43:20|21960|21940|21960|21940|21960|21940|21960|21940|8
1652877810000|2022-05-18 12:43:30|21965.5|21945.5|21965.5|21945.5|21965.5|21945.5|21965.5|21945.5|3
1652877820000|2022-05-18 12:43:40|21967|21947|21967|21947|21967|21947|21967|21947|2
1652877830000|2022-05-18 12:43:50|21964.5|21944.5|21964.5|21944.5|21964.5|21944.5|21964.5|21944.5|1
1652877840000|2022-05-18 12:44:00|||||||||4
1652877850000|2022-05-18 12:44:10|||||||||5
1652877880000|2022-05-18 12:44:40|||||||||1
1652877890000|2022-05-18 12:44:50|21963.5|21943.5|21941.5|21921.5|21963.5|21943.5|21941.5|21921.5|5
1652877900000|2022-05-18 12:45:00|21940.5|21920.5|21940.5|21920.5|21940.5|21920.5|21940.5|21920.5|1
1652877910000|2022-05-18 12:45:10|21938|21918|21918|21898|21938|21918|21918|21898|5
1652877920000|2022-05-18 12:45:20|21915.5|21895.5|21914|21894|21915.5|21895.5|21914|21894|3
1652877930000|2022-05-18 12:45:30|21913|21893|21911.5|21891.5|21913|21893|21911.5|21891.5|7
1652877940000|2022-05-18 12:45:40|21909.5|21889.5|21896.5|21876.5|21909.5|21889.5|21890.5|21870.5|6
1652877950000|2022-05-18 12:45:50|21893.5|21873.5|21894.5|21874.5|21899|21879|21893|21873|15
1652877960000|2022-05-18 12:46:00|21896.5|21876.5|21888|21868|21896.5|21876.5|21886.5|21866.5|16
1652877970000|2022-05-18 12:46:10|21886.5|21866.5|21886.5|21866.5|21886.5|21866.5|21886.5|21866.5|3
1652877980000|2022-05-18 12:46:20|21885.5|21865.5|21883|21863|21886.5|21866.5|21883|21863|23
1652877990000|2022-05-18 12:46:30|21880.5|21860.5|21871.5|21851.5|21880.5|21860.5|21871.5|21851.5|32
1652878000000|2022-05-18 12:46:40|21858|21838|21786.5|21766.5|21858|21838|21785.5|21754|593
1652878010000|2022-05-18 12:46:50|21793.5|21753.5|21772.5|21752.5|21793.5|21761|21756.5|21736.5|247
1652878020000|2022-05-18 12:47:00|21775.5|21755.5|21778|21758|21778|21758|21775.5|21755.5|4
1652878030000|2022-05-18 12:47:10|21780.5|21760.5|21804|21784|21804|21784|21780.5|21757.5|14
1652878040000|2022-05-18 12:47:20|21807.5|21787.5|21809|21789|21809|21789|21807.5|21787.5|8
1652878060000|2022-05-18 12:47:40|21819.5|21799.5|21845.5|21825.5|21845.5|21825.5|21819.5|21799.5|4
1652878070000|2022-05-18 12:47:50|21850.5|21830.5|21845.5|21825.5|21853|21833|21845.5|21825.5|11
1652878080000|2022-05-18 12:48:00|21844|21824|21829.5|21809.5|21844|21824|21829.5|21809.5|5
1652878090000|2022-05-18 12:48:10|21827|21807|21822|21802|21827|21807|21822|21802|6
1652878110000|2022-05-18 12:48:30|21823.5|21803.5|21821.5|21801.5|21825.5|21805.5|21821.5|21801.5|10
1652878130000|2022-05-18 12:48:50|21820.5|21800.5|21820.5|21800.5|21820.5|21800.5|21820.5|21800.5|3
1652878140000|2022-05-18 12:49:00|21825.5|21805.5|21841|21801|21841|21809|21825.5|21799.5|15
1652878150000|2022-05-18 12:49:10|21843.5|21803.5|21833|21813|21843.5|21813|21833|21803.5|1
1652878160000|2022-05-18 12:49:20|||||||||12
1652878170000|2022-05-18 12:49:30|21845.1|21825.1|21862|21822|21862|21825.1|21845.1|21822|5
1652878180000|2022-05-18 12:49:40|21863.5|21823.5|21865.5|21845.5|21865.5|21845.5|21863.5|21823.5|5
1652878190000|2022-05-18 12:49:50|21867.5|21847.5|21868|21848|21869|21849|21867.5|21847.5|3
1652878200000|2022-05-18 12:50:00|||||||||2
1652878210000|2022-05-18 12:50:10|21866.5|21846.5|21868|21848|21868|21848|21866.5|21846.5|3
1652878220000|2022-05-18 12:50:20|||||||||1
1652878230000|2022-05-18 12:50:30|21865.5|21845.5|21865.5|21845.5|21865.5|21845.5|21865.5|21845.5|6
1652878240000|2022-05-18 12:50:40|21861|21841|21861|21841|21861|21841|21861|21841|1
1652878260000|2022-05-18 12:51:00|21858|21838|21838|21818|21858|21838|21834|21814|10
1652878270000|2022-05-18 12:51:10|21851|21811|21853|21813|21853|21813|21851|21811|0
1652878310000|2022-05-18 12:51:50|||||||||2
1652878320000|2022-05-18 12:52:00|21851.5|21811.5|21832|21812|21851.5|21821.5|21832|21811.5|10
1652878330000|2022-05-18 12:52:10|21829.5|21809.5|21859|21799|21859|21809.5|21824|21799|33
1652878340000|2022-05-18 12:52:20|||||||||2
1652878350000|2022-05-18 12:52:30|21860.5|21800.5|21860.5|21800.5|21860.5|21800.5|21860.5|21800.5|0
1652878360000|2022-05-18 12:52:40|||||||||1
1652878380000|2022-05-18 12:53:00|21847.5|21807.5|21845.5|21805.5|21847.5|21807.5|21845.5|21805.5|6
1652878390000|2022-05-18 12:53:10|21830.5|21810.5|21830.5|21810.5|21830.5|21810.5|21830.5|21810.5|7
1652878400000|2022-05-18 12:53:20|||||||||3
1652878420000|2022-05-18 12:53:40|21828|21808|21819.5|21799.5|21828|21808|21819.5|21799.5|5
1652878440000|2022-05-18 12:54:00|21818.5|21798.5|21803|21783|21818.5|21798.5|21803|21778|24
1652878450000|2022-05-18 12:54:10|21800.5|21780.5|21793|21773|21800.5|21780.5|21793|21773|8
1652878470000|2022-05-18 12:54:30|21794.5|21774.5|21798|21778|21798|21778|21794.5|21774.5|0
1652878480000|2022-05-18 12:54:40|||||||||1
1652878490000|2022-05-18 12:54:50|21800|21780|21814.5|21774.5|21814.5|21783|21800|21774.5|3
1652878500000|2022-05-18 12:55:00|21815.5|21775.5|21815|21795|21819.5|21795|21811|21775.5|0
1652878510000|2022-05-18 12:55:10|21817|21797|21817|21797|21817|21797|21817|21797|0
1652878520000|2022-05-18 12:55:20|21818.5|21798.5|21823|21803|21823|21803|21818.5|21798.5|6
1652878530000|2022-05-18 12:55:30|21821|21801|21816.5|21796.5|21821|21801|21816.5|21796.5|2
1652878540000|2022-05-18 12:55:40|21815.5|21795.5|21825|21785|21825|21795.5|21810.5|21785|6
1652878550000|2022-05-18 12:55:50|21827|21787|21825.5|21785.5|21828|21788|21825.5|21785.5|4
1652878580000|2022-05-18 12:56:20|21813|21793|21813|21793|21813|21793|21813|21793|0
1652878600000|2022-05-18 12:56:40|21814|21794|21820.5|21780.5|21826.5|21794|21814|21780.5|19
1652878610000|2022-05-18 12:56:50|||||||||1
1652878640000|2022-05-18 12:57:20|21822.5|21782.5|21824|21784|21824|21784|21822.5|21782.5|2
1652878660000|2022-05-18 12:57:40|21825.5|21785.5|21826.5|21806.5|21826.5|21806.5|21824|21785.5|3
1652878670000|2022-05-18 12:57:50|21830|21810|21830|21810|21830|21810|21830|21810|3
1652878690000|2022-05-18 12:58:10|21828.5|21808.5|21828.5|21808.5|21828.5|21808.5|21828.5|21808.5|4
1652878710000|2022-05-18 12:58:30|||||||||2
1652878720000|2022-05-18 12:58:40|21831.5|21811.5|21831.5|21811.5|21831.5|21811.5|21831.5|21811.5|3
1652878740000|2022-05-18 12:59:00|21837|21817|21838|21818|21838|21818|21837|21817|1
1652878750000|2022-05-18 12:59:10|||||||||3
1652878760000|2022-05-18 12:59:20|21836.5|21816.5|21836.5|21816.5|21836.5|21816.5|21835.5|21815.5|13
1652878770000|2022-05-18 12:59:30|21849.5|21809.5|21849.5|21809.5|21849.5|21809.5|21849.5|21809.5|0
1652878780000|2022-05-18 12:59:40|21851.5|21811.5|21851.5|21811.5|21851.5|21811.5|21851.5|21811.5|0
1652878800000|2022-05-18 13:00:00|21850.5|21810.5|21848|21808|21850.5|21810.5|21848|21808|13
1652878820000|2022-05-18 13:00:20|||||||||9
1652878840000|2022-05-18 13:00:40|21847|21807|21845.5|21805.5|21847|21807|21845.5|21805.5|1
1652878870000|2022-05-18 13:01:10|||||||||9
1652878890000|2022-05-18 13:01:30|21834|21814|21834|21814|21834|21814|21834|21814|3
1652878900000|2022-05-18 13:01:40|21833|21813|21833|21813|21833|21813|21833|21813|2
1652878910000|2022-05-18 13:01:50|||||||||1
1652878930000|2022-05-18 13:02:10|||||||||1
1652878950000|2022-05-18 13:02:30|21839.5|21819.5|21856|21816|21856|21821.5|21839.5|21816|2
1652878960000|2022-05-18 13:02:40|21848|21828|21848|21828|21848|21828|21848|21828|0
1652878970000|2022-05-18 13:02:50|21849|21829|21860.5|21820.5|21860.5|21829|21849|21820.5|2
1652878990000|2022-05-18 13:03:10|21861.5|21821.5|21861.5|21821.5|21861.5|21821.5|21861.5|21821.5|1
1652879000000|2022-05-18 13:03:20|||||||||2
1652879010000|2022-05-18 13:03:30|21850|21830|21874.5|21834.5|21874.5|21837|21850|21830|5
1652879040000|2022-05-18 13:04:00|21865.5|21845.5|21860.5|21840.5|21865.5|21845.5|21859|21839|11
1652879050000|2022-05-18 13:04:10|21858|21838|21865.5|21845.5|21865.5|21845.5|21858|21838|10
1652879060000|2022-05-18 13:04:20|21864|21844|21864|21844|21864|21844|21864|21844|0
1652879070000|2022-05-18 13:04:30|||||||||1
1652879080000|2022-05-18 13:04:40|21862.5|21842.5|21861.5|21841.5|21862.5|21842.5|21861.5|21841.5|3
1652879090000|2022-05-18 13:04:50|21862.5|21842.5|21864|21844|21864|21844|21862.5|21842.5|5
1652879130000|2022-05-18 13:05:30|21858|21838|21858|21838|21858|21838|21858|21838|5
1652879140000|2022-05-18 13:05:40|||||||||1
1652879150000|2022-05-18 13:05:50|21855.5|21835.5|21855.5|21835.5|21855.5|21835.5|21855.5|21835.5|4
1652879160000|2022-05-18 13:06:00|||||||||19
1652879190000|2022-05-18 13:06:30|21853.5|21833.5|21846|21826|21853.5|21833.5|21846|21826|3
1652879200000|2022-05-18 13:06:40|||||||||2
1652879210000|2022-05-18 13:06:50|21844.4|21824.4|21843.5|21823.5|21844.4|21824.4|21843.5|21823.5|4
1652879220000|2022-05-18 13:07:00|21836.5|21816.5|21832.5|21812.5|21836.5|21816.5|21832.5|21812.5|8
1652879250000|2022-05-18 13:07:30|||||||||1
1652879260000|2022-05-18 13:07:40|||||||||2
1652879270000|2022-05-18 13:07:50|21831|21811|21831|21811|21831|21811|21831|21811|3
1652879280000|2022-05-18 13:08:00|21829|21809|21827.5|21807.5|21829|21809|21827.5|21807.5|2
1652879310000|2022-05-18 13:08:30|21826.5|21806.5|21822.5|21802.5|21826.5|21806.5|21822.5|21802.5|4
1652879320000|2022-05-18 13:08:40|21821|21801|21822.5|21802.5|21822.5|21802.5|21821|21801|2
1652879330000|2022-05-18 13:08:50|21823.5|21803.5|21823.5|21803.5|21823.5|21803.5|21823.5|21803.5|6
1652879340000|2022-05-18 13:09:00|21821.5|21801.5|21815|21795|21821.5|21801.5|21815|21795|7
1652879350000|2022-05-18 13:09:10|||||||||5
1652879360000|2022-05-18 13:09:20|||||||||2
1652879370000|2022-05-18 13:09:30|21809|21789|21809|21789|21809|21789|21809|21789|2
1652879380000|2022-05-18 13:09:40|||||||||4
1652879390000|2022-05-18 13:09:50|21810|21790|21811.5|21791.5|21811.5|21791.5|21810|21790|4
1652879400000|2022-05-18 13:10:00|21816.5|21776.5|21801.5|21781.5|21816.5|21781.5|21801.5|21776.5|1
1652879410000|2022-05-18 13:10:10|||||||||2
1652879420000|2022-05-18 13:10:20|||||||||9
1652879430000|2022-05-18 13:10:30|21803|21783|21801.5|21781.5|21803|21783|21801.5|21781.5|2
1652879440000|2022-05-18 13:10:40|||||||||2
1652879450000|2022-05-18 13:10:50|||||||||11
1652879460000|2022-05-18 13:11:00|21800.5|21780.5|21789|21769|21800.5|21780.5|21789|21769|25
1652879470000|2022-05-18 13:11:10|21787.5|21767.5|21786.5|21766.5|21787.5|21767.5|21786.5|21766.5|1
1652879480000|2022-05-18 13:11:20|21783.5|21763.5|21783|21763|21783.5|21763.5|21780.5|21760.5|4
1652879490000|2022-05-18 13:11:30|||||||||3
1652879500000|2022-05-18 13:11:40|21788|21768|21795.5|21775.5|21795.5|21775.5|21788|21768|5
1652879510000|2022-05-18 13:11:50|||||||||1
1652879520000|2022-05-18 13:12:00|21797|21777|21798|21778|21802|21782|21797|21777|9
1652879540000|2022-05-18 13:12:20|21804.5|21784.5|21804.5|21784.5|21804.5|21784.5|21804.5|21784.5|2
1652879550000|2022-05-18 13:12:30|21805.5|21785.5|21807|21787|21809.5|21789.5|21805.5|21785.5|13
1652879560000|2022-05-18 13:12:40|21808|21788|21808|21788|21808|21788|21808|21788|7
1652879580000|2022-05-18 13:13:00|21806|21786|21803|21783|21806|21786|21803|21783|2
1652879590000|2022-05-18 13:13:10|||||||||1
1652879600000|2022-05-18 13:13:20|21801|21781|21795.5|21775.5|21801|21781|21795.5|21775.5|2
1652879610000|2022-05-18 13:13:30|||||||||1
1652879620000|2022-05-18 13:13:40|21798|21778|21804|21784|21804|21784|21798|21778|23
1652879630000|2022-05-18 13:13:50|21826.5|21806.5|21855.5|21815.5|21855.5|21819.4|21826.5|21806.5|11
1652879640000|2022-05-18 13:14:00|21856.5|21816.5|21863.5|21843.5|21863.5|21843.5|21854|21816.5|11
1652879650000|2022-05-18 13:14:10|21880.5|21840.5|21873|21853|21880.5|21853|21873|21840.5|12
1652879660000|2022-05-18 13:14:20|21882|21862|21882|21862|21882|21862|21882|21862|6
1652879670000|2022-05-18 13:14:30|21883|21863|21920.5|21900.5|21920.5|21900.5|21883|21863|6
1652879680000|2022-05-18 13:14:40|21919|21899|21913|21893|21919|21899|21913|21893|1
1652879700000|2022-05-18 13:15:00|21905.5|21885.5|21913|21893|21920.5|21893|21905.5|21880.5|7
1652879710000|2022-05-18 13:15:10|21910.5|21890.5|21905|21885|21910.5|21890.5|21905|21885|3
1652879730000|2022-05-18 13:15:30|21898|21878|21885.5|21845.5|21898|21878|21885.5|21845.5|9
1652879740000|2022-05-18 13:15:40|21874|21854|21873|21853|21874|21854|21873|21853|4
1652879750000|2022-05-18 13:15:50|21872|21852|21870.5|21850.5|21872|21852|21870.5|21850.5|5
1652879760000|2022-05-18 13:16:00|21867.5|21847.5|21853|21833|21867.5|21847.5|21853|21833|2
1652879780000|2022-05-18 13:16:20|21851.5|21831.5|21850.5|21830.5|21851.5|21831.5|21850.5|21830.5|1
1652879790000|2022-05-18 13:16:30|21849.5|21829.5|21848|21828|21849.5|21829.5|21848|21828|2
1652879800000|2022-05-18 13:16:40|21845.5|21825.5|21845.5|21825.5|21845.5|21825.5|21845.5|21825.5|3
1652879810000|2022-05-18 13:16:50|21846.5|21826.5|21846.5|21826.5|21846.5|21826.5|21846.5|21826.5|1
1652879820000|2022-05-18 13:17:00|||||||||2
1652879830000|2022-05-18 13:17:10|||||||||3
1652879840000|2022-05-18 13:17:20|21845|21825|21841.5|21821.5|21845|21825|21841.5|21821.5|8
1652879850000|2022-05-18 13:17:30|21840.5|21820.5|21840.5|21820.5|21840.5|21820.5|21840.5|21820.5|17
1652879860000|2022-05-18 13:17:40|21839|21819|21828|21808|21839|21819|21828|21808|6
1652879870000|2022-05-18 13:17:50|21825.5|21805.5|21781.5|21761.5|21825.5|21805.5|21781.5|21761.5|59
1652879880000|2022-05-18 13:18:00|21779|21759|21776.5|21756.5|21779|21759|21776.5|21756.5|22
1652879890000|2022-05-18 13:18:10|21779|21759|21780.5|21760.5|21781.5|21761.5|21779|21759|7
1652879900000|2022-05-18 13:18:20|21783|21763|21781.5|21761.5|21783|21763|21781.5|21761.5|2
1652879910000|2022-05-18 13:18:30|||||||||4
1652879920000|2022-05-18 13:18:40|21778|21758|21778|21758|21778|21758|21778|21758|4
1652879930000|2022-05-18 13:18:50|21776.5|21756.5|21776.5|21756.5|21776.5|21756.5|21776.5|21756.5|7
1652879940000|2022-05-18 13:19:00|||||||||1
1652879950000|2022-05-18 13:19:10|21778|21758|21778|21758|21778|21758|21778|21758|0
1652879960000|2022-05-18 13:19:20|21776.5|21756.5|21776.5|21756.5|21776.5|21756.5|21776.5|21756.5|9
1652879970000|2022-05-18 13:19:30|||||||||2
1652879980000|2022-05-18 13:19:40|||||||||1
1652879990000|2022-05-18 13:19:50|||||||||4
1652880000000|2022-05-18 13:20:00|21778|21758|21778|21758|21778|21758|21778|21758|5
1652880020000|2022-05-18 13:20:20|21781.5|21761.5|21781.5|21761.5|21781.5|21761.5|21781.5|21761.5|5
1652880030000|2022-05-18 13:20:30|21785|21765|21786.5|21766.5|21786.5|21766.5|21785|21765|4
1652880040000|2022-05-18 13:20:40|21788|21768|21789|21769|21789|21769|21788|21768|1
1652880060000|2022-05-18 13:21:00|21776.5|21756.5|21776.5|21756.5|21780|21760|21776.5|21756.5|30
1652880070000|2022-05-18 13:21:10|21784|21764|21790.5|21770.5|21793|21773|21784|21764|3
1652880080000|2022-05-18 13:21:20|21808|21788|21808|21788|21808|21788|21808|21788|0
1652880090000|2022-05-18 13:21:30|21807|21787|21801.5|21781.5|21807|21787|21801.5|21781.5|2
1652880100000|2022-05-18 13:21:40|21805.4|21765.4|21805.4|21765.4|21805.4|21765.4|21805.4|21765.4|2
1652880110000|2022-05-18 13:21:50|||||||||2
1652880120000|2022-05-18 13:22:00|||||||||1
1652880130000|2022-05-18 13:22:10|21803.9|21763.9|21776.5|21756.5|21803.9|21764|21776.5|21756.5|9
1652880140000|2022-05-18 13:22:20|21769|21749|21768|21748|21769|21749|21768|21748|16
1652880150000|2022-05-18 13:22:30|21766.5|21746.5|21766.5|21746.5|21766.5|21746.5|21766.5|21746.5|3
1652880160000|2022-05-18 13:22:40|||||||||2
1652880170000|2022-05-18 13:22:50|21768|21748|21764|21744|21768|21748|21764|21744|11
1652880180000|2022-05-18 13:23:00|21761.5|21741.5|21761.5|21701.5|21761.5|21741.5|21746.5|21698|38
1652880190000|2022-05-18 13:23:10|21755.5|21695.5|21725.5|21685.5|21755.5|21700.5|21713|21681.5|68
1652880200000|2022-05-18 13:23:20|21718|21698|21742|21722|21742|21722|21718|21698|14
1652880210000|2022-05-18 13:23:30|21749|21709|21748|21708|21750.5|21710.5|21748|21708|10
1652880220000|2022-05-18 13:23:40|21747|21707|21725.5|21705.5|21747|21708|21725.5|21705.5|5
1652880230000|2022-05-18 13:23:50|||||||||7
1652880240000|2022-05-18 13:24:00|21754.5|21694.5|21747|21707|21754.5|21707|21747|21694.5|28
1652880250000|2022-05-18 13:24:10|21745.5|21705.5|21744.5|21704.5|21745.5|21705.5|21744.5|21704.5|0
1652880260000|2022-05-18 13:24:20|||||||||1
1652880270000|2022-05-18 13:24:30|||||||||3
1652880280000|2022-05-18 13:24:40|21732|21712|21731|21711|21732|21712|21731|21711|0
1652880290000|2022-05-18 13:24:50|21728.5|21708.5|21721.5|21701.5|21728.5|21708.5|21721.5|21701.5|4
1652880300000|2022-05-18 13:25:00|21720.5|21700.5|21720.5|21700.5|21720.5|21700.5|21720.5|21700.5|2
1652880310000|2022-05-18 13:25:10|21722|21702|21722|21702|21722|21702|21720.5|21700.5|11
1652880330000|2022-05-18 13:25:30|21723|21703|21723|21703|21723|21703|21723|21703|5
1652880340000|2022-05-18 13:25:40|21725.5|21705.5|21729.5|21709.5|21729.5|21709.5|21725.5|21705.5|10
1652880350000|2022-05-18 13:25:50|21728|21708|21734.5|21694.5|21735.5|21708|21727|21694.5|6
1652880360000|2022-05-18 13:26:00|21723|21703|21723|21703|21723|21703|21723|21703|0
1652880370000|2022-05-18 13:26:10|21715.5|21695.5|21715.5|21695.5|21715.5|21695.5|21715.5|21695.5|6
1652880380000|2022-05-18 13:26:20|||||||||1
1652880400000|2022-05-18 13:26:40|21716.5|21696.5|21745.5|21705.5|21751.5|21705.5|21716.5|21691.5|18
1652880420000|2022-05-18 13:27:00|21740.5|21700.5|21723|21703|21740.5|21709|21723|21700.5|11
1652880430000|2022-05-18 13:27:10|||||||||5
1652880440000|2022-05-18 13:27:20|||||||||1
1652880450000|2022-05-18 13:27:30|21724.5|21704.5|21724.5|21704.5|21724.5|21704.5|21724.5|21704.5|5
1652880460000|2022-05-18 13:27:40|21725.5|21705.5|21721.5|21701.5|21728|21708|21721.5|21701.5|11
1652880470000|2022-05-18 13:27:50|||||||||6
1652880480000|2022-05-18 13:28:00|21719|21699|21714|21694|21719|21699|21714|21694|5
1652880490000|2022-05-18 13:28:10|||||||||11
1652880500000|2022-05-18 13:28:20|21715.5|21695.5|21735.5|21715.5|21735.5|21715.5|21715.5|21695.5|11
1652880510000|2022-05-18 13:28:30|21738|21718|21738|21718|21738|21718|21738|21718|1
1652880520000|2022-05-18 13:28:40|21743|21723|21743|21723|21743|21723|21743|21723|3
1652880540000|2022-05-18 13:29:00|||||||||1
1652880550000|2022-05-18 13:29:10|||||||||1
1652880560000|2022-05-18 13:29:20|21751.5|21711.5|21742|21722|21751.5|21722|21742|21711.5|1
1652880570000|2022-05-18 13:29:30|21743|21723|21743|21723|21743|21723|21743|21723|3
1652880580000|2022-05-18 13:29:40|21741|21721|21735.5|21715.5|21741|21721|21735.5|21715.5|1
1652880590000|2022-05-18 13:29:50|21734|21714|21741.5|21701.5|21741.5|21714|21733|21701.5|12
1652880600000|2022-05-18 13:30:00|21729|21709|21706.5|21686.5|21732.5|21709|21706.5|21686.5|39
1652880610000|2022-05-18 13:30:10|21705.5|21685.5|21713|21693|21713|21693|21705.5|21685.5|13
1652880620000|2022-05-18 13:30:20|21715.5|21695.5|21718|21698|21718|21698|21715.5|21695.5|3
1652880630000|2022-05-18 13:30:30|21719|21699|21708|21688|21720.5|21700.5|21708|21688|9
1652880640000|2022-05-18 13:30:40|21710.5|21690.5|21710.5|21690.5|21710.5|21690.5|21710.5|21690.5|7
1652880650000|2022-05-18 13:30:50|21715.5|21695.5|21714|21694|21715.5|21695.5|21714|21694|2
1652880660000|2022-05-18 13:31:00|21713|21693|21713|21693|21713|21693|21713|21693|4
1652880670000|2022-05-18 13:31:10|21710.5|21690.5|21709|21689|21710.5|21690.5|21709|21689|0
1652880680000|2022-05-18 13:31:20|21705|21685|21702.5|21682.5|21705|21685|21702.5|21682.5|20
1652880690000|2022-05-18 13:31:30|21704|21684|21703|21683|21704|21684|21703|21683|8
1652880700000|2022-05-18 13:31:40|||||||||2
1652880710000|2022-05-18 13:31:50|21704|21684|21704|21684|21704|21684|21704|21684|10
1652880720000|2022-05-18 13:32:00|21708|21688|21708|21688|21708|21688|21708|21688|5
1652880730000|2022-05-18 13:32:10|21709.5|21689.5|21710.5|21690.5|21710.5|21690.5|21709.5|21689.5|5
1652880740000|2022-05-18 13:32:20|21713|21693|21713|21693|21713|21693|21713|21693|3
1652880750000|2022-05-18 13:32:30|21723|21703|21725.5|21705.5|21725.5|21705.5|21723|21703|12
1652880760000|2022-05-18 13:32:40|||||||||1
1652880770000|2022-05-18 13:32:50|21726.5|21706.5|21726.5|21706.5|21726.5|21706.5|21726.5|21706.5|3
1652880780000|2022-05-18 13:33:00|21728|21708|21729|21709|21729|21709|21728|21708|2
1652880790000|2022-05-18 13:33:10|21735.5|21715.5|21758|21718|21758|21718|21735.5|21715.5|17
1652880800000|2022-05-18 13:33:20|21770.5|21710.5|21760.5|21740.5|21770.5|21748|21753.5|21710.5|18
1652880810000|2022-05-18 13:33:30|21758|21738|21758|21738|21758|21738|21758|21738|2
1652880820000|2022-05-18 13:33:40|21763|21743|21763|21743|21763|21743|21763|21743|13
1652880830000|2022-05-18 13:33:50|21764|21744|21767|21747|21767|21747|21764|21744|8
1652880840000|2022-05-18 13:34:00|21764|21744|21755.5|21735.5|21764|21744|21755.5|21735.5|2
1652880880000|2022-05-18 13:34:40|21754|21734|21754|21734|21754|21734|21754|21734|1
1652880890000|2022-05-18 13:34:50|21752.5|21732.5|21745.5|21725.5|21752.5|21732.5|21745.5|21725.5|2
1652880900000|2022-05-18 13:35:00|21744|21724|21744|21724|21744|21724|21744|21724|0
1652880910000|2022-05-18 13:35:10|||||||||1
1652880930000|2022-05-18 13:35:30|21743|21723|21743|21723|21743|21723|21743|21723|2
1652880940000|2022-05-18 13:35:40|21747|21727|21753|21733|21753|21733|21747|21727|13
1652880950000|2022-05-18 13:35:50|||||||||4
1652880970000|2022-05-18 13:36:10|21754|21734|21755.5|21735.5|21755.5|21735.5|21754|21734|15
1652880980000|2022-05-18 13:36:20|21757|21737|21758|21738|21758|21738|21757|21737|0
1652880990000|2022-05-18 13:36:30|21759.5|21739.5|21759.5|21739.5|21759.5|21739.5|21759.5|21739.5|3
1652881000000|2022-05-18 13:36:40|21762|21742|21775.5|21755.5|21775.5|21755.5|21762|21742|9
1652881010000|2022-05-18 13:36:50|21773|21753|21773|21753|21773|21753|21773|21753|5
1652881020000|2022-05-18 13:37:00|21774.5|21754.5|21775.5|21755.5|21775.5|21755.5|21774.5|21754.5|1
1652881030000|2022-05-18 13:37:10|||||||||5
1652881040000|2022-05-18 13:37:20|21777|21757|21778|21758|21778|21758|21777|21757|2
1652881050000|2022-05-18 13:37:30|21775.5|21755.5|21779.5|21759.5|21779.5|21759.5|21775.5|21755.5|17
1652881060000|2022-05-18 13:37:40|21778.5|21758.5|21776.5|21756.5|21778.5|21758.5|21775.5|21755.5|4
1652881070000|2022-05-18 13:37:50|21775.5|21755.5|21778|21758|21778|21758|21775.5|21755.5|8
1652881080000|2022-05-18 13:38:00|21780.5|21760.5|21800.5|21780.5|21800.5|21780.5|21780.5|21760.5|13
1652881090000|2022-05-18 13:38:10|21801.5|21781.5|21822|21802|21830.5|21802|21800.5|21773.5|23
1652881100000|2022-05-18 13:38:20|21819.5|21799.5|21818|21778|21819.5|21799.5|21815.5|21778|8
1652881110000|2022-05-18 13:38:30|||||||||6
1652881120000|2022-05-18 13:38:40|21805|21785|21794|21774|21805|21785|21794|21774|1
1652881130000|2022-05-18 13:38:50|21791|21771|21788|21768|21791|21771|21788|21768|3
1652881140000|2022-05-18 13:39:00|21786.5|21766.5|21785.5|21745.5|21787.5|21766.5|21779|21745.5|17
1652881150000|2022-05-18 13:39:10|21774|21754|21773|21753|21774|21754|21773|21753|3
1652881160000|2022-05-18 13:39:20|||||||||11
1652881170000|2022-05-18 13:39:30|21777.5|21757.5|21783|21763|21783|21763|21777.5|21757.5|9
1652881180000|2022-05-18 13:39:40|21784.5|21764.5|21795.5|21775.5|21795.5|21775.5|21784.5|21764.5|5
1652881190000|2022-05-18 13:39:50|21798|21778|21798|21778|21798|21778|21798|21778|6
1652881200000|2022-05-18 13:40:00|21803.5|21783.5|21805.5|21785.5|21805.5|21785.5|21803.5|21783.5|4
1652881210000|2022-05-18 13:40:10|||||||||3
1652881220000|2022-05-18 13:40:20|||||||||1
1652881240000|2022-05-18 13:40:40|21806.5|21786.5|21808|21788|21808|21788|21806.5|21786.5|2
1652881250000|2022-05-18 13:40:50|21807|21787|21800.5|21780.5|21807|21787|21800.5|21780.5|10
1652881260000|2022-05-18 13:41:00|21798|21778|21795.5|21775.5|21798|21778|21795.5|21775.5|1
1652881280000|2022-05-18 13:41:20|21796.5|21776.5|21800.5|21780.5|21800.5|21780.5|21796.5|21776.5|3
1652881300000|2022-05-18 13:41:40|||||||||2
1652881330000|2022-05-18 13:42:10|||||||||6
1652881350000|2022-05-18 13:42:30|||||||||2
1652881370000|2022-05-18 13:42:50|21799.5|21779.5|21798|21778|21799.5|21779.5|21798|21778|4
1652881380000|2022-05-18 13:43:00|21796.5|21776.5|21794|21774|21796.5|21776.5|21794|21774|3
1652881390000|2022-05-18 13:43:10|21793|21773|21791.5|21771.5|21793|21773|21791.5|21771.5|2
1652881400000|2022-05-18 13:43:20|21797.5|21757.5|21794|21754|21797.5|21757.5|21794|21754|4
1652881410000|2022-05-18 13:43:30|21802.5|21742.5|21788|21748|21802.5|21748|21788|21742.5|2
1652881420000|2022-05-18 13:43:40|21785.5|21745.5|21755|21735|21785.5|21745.5|21755|21727.5|3
1652881430000|2022-05-18 13:43:50|21754|21734|21741|21721|21754|21734|21741|21721|12
1652881440000|2022-05-18 13:44:00|21740|21720|21743|21723|21743|21723|21740|21720|0
1652881450000|2022-05-18 13:44:10|||||||||1
1652881460000|2022-05-18 13:44:20|21738|21718|21738|21718|21738|21718|21738|21718|7
1652881470000|2022-05-18 13:44:30|||||||||3
1652881480000|2022-05-18 13:44:40|21739|21719|21739|21719|21739|21719|21739|21719|8
1652881500000|2022-05-18 13:45:00|21738|21718|21743|21723|21743|21723|21738|21718|13
1652881510000|2022-05-18 13:45:10|21741.5|21721.5|21719|21699|21741.5|21721.5|21719|21699|17
1652881520000|2022-05-18 13:45:20|21717.5|21697.5|21717.5|21697.5|21719|21699|21717.5|21697.5|3
1652881530000|2022-05-18 13:45:30|21716.5|21696.5|21705.5|21685.5|21716.5|21696.5|21705.5|21685.5|4
1652881540000|2022-05-18 13:45:40|21704.5|21684.5|21704.5|21684.5|21704.5|21684.5|21704.5|21684.5|7
1652881550000|2022-05-18 13:45:50|||||||||6
1652881560000|2022-05-18 13:46:00|21706|21686|21701|21681|21706|21686|21701|21681|24
1652881570000|2022-05-18 13:46:10|||||||||4
1652881580000|2022-05-18 13:46:20|||||||||2
1652881590000|2022-05-18 13:46:30|21697.5|21677.5|21688|21668|21697.5|21677.5|21688|21668|43
1652881600000|2022-05-18 13:46:40|21689|21669|21702.5|21682.5|21702.5|21682.5|21689|21669|3
1652881610000|2022-05-18 13:46:50|21703.5|21683.5|21703.5|21683.5|21703.5|21683.5|21703.5|21683.5|3
1652881620000|2022-05-18 13:47:00|21708|21688|21720.5|21700.5|21720.5|21700.5|21708|21688|6
1652881640000|2022-05-18 13:47:20|21723|21703|21733|21713|21733|21713|21723|21703|15
1652881660000|2022-05-18 13:47:40|21734.5|21714.5|21743|21723|21743|21723|21734.5|21714.5|0
1652881670000|2022-05-18 13:47:50|21744.5|21724.5|21749|21729|21749|21729|21744.5|21724.5|3
1652881680000|2022-05-18 13:48:00|21750.5|21730.5|21745.5|21725.5|21751.5|21731.5|21745.5|21725.5|18
1652881700000|2022-05-18 13:48:20|||||||||1
1652881710000|2022-05-18 13:48:30|||||||||3
1652881720000|2022-05-18 13:48:40|21768|21748|21768|21748|21768|21748|21768|21748|6
1652881730000|2022-05-18 13:48:50|21771|21751|21770|21750|21771|21751|21770|21750|22
1652881740000|2022-05-18 13:49:00|21768|21748|21768|21748|21768|21748|21768|21748|0
1652881750000|2022-05-18 13:49:10|21771|21751|21785.5|21765.5|21785.5|21765.5|21771|21751|11
1652881760000|2022-05-18 13:49:20|21783|21763|21783|21763|21783|21763|21783|21763|3
1652881780000|2022-05-18 13:49:40|21781.5|21761.5|21779|21759|21781.5|21761.5|21779|21759|2
1652881790000|2022-05-18 13:49:50|21778|21758|21778|21758|21778|21758|21778|21758|1
1652881800000|2022-05-18 13:50:00|||||||||1
1652881830000|2022-05-18 13:50:30|21773|21753|21763|21743|21773|21753|21763|21743|10
1652881840000|2022-05-18 13:50:40|21761.5|21741.5|21760.5|21740.5|21761.5|21741.5|21760.5|21740.5|1
1652881850000|2022-05-18 13:50:50|21762|21742|21759.5|21739.5|21763|21743|21759.5|21739.5|2
1652881860000|2022-05-18 13:51:00|21760.5|21740.5|21770.5|21750.5|21770.5|21750.5|21758|21738|11
1652881870000|2022-05-18 13:51:10|||||||||2
1652881880000|2022-05-18 13:51:20|21773|21753|21773|21753|21773|21753|21773|21753|0
1652881890000|2022-05-18 13:51:30|21770.5|21750.5|21770.5|21750.5|21770.5|21750.5|21770.5|21750.5|4
1652881900000|2022-05-18 13:51:40|21773|21753|21773|21753|21773|21753|21773|21753|4
1652881910000|2022-05-18 13:51:50|||||||||7
1652881920000|2022-05-18 13:52:00|||||||||2
1652881930000|2022-05-18 13:52:10|21771.5|21751.5|21770.5|21750.5|21771.5|21751.5|21770.5|21750.5|8
1652881940000|2022-05-18 13:52:20|21768|21748|21768|21748|21768|21748|21768|21748|0
1652881950000|2022-05-18 13:52:30|21767|21747|21758|21738|21768|21748|21758|21738|20
1652881970000|2022-05-18 13:52:50|21766.5|21726.5|21752|21732|21766.5|21732|21752|21726.5|1
1652881980000|2022-05-18 13:53:00|21749|21729|21744|21724|21749|21729|21744|21724|1
1652882000000|2022-05-18 13:53:20|21743|21723|21740.5|21720.5|21743|21723|21740.5|21720.5|1
1652882010000|2022-05-18 13:53:30|21738|21718|21734|21714|21738|21718|21734|21714|8
1652882030000|2022-05-18 13:53:50|||||||||2
1652882050000|2022-05-18 13:54:10|||||||||1
1652882060000|2022-05-18 13:54:20|21732.5|21712.5|21731.5|21711.5|21732.5|21712.5|21731.5|21711.5|1
1652882080000|2022-05-18 13:54:40|||||||||1
1652882090000|2022-05-18 13:54:50|21730.5|21710.5|21730.5|21710.5|21730.5|21710.5|21730.5|21710.5|1
1652882100000|2022-05-18 13:55:00|21733|21713|21747|21727|21747|21727|21733|21713|26
1652882110000|2022-05-18 13:55:10|||||||||1
1652882130000|2022-05-18 13:55:30|21756|21736|21795.5|21775.5|21795.5|21775.5|21756|21736|15
1652882140000|2022-05-18 13:55:40|21808.5|21768.5|21831|21811|21831|21811|21808.5|21768.5|19
1652882150000|2022-05-18 13:55:50|||||||||8
1652882160000|2022-05-18 13:56:00|21829.5|21809.5|21803|21783|21829.5|21809.5|21803|21783|6
1652882180000|2022-05-18 13:56:20|21798|21778|21830.5|21770.5|21830.5|21783|21798|21770.5|10
1652882190000|2022-05-18 13:56:30|21833.5|21773.5|21823|21803|21833.5|21806|21823|21773.5|3
1652882200000|2022-05-18 13:56:40|21821.5|21801.5|21836.5|21796.5|21836.5|21801.5|21820.5|21793.5|37
1652882210000|2022-05-18 13:56:50|21839.5|21799.5|21846.5|21826.5|21859.5|21826.5|21839.5|21794|16
1652882220000|2022-05-18 13:57:00|21844.5|21824.5|21835.5|21815.5|21844.5|21824.5|21835.5|21815.5|9
1652882240000|2022-05-18 13:57:20|21840.5|21820.5|21840.5|21820.5|21840.5|21820.5|21840.5|21820.5|20
1652882250000|2022-05-18 13:57:30|21842|21822|21843|21823|21843|21823|21840.5|21820.5|4
1652882260000|2022-05-18 13:57:40|21848|21828|21848|21828|21848|21828|21848|21828|9
1652882270000|2022-05-18 13:57:50|21854|21834|21867|21847|21867|21847|21854|21834|3
1652882280000|2022-05-18 13:58:00|21868|21848|21853|21833|21882|21848|21853|21822|16
1652882290000|2022-05-18 13:58:10|21851.5|21831.5|21850.5|21830.5|21851.5|21831.5|21850.5|21830.5|0
1652882300000|2022-05-18 13:58:20|21848|21828|21848|21828|21848|21828|21848|21828|285
1652882310000|2022-05-18 13:58:30|21856.5|21816.5|21855.5|21815.5|21856.5|21816.5|21855.5|21815.5|7
1652882320000|2022-05-18 13:58:40|21843|21823|21840.5|21820.5|21843|21823|21836.5|21816.5|7
1652882330000|2022-05-18 13:58:50|21848.5|21828.5|21850.5|21830.5|21850.5|21830.5|21848.5|21828.5|1
1652882340000|2022-05-18 13:59:00|21853|21833|21854|21834|21854|21834|21853|21833|0
1652882350000|2022-05-18 13:59:10|21853|21833|21858|21838|21858|21838|21853|21833|5
1652882360000|2022-05-18 13:59:20|21859.5|21839.5|21858|21838|21859.5|21839.5|21858|21838|3
1652882370000|2022-05-18 13:59:30|||||||||7
1652882380000|2022-05-18 13:59:40|21856.5|21836.5|21858|21838|21858|21838|21853|21833|12
1652882390000|2022-05-18 13:59:50|21874|21834|21876|21836|21876|21836|21874|21834|3
1652882400000|2022-05-18 14:00:00|21880|21840|21898|21858|21910.5|21859|21880|21832.5|38
1652882410000|2022-05-18 14:00:10|21883|21863|21900.5|21860.5|21900.5|21863|21883|21856|5
1652882420000|2022-05-18 14:00:20|21893.5|21873.5|21895.5|21875.5|21895.5|21875.5|21893.5|21873.5|1
1652882430000|2022-05-18 14:00:30|21897|21877|21898|21878|21898|21878|21897|21877|0
1652882440000|2022-05-18 14:00:40|21899.5|21879.5|21905.5|21885.5|21905.5|21885.5|21899.5|21879.5|5
1652882450000|2022-05-18 14:00:50|21920.5|21880.5|21920.5|21900.5|21920.5|21900.5|21920.5|21880.5|3
1652882460000|2022-05-18 14:01:00|||||||||12
1652882470000|2022-05-18 14:01:10|21918|21898|21918|21898|21918|21898|21918|21898|4
1652882480000|2022-05-18 14:01:20|||||||||1
1652882490000|2022-05-18 14:01:30|||||||||4
1652882500000|2022-05-18 14:01:40|21917|21897|21917|21897|21917|21897|21917|21897|1
1652882510000|2022-05-18 14:01:50|||||||||2
1652882520000|2022-05-18 14:02:00|21914|21894|21923.5|21863.5|21925|21894|21914|21863.5|7
1652882530000|2022-05-18 14:02:10|21918.5|21858.5|21904|21864|21918.5|21864|21904|21858.5|1
1652882550000|2022-05-18 14:02:30|21903|21863|21879|21819|21903|21863|21869|21819|15
1652882560000|2022-05-18 14:02:40|21875.5|21815.5|21875.5|21815.5|21875.5|21815.5|21875.5|21815.5|23
1652882580000|2022-05-18 14:03:00|21876.5|21816.5|21876.5|21816.5|21876.5|21816.5|21876.5|21816.5|9
1652882590000|2022-05-18 14:03:10|21868|21828|21876.5|21816.5|21876.5|21828|21868|21816.5|1
1652882620000|2022-05-18 14:03:40|21875.5|21815.5|21875.5|21815.5|21875.5|21815.5|21875.5|21815.5|2
1652882630000|2022-05-18 14:03:50|21864|21824|21870|21810|21870|21824|21863|21810|8
1652882640000|2022-05-18 14:04:00|21868|21808|21861|21821|21868|21821|21861|21808|1
1652882650000|2022-05-18 14:04:10|21863|21823|21858|21838|21864.5|21838|21858|21823|2
1652882660000|2022-05-18 14:04:20|21865.5|21845.5|21875.5|21855.5|21875.5|21855.5|21865.5|21845.5|7
1652882670000|2022-05-18 14:04:30|21898|21858|21898|21858|21898|21858|21898|21858|2
1652882680000|2022-05-18 14:04:40|||||||||3
1652882690000|2022-05-18 14:04:50|21899.5|21859.5|21901.5|21861.5|21903|21863|21899.5|21859.5|7
1652882700000|2022-05-18 14:05:00|21900.5|21860.5|21900.5|21860.5|21900.5|21860.5|21900.5|21860.5|9
1652882710000|2022-05-18 14:05:10|21902|21862|21904|21864|21904|21864|21902|21862|2
1652882720000|2022-05-18 14:05:20|||||||||5
1652882730000|2022-05-18 14:05:30|21921|21861|21913|21893|21921|21893|21913|21861|9
1652882740000|2022-05-18 14:05:40|21924.5|21884.5|21925.5|21885.5|21925.5|21885.5|21924.5|21884.5|4
1652882750000|2022-05-18 14:05:50|21928|21888|21928|21888|21928|21888|21928|21888|2
1652882760000|2022-05-18 14:06:00|21922|21902|21923|21903|21923|21903|21920.5|21900.5|4
1652882770000|2022-05-18 14:06:10|21920.5|21900.5|21920.5|21900.5|21920.5|21900.5|21920.5|21900.5|2
1652882780000|2022-05-18 14:06:20|||||||||1
1652882790000|2022-05-18 14:06:30|21923|21903|21919.5|21899.5|21923|21903|21919.5|21899.5|10
1652882800000|2022-05-18 14:06:40|21910.5|21890.5|21903|21883|21910.5|21890.5|21903|21883|18
1652882820000|2022-05-18 14:07:00|||||||||1
1652882830000|2022-05-18 14:07:10|21900.5|21880.5|21900.5|21880.5|21900.5|21880.5|21900.5|21880.5|6
1652882840000|2022-05-18 14:07:20|||||||||8
1652882850000|2022-05-18 14:07:30|||||||||2
1652882860000|2022-05-18 14:07:40|||||||||9
1652882870000|2022-05-18 14:07:50|||||||||7
1652882880000|2022-05-18 14:08:00|21903|21883|21907|21887|21907|21887|21903|21883|7
1652882890000|2022-05-18 14:08:10|21908.5|21888.5|21920.5|21900.5|21920.5|21900.5|21908.5|21888.5|3
1652882900000|2022-05-18 14:08:20|21922|21902|21944.5|21904.5|21944.5|21906|21922|21902|16
1652882910000|2022-05-18 14:08:30|21945.5|21905.5|21938|21918|21945.5|21918|21938|21905.5|3
1652882920000|2022-05-18 14:08:40|||||||||13
1652882930000|2022-05-18 14:08:50|21928|21908|21928|21908|21928|21908|21928|21908|6
1652882940000|2022-05-18 14:09:00|21929.5|21909.5|21930.5|21910.5|21930.5|21910.5|21929.5|21909.5|4
1652882950000|2022-05-18 14:09:10|||||||||2
1652882960000|2022-05-18 14:09:20|21933|21913|21943|21923|21943|21923|21933|21913|4
1652882970000|2022-05-18 14:09:30|21945.5|21925.5|21945.5|21925.5|21945.5|21925.5|21945.5|21925.5|3
1652882980000|2022-05-18 14:09:40|||||||||2
1652882990000|2022-05-18 14:09:50|21948.5|21928.5|21968|21948|21974.5|21948|21948.5|21928.5|17
1652883000000|2022-05-18 14:10:00|21970.5|21950.5|21970.5|21950.5|21970.5|21950.5|21970.5|21950.5|6
1652883010000|2022-05-18 14:10:10|21972|21952|21968|21948|21972|21952|21968|21948|10
1652883020000|2022-05-18 14:10:20|21966.5|21946.5|21960.5|21940.5|21966.5|21946.5|21960.5|21940.5|17
1652883030000|2022-05-18 14:10:30|||||||||1
1652883040000|2022-05-18 14:10:40|21958.5|21938.5|21950.5|21930.5|21958.5|21938.5|21950.5|21930.5|5
1652883050000|2022-05-18 14:10:50|21945.5|21925.5|21944|21924|21945.5|21925.5|21944|21924|1
1652883060000|2022-05-18 14:11:00|21943|21923|21943|21923|21944.5|21924.5|21943|21923|4
1652883070000|2022-05-18 14:11:10|21938|21918|21935.5|21915.5|21938|21918|21935.5|21915.5|2
1652883080000|2022-05-18 14:11:20|21934|21914|21933|21913|21934|21914|21933|21913|0
1652883090000|2022-05-18 14:11:30|21925.5|21905.5|21925.5|21905.5|21925.5|21905.5|21925.5|21905.5|3
1652883100000|2022-05-18 14:11:40|21932.5|21892.5|21923|21883|21932.5|21899|21919|21883|0
1652883110000|2022-05-18 14:11:50|21903|21870.5|21892|21872|21910.5|21878|21886.5|21866.5|5
1652883120000|2022-05-18 14:12:00|21893|21873|21899|21879|21907|21882|21893|21865.5|4
1652883130000|2022-05-18 14:12:10|21898|21878|21897|21877|21898|21878|21897|21877|5
1652883140000|2022-05-18 14:12:20|21894.5|21874.5|21894.5|21874.5|21894.5|21874.5|21894.5|21874.5|0
1652883150000|2022-05-18 14:12:30|21895.5|21875.5|21895.5|21875.5|21895.5|21875.5|21895.5|21875.5|0
1652883160000|2022-05-18 14:12:40|21898|21878|21913.5|21893.5|21913.5|21893.5|21898|21878|29
1652883170000|2022-05-18 14:12:50|21918.5|21898.5|21918.5|21898.5|21918.5|21898.5|21918.5|21898.5|1
1652883180000|2022-05-18 14:13:00|21920|21900|21929|21909|21929|21909|21920|21900|1
1652883200000|2022-05-18 14:13:20|||||||||3
1652883250000|2022-05-18 14:14:10|21933|21913|21947.5|21907.5|21947.5|21913|21933|21906.5|3
1652883260000|2022-05-18 14:14:20|21939|21919|21933|21913|21946.5|21919|21933|21906.5|4
1652883270000|2022-05-18 14:14:30|21930.5|21910.5|21926.5|21906.5|21930.5|21910.5|21926.5|21906.5|9
1652883290000|2022-05-18 14:14:50|21929|21909|21929|21909|21929|21909|21929|21909|2
1652883300000|2022-05-18 14:15:00|21941.5|21901.5|21933|21913|21941.5|21913|21933|21901.5|0
1652883310000|2022-05-18 14:15:10|||||||||1
1652883320000|2022-05-18 14:15:20|21935.5|21915.5|21955.5|21915.5|21955.5|21923|21935.5|21915.5|4
1652883330000|2022-05-18 14:15:30|||||||||1
1652883340000|2022-05-18 14:15:40|21952|21932|21965.5|21945.5|21965.5|21945.5|21952|21932|1
1652883370000|2022-05-18 14:16:10|21970.5|21930.5|21970.5|21930.5|21970.5|21930.5|21970.5|21930.5|7
1652883380000|2022-05-18 14:16:20|21969|21929|21958|21938|21969|21938|21958|21928|5
1652883390000|2022-05-18 14:16:30|21970.5|21930.5|21970.5|21930.5|21970.5|21930.5|21970.5|21930.5|4
1652883400000|2022-05-18 14:16:40|21963.5|21943.5|21973|21953|21973|21953|21963.5|21943.5|2
1652883440000|2022-05-18 14:17:20|21971.5|21951.5|21970.5|21950.5|21973|21953|21968|21948|8
1652883470000|2022-05-18 14:17:50|21963|21943|21963|21943|21963|21943|21963|21943|2
1652883480000|2022-05-18 14:18:00|21970.5|21930.5|21970.5|21930.5|21970.5|21930.5|21970.5|21930.5|7
1652883490000|2022-05-18 14:18:10|21960.5|21940.5|21960.5|21940.5|21960.5|21940.5|21960.5|21940.5|1
1652883500000|2022-05-18 14:18:20|21963|21943|21963|21943|21963|21943|21963|21943|0
1652883510000|2022-05-18 14:18:30|||||||||1
1652883550000|2022-05-18 14:19:10|||||||||6
1652883560000|2022-05-18 14:19:20|21960.5|21940.5|21955.5|21935.5|21960.5|21940.5|21955.5|21935.5|1
1652883570000|2022-05-18 14:19:30|21954.5|21934.5|21945.5|21925.5|21954.5|21934.5|21945.5|21925.5|4
1652883580000|2022-05-18 14:19:40|21943|21923|21943|21923|21943|21923|21943|21923|1
1652883590000|2022-05-18 14:19:50|||||||||1
1652883600000|2022-05-18 14:20:00|||||||||1
1652883620000|2022-05-18 14:20:20|21944.5|21924.5|21949.5|21929.5|21949.5|21929.5|21944.5|21924.5|7
1652883630000|2022-05-18 14:20:30|||||||||11
1652883640000|2022-05-18 14:20:40|||||||||1
1652883650000|2022-05-18 14:20:50|||||||||2
1652883670000|2022-05-18 14:21:10|21950.5|21930.5|21950.5|21930.5|21950.5|21930.5|21950.5|21930.5|8
1652883680000|2022-05-18 14:21:20|||||||||3
1652883710000|2022-05-18 14:21:50|||||||||3
1652883730000|2022-05-18 14:22:10|||||||||2
1652883740000|2022-05-18 14:22:20|21953|21933|21953|21933|21953|21933|21953|21933|2
1652883770000|2022-05-18 14:22:50|21955.5|21935.5|21960.5|21940.5|21960.5|21940.5|21955.5|21935.5|5
1652883780000|2022-05-18 14:23:00|||||||||4
1652883810000|2022-05-18 14:23:30|21958.5|21938.5|21958.5|21938.5|21958.5|21938.5|21958.5|21938.5|1
1652883820000|2022-05-18 14:23:40|21956|21936|21954.5|21934.5|21956|21936|21954.5|21934.5|3
1652883830000|2022-05-18 14:23:50|||||||||6
1652883840000|2022-05-18 14:24:00|||||||||9
1652883850000|2022-05-18 14:24:10|||||||||11
1652883870000|2022-05-18 14:24:30|||||||||1
1652883880000|2022-05-18 14:24:40|21955.5|21935.5|21955.5|21935.5|21955.5|21935.5|21955.5|21935.5|3
1652883900000|2022-05-18 14:25:00|21954|21934|21953|21933|21954|21934|21953|21933|1
1652883940000|2022-05-18 14:25:40|21952|21932|21952|21932|21952|21932|21952|21932|13
1652883950000|2022-05-18 14:25:50|||||||||3
1652883960000|2022-05-18 14:26:00|21950.5|21930.5|21950.5|21930.5|21950.5|21930.5|21950.5|21930.5|5
1652883990000|2022-05-18 14:26:30|21946|21926|21943|21923|21946|21926|21943|21923|1
1652884020000|2022-05-18 14:27:00|||||||||2
1652884050000|2022-05-18 14:27:30|||||||||22
1652884060000|2022-05-18 14:27:40|21944|21924|21943|21923|21944|21924|21943|21923|1
1652884070000|2022-05-18 14:27:50|21944|21924|21944|21924|21944|21924|21944|21924|3
1652884090000|2022-05-18 14:28:10|||||||||2
1652884120000|2022-05-18 14:28:40|21940.5|21920.5|21940.5|21920.5|21940.5|21920.5|21940.5|21920.5|43
1652884130000|2022-05-18 14:28:50|||||||||6
1652884150000|2022-05-18 14:29:10|21939|21919|21938|21918|21939|21919|21938|21918|1
1652884160000|2022-05-18 14:29:20|||||||||1
1652884190000|2022-05-18 14:29:50|21936.5|21916.5|21925.5|21905.5|21936.5|21916.5|21925.5|21905.5|3
1652884210000|2022-05-18 14:30:10|21920.5|21900.5|21908.5|21888.5|21920.5|21900.5|21908.5|21888.5|17
1652884220000|2022-05-18 14:30:20|21901.5|21881.5|21901.5|21881.5|21901.5|21881.5|21901.5|21881.5|2
1652884230000|2022-05-18 14:30:30|21900|21880|21894|21874|21900|21880|21894|21874|9
1652884240000|2022-05-18 14:30:40|21892|21872|21892|21872|21892|21872|21892|21872|0
1652884250000|2022-05-18 14:30:50|21890.5|21870.5|21890.5|21870.5|21890.5|21870.5|21890.5|21870.5|1
1652884260000|2022-05-18 14:31:00|||||||||3
1652884270000|2022-05-18 14:31:10|21889.5|21869.5|21889|21869|21889.5|21869.5|21887|21867|1
1652884280000|2022-05-18 14:31:20|21888|21868|21885.5|21865.5|21888|21868|21885.5|21865.5|1
1652884290000|2022-05-18 14:31:30|||||||||1
1652884300000|2022-05-18 14:31:40|||||||||4
1652884310000|2022-05-18 14:31:50|21870.5|21850.5|21870.5|21850.5|21870.5|21850.5|21870.5|21850.5|5
1652884320000|2022-05-18 14:32:00|21868|21848|21868|21848|21868|21848|21868|21848|4
1652884330000|2022-05-18 14:32:10|||||||||1
1652884340000|2022-05-18 14:32:20|21865.5|21845.5|21863|21843|21865.5|21845.5|21863|21843|2
1652884360000|2022-05-18 14:32:40|||||||||1
1652884370000|2022-05-18 14:32:50|||||||||1
1652884380000|2022-05-18 14:33:00|||||||||1
1652884390000|2022-05-18 14:33:10|21860.5|21840.5|21860.5|21840.5|21860.5|21840.5|21860.5|21840.5|0
1652884400000|2022-05-18 14:33:20|21861.5|21841.5|21859|21839|21861.5|21841.5|21859|21839|3
1652884410000|2022-05-18 14:33:30|||||||||6
1652884420000|2022-05-18 14:33:40|21857|21837|21844|21824|21857|21837|21844|21824|3
1652884430000|2022-05-18 14:33:50|21843|21823|21843|21823|21843|21823|21843|21823|1
1652884440000|2022-05-18 14:34:00|21842|21822|21834|21814|21842|21822|21834|21814|2
1652884450000|2022-05-18 14:34:10|21832|21812|21832|21812|21832|21812|21832|21812|1
1652884460000|2022-05-18 14:34:20|21830.5|21810.5|21830.5|21810.5|21830.5|21810.5|21830.5|21810.5|1
1652884480000|2022-05-18 14:34:40|||||||||1
1652884490000|2022-05-18 14:34:50|||||||||1
1652884500000|2022-05-18 14:35:00|21829.5|21809.5|21825.5|21805.5|21829.5|21809.5|21825.5|21805.5|4
1652884520000|2022-05-18 14:35:20|||||||||11
1652884530000|2022-05-18 14:35:30|21820.5|21800.5|21815.5|21795.5|21820.5|21800.5|21815.5|21795.5|2
1652884540000|2022-05-18 14:35:40|21814.5|21794.5|21814.5|21794.5|21814.5|21794.5|21814.5|21794.5|9
1652884550000|2022-05-18 14:35:50|||||||||2
1652884560000|2022-05-18 14:36:00|21806.5|21786.5|21806.5|21786.5|21806.5|21786.5|21806.5|21786.5|15
1652884570000|2022-05-18 14:36:10|21804|21784|21795.5|21755.5|21804|21784|21790.5|21755.5|12
1652884580000|2022-05-18 14:36:20|21783|21763|21768|21748|21790.5|21763|21768|21748|11
1652884590000|2022-05-18 14:36:30|21753|21733|21750.5|21730.5|21753|21733|21750.5|21730.5|12
1652884600000|2022-05-18 14:36:40|21749|21729|21745.5|21725.5|21750.5|21730.5|21745.5|21725.5|4
1652884610000|2022-05-18 14:36:50|21744|21724|21744|21724|21744|21724|21744|21724|4
1652884620000|2022-05-18 14:37:00|21741.5|21721.5|21744|21724|21744|21724|21741.5|21721.5|6
1652884640000|2022-05-18 14:37:20|21743|21723|21741.5|21721.5|21743|21723|21741.5|21721.5|6
1652884650000|2022-05-18 14:37:30|21743|21723|21744.5|21724.5|21744.5|21724.5|21743|21723|1
1652884660000|2022-05-18 14:37:40|21746|21726|21753.5|21733.5|21753.5|21733.5|21746|21726|26
1652884670000|2022-05-18 14:37:50|21754.5|21734.5|21768|21748|21768|21748|21754.5|21734.5|5
1652884680000|2022-05-18 14:38:00|||||||||2
1652884690000|2022-05-18 14:38:10|21767|21747|21758|21738|21775.5|21747|21758|21735.5|9
1652884700000|2022-05-18 14:38:20|21755.5|21735.5|21755.5|21735.5|21755.5|21735.5|21755.5|21735.5|1
1652884710000|2022-05-18 14:38:30|21754|21734|21760.5|21740.5|21760.5|21740.5|21753|21733|13
1652884720000|2022-05-18 14:38:40|21759|21739|21758|21738|21759|21739|21758|21738|1
1652884730000|2022-05-18 14:38:50|21759.5|21739.5|21760.5|21740.5|21760.5|21740.5|21759.5|21739.5|14
1652884740000|2022-05-18 14:39:00|21759|21739|21760.5|21740.5|21760.5|21740.5|21758|21738|7
1652884750000|2022-05-18 14:39:10|21763|21743|21770.5|21750.5|21770.5|21750.5|21763|21743|11
1652884760000|2022-05-18 14:39:20|21773|21753|21773|21753|21773|21753|21773|21753|2
1652884780000|2022-05-18 14:39:40|21775.5|21755.5|21781.5|21721.5|21781.5|21755.5|21773|21721.5|6
1652884790000|2022-05-18 14:39:50|21777.5|21717.5|21735.5|21715.5|21777.5|21731.5|21728|21690.5|6
1652884800000|2022-05-18 14:40:00|21737|21717|21739.5|21719.5|21739.5|21719.5|21737|21717|21
1652884810000|2022-05-18 14:40:10|21738|21718|21736.5|21716.5|21738|21718|21736.5|21716.5|14
1652884820000|2022-05-18 14:40:20|21738|21718|21738|21718|21738|21718|21738|21718|0
1652884830000|2022-05-18 14:40:30|21736.5|21716.5|21736.5|21716.5|21736.5|21716.5|21736.5|21716.5|2
1652884850000|2022-05-18 14:40:50|21738|21718|21738|21718|21738|21718|21738|21718|7
1652884860000|2022-05-18 14:41:00|21739.5|21719.5|21744|21724|21744|21724|21739.5|21719.5|12
1652884870000|2022-05-18 14:41:10|21745|21725|21760.5|21740.5|21760.5|21740.5|21745|21725|38
1652884880000|2022-05-18 14:41:20|21765|21745|21768|21748|21768|21748|21765|21745|0
1652884890000|2022-05-18 14:41:30|21764|21744|21763|21723|21764|21744|21758|21723|6
1652884900000|2022-05-18 14:41:40|21762|21722|21759|21719|21762|21722|21759|21719|3
1652884910000|2022-05-18 14:41:50|21743|21723|21743|21723|21743|21723|21743|21723|4
1652884920000|2022-05-18 14:42:00|21744|21724|21743|21723|21744|21724|21743|21723|7
1652884940000|2022-05-18 14:42:20|||||||||1
1652884950000|2022-05-18 14:42:30|21745.5|21725.5|21748|21728|21748|21728|21745.5|21725.5|8
1652884960000|2022-05-18 14:42:40|21745.5|21725.5|21745.5|21725.5|21745.5|21725.5|21745.5|21725.5|3
1652884970000|2022-05-18 14:42:50|||||||||6
1652884980000|2022-05-18 14:43:00|21744|21724|21739|21719|21744|21724|21739|21719|5
1652884990000|2022-05-18 14:43:10|||||||||1
1652885010000|2022-05-18 14:43:30|21738|21718|21736.5|21716.5|21738|21718|21736.5|21716.5|15
1652885020000|2022-05-18 14:43:40|||||||||2
1652885030000|2022-05-18 14:43:50|21735|21715|21734|21714|21739.5|21715|21731|21699.5|3
1652885040000|2022-05-18 14:44:00|21732.5|21712.5|21745.5|21725.5|21745.5|21725.5|21732|21712|141
1652885060000|2022-05-18 14:44:20|21748.5|21728.5|21801.5|21741.5|21801.5|21741.5|21747.5|21723.5|3
1652885070000|2022-05-18 14:44:30|21790|21750|21790|21750|21790|21750|21790|21750|2
1652885080000|2022-05-18 14:44:40|21772.5|21752.5|21772.5|21752.5|21772.5|21752.5|21772.5|21752.5|1
1652885090000|2022-05-18 14:44:50|||||||||5
1652885100000|2022-05-18 14:45:00|21770|21750|21770|21750|21770|21750|21770|21750|0
1652885140000|2022-05-18 14:45:40|||||||||1
1652885150000|2022-05-18 14:45:50|21767.5|21747.5|21766|21746|21767.5|21747.5|21766|21746|2
1652885160000|2022-05-18 14:46:00|21765|21745|21757.5|21737.5|21765|21745|21757.5|21737.5|0
1652885170000|2022-05-18 14:46:10|21760|21740|21760|21740|21760|21740|21760|21740|12
1652885180000|2022-05-18 14:46:20|21762|21742|21765|21745|21765|21745|21762|21742|2
1652885190000|2022-05-18 14:46:30|||||||||2
1652885200000|2022-05-18 14:46:40|21764|21744|21762.5|21742.5|21764|21744|21762.5|21742.5|6
1652885210000|2022-05-18 14:46:50|21761.5|21741.5|21759|21739|21761.5|21741.5|21759|21739|3
1652885220000|2022-05-18 14:47:00|21766.5|21726.5|21759|21739|21766.5|21739|21759|21726.5|15
1652885230000|2022-05-18 14:47:10|21761.5|21741.5|21759|21739|21761.5|21741.5|21759|21739|4
1652885240000|2022-05-18 14:47:20|||||||||2
1652885250000|2022-05-18 14:47:30|||||||||1
1652885270000|2022-05-18 14:47:50|21756.5|21736.5|21756.5|21736.5|21756.5|21736.5|21756.5|21736.5|3
1652885280000|2022-05-18 14:48:00|21755|21735|21734|21714|21755|21735|21734|21714|5
1652885290000|2022-05-18 14:48:10|21735|21715|21731.5|21711.5|21735|21715|21730|21710|3
1652885300000|2022-05-18 14:48:20|21734|21714|21735|21715|21735|21715|21734|21714|18
1652885310000|2022-05-18 14:48:30|21733|21713|21732.5|21712.5|21735|21715|21727.5|21707.5|11
1652885320000|2022-05-18 14:48:40|21735|21715|21735|21715|21735|21715|21734|21714|8
1652885330000|2022-05-18 14:48:50|21733.5|21713.5|21735|21715|21735|21715|21730|21710|11
1652885340000|2022-05-18 14:49:00|21734|21714|21725|21705|21734|21714|21725|21705|19
1652885360000|2022-05-18 14:49:20|||||||||1
1652885380000|2022-05-18 14:49:40|21720|21700|21712|21692|21720|21700|21712|21692|24
1652885390000|2022-05-18 14:49:50|21711|21691|21719.5|21699.5|21719.5|21699.5|21710|21690|6
1652885400000|2022-05-18 14:50:00|21720.5|21700.5|21737.5|21717.5|21737.5|21717.5|21720.5|21700.5|18
1652885420000|2022-05-18 14:50:20|21735|21715|21718|21698|21738.5|21715|21718|21692.5|10
1652885430000|2022-05-18 14:50:30|21715|21695|21707.5|21687.5|21715|21695|21707.5|21687.5|1
1652885450000|2022-05-18 14:50:50|21705|21685|21706.5|21686.5|21706.5|21686.5|21705|21685|11
1652885460000|2022-05-18 14:51:00|21707.5|21687.5|21744|21684|21750|21695|21707.5|21684|27
1652885470000|2022-05-18 14:51:10|21731|21691|21712.5|21692.5|21731|21696.5|21712.5|21691|4
1652885480000|2022-05-18 14:51:20|21707|21687|21708.5|21688.5|21708.5|21688.5|21707|21687|3
1652885490000|2022-05-18 14:51:30|21710|21690|21710|21690|21710|21690|21710|21690|0
1652885510000|2022-05-18 14:51:50|21708.5|21688.5|21708.5|21688.5|21708.5|21688.5|21708.5|21688.5|1
1652885520000|2022-05-18 14:52:00|21707.5|21687.5|21707.5|21687.5|21707.5|21687.5|21707.5|21687.5|0
1652885550000|2022-05-18 14:52:30|21710|21690|21710|21690|21710|21690|21710|21690|8
1652885560000|2022-05-18 14:52:40|21711|21691|21731|21691|21731|21691|21711|21691|1
1652885570000|2022-05-18 14:52:50|21732.5|21692.5|21727.5|21707.5|21733.5|21707.5|21726.5|21692.5|2
1652885580000|2022-05-18 14:53:00|21729|21709|21730|21710|21730|21710|21729|21709|1
1652885590000|2022-05-18 14:53:10|21736|21716|21736|21716|21736|21716|21736|21716|8
1652885600000|2022-05-18 14:53:20|21756|21707.5|21767.5|21707.5|21767.5|21707.5|21756|21707.5|0
1652885610000|2022-05-18 14:53:30|21768.5|21708.5|21755|21735|21768.5|21735|21755|21708.5|5
1652885630000|2022-05-18 14:53:50|||||||||2
1652885650000|2022-05-18 14:54:10|||||||||54
1652885680000|2022-05-18 14:54:40|21752.5|21732.5|21752.5|21732.5|21752.5|21732.5|21752.5|21732.5|1
1652885690000|2022-05-18 14:54:50|21749.5|21729.5|21745|21725|21749.5|21729.5|21745|21725|6
1652885700000|2022-05-18 14:55:00|21743.5|21723.5|21740|21720|21743.5|21723.5|21740|21720|1
1652885720000|2022-05-18 14:55:20|||||||||6
1652885730000|2022-05-18 14:55:30|21738.5|21718.5|21733.5|21713.5|21738.5|21718.5|21733.5|21713.5|2
1652885740000|2022-05-18 14:55:40|||||||||2
1652885760000|2022-05-18 14:56:00|21732|21712|21731|21711|21732|21712|21731|21711|0
1652885770000|2022-05-18 14:56:10|21726|21706|21726|21706|21726|21706|21726|21706|3
1652885780000|2022-05-18 14:56:20|21720|21700|21713.5|21693.5|21720|21700|21713.5|21693.5|4
1652885810000|2022-05-18 14:56:50|21711|21691|21711|21691|21711|21691|21711|21691|3
1652885820000|2022-05-18 14:57:00|21708.5|21688.5|21708.5|21688.5|21708.5|21688.5|21708.5|21688.5|1
1652885830000|2022-05-18 14:57:10|21711|21691|21711|21691|21711|21691|21711|21691|5
1652885840000|2022-05-18 14:57:20|21677.5|21657.5|21642.5|21622.5|21677.5|21657.5|21641|21608.5|45
1652885850000|2022-05-18 14:57:30|21641|21621|21643.5|21623.5|21643.5|21623.5|21638.5|21618.5|15
1652885860000|2022-05-18 14:57:40|21658|21618|21633.5|21613.5|21658.5|21626|21633.5|21613.5|18
1652885870000|2022-05-18 14:57:50|21641|21621|21647.5|21627.5|21652.5|21627.5|21641|21612.5|1
1652885880000|2022-05-18 14:58:00|21649|21629|21652.5|21632.5|21652.5|21632.5|21649|21629|2
1652885900000|2022-05-18 14:58:20|21651.5|21631.5|21638.5|21618.5|21651.5|21631.5|21638.5|21618.5|2
1652885910000|2022-05-18 14:58:30|||||||||1
1652885930000|2022-05-18 14:58:50|21636|21616|21603.5|21583.5|21636|21616|21603.5|21583.5|16
1652885940000|2022-05-18 14:59:00|21602|21582|21605|21585|21605|21585|21602|21582|6
1652885950000|2022-05-18 14:59:10|||||||||1
1652885960000|2022-05-18 14:59:20|||||||||2
1652885970000|2022-05-18 14:59:30|21610|21590|21626|21606|21629|21609|21610|21590|47
1652885980000|2022-05-18 14:59:40|21625|21605|21625|21605|21625|21605|21625|21605|1
1652885990000|2022-05-18 14:59:50|21622.5|21602.5|21622.5|21602.5|21622.5|21602.5|21622.5|21602.5|6
1652886000000|2022-05-18 15:00:00|21618.5|21598.5|21603.5|21583.5|21618.5|21598.5|21603.5|21583.5|31
1652886010000|2022-05-18 15:00:10|21607.5|21587.5|21607.5|21587.5|21607.5|21587.5|21607.5|21587.5|2
1652886020000|2022-05-18 15:00:20|21610.5|21590.5|21630|21610|21637.5|21610|21610.5|21590.5|24
1652886030000|2022-05-18 15:00:30|21627.5|21607.5|21627.5|21607.5|21627.5|21607.5|21627.5|21607.5|2
1652886050000|2022-05-18 15:00:50|||||||||5
1652886060000|2022-05-18 15:01:00|21622.5|21602.5|21625|21605|21625|21605|21622.5|21602.5|10
1652886070000|2022-05-18 15:01:10|||||||||12
1652886080000|2022-05-18 15:01:20|21626.5|21606.5|21630|21610|21630|21610|21626.5|21606.5|0
1652886090000|2022-05-18 15:01:30|21631.5|21611.5|21632.5|21612.5|21632.5|21612.5|21631.5|21611.5|1
1652886110000|2022-05-18 15:01:50|21635|21615|21635|21615|21635|21615|21635|21615|1
1652886120000|2022-05-18 15:02:00|21638|21618|21657.5|21637.5|21657.5|21637.5|21638|21618|10
1652886130000|2022-05-18 15:02:10|21661.5|21621.5|21649|21629|21661.5|21629|21649|21621.5|7
1652886140000|2022-05-18 15:02:20|||||||||1
1652886160000|2022-05-18 15:02:40|21653.5|21613.5|21626|21606|21653.5|21617.5|21626|21606|17
1652886170000|2022-05-18 15:02:50|||||||||1
1652886190000|2022-05-18 15:03:10|21624.5|21604.5|21623.5|21603.5|21624.5|21604.5|21623.5|21603.5|4
1652886200000|2022-05-18 15:03:20|21622.5|21602.5|21624|21604|21624|21604|21622.5|21602.5|2
1652886210000|2022-05-18 15:03:30|21625|21605|21630|21610|21630|21610|21625|21605|1
1652886220000|2022-05-18 15:03:40|21633|21613|21635|21615|21635|21615|21633|21613|0
1652886240000|2022-05-18 15:04:00|21638|21618|21640|21620|21640|21620|21638|21618|0
1652886250000|2022-05-18 15:04:10|21643|21623|21652.5|21632.5|21652.5|21632.5|21643|21623|1
1652886260000|2022-05-18 15:04:20|||||||||2
1652886280000|2022-05-18 15:04:40|21647.5|21627.5|21632.5|21612.5|21647.5|21627.5|21632.5|21612.5|6
1652886290000|2022-05-18 15:04:50|21630|21610|21628.5|21608.5|21630|21610|21628.5|21608.5|0
1652886300000|2022-05-18 15:05:00|21627|21607|21627|21607|21627|21607|21627|21607|2
1652886310000|2022-05-18 15:05:10|21632.5|21612.5|21632.5|21612.5|21632.5|21612.5|21632.5|21612.5|6
1652886320000|2022-05-18 15:05:20|21637|21617|21637|21617|21637|21617|21637|21617|3
1652886330000|2022-05-18 15:05:30|21650|21630|21650|21630|21650|21630|21650|21630|5
1652886340000|2022-05-18 15:05:40|21655.9|21635.9|21663.5|21643.5|21670.5|21643.5|21655.9|21630.5|5
1652886350000|2022-05-18 15:05:50|21670.5|21630.5|21662.5|21642.5|21670.5|21642.5|21649.5|21628.5|21
1652886360000|2022-05-18 15:06:00|21665|21645|21665|21645|21665|21645|21665|21645|2
1652886370000|2022-05-18 15:06:10|||||||||1
1652886380000|2022-05-18 15:06:20|21670|21650|21687.5|21667.5|21687.5|21667.5|21670|21650|14
1652886400000|2022-05-18 15:06:40|21683.5|21663.5|21663.5|21643.5|21683.5|21663.5|21663.5|21643.5|22
1652886420000|2022-05-18 15:07:00|21666.5|21646.5|21668|21648|21668|21648|21666.5|21646.5|2
1652886430000|2022-05-18 15:07:10|21674.5|21654.5|21689|21669|21689|21669|21674.5|21654.5|16
1652886440000|2022-05-18 15:07:20|21687|21667|21684|21664|21687|21667|21684|21664|3
1652886450000|2022-05-18 15:07:30|21675|21655|21690.4|21630.4|21690.4|21655|21675|21630.4|4
1652886460000|2022-05-18 15:07:40|21684.5|21624.5|21684.5|21624.5|21684.5|21624.5|21684.5|21624.5|0
1652886470000|2022-05-18 15:07:50|||||||||1
1652886480000|2022-05-18 15:08:00|||||||||1
1652886490000|2022-05-18 15:08:10|21655|21635|21655|21635|21655|21635|21655|21635|0
1652886500000|2022-05-18 15:08:20|21652.5|21632.5|21647.5|21627.5|21652.5|21632.5|21647.5|21627.5|6
1652886510000|2022-05-18 15:08:30|21640|21620|21640|21620|21640|21620|21640|21620|1
1652886520000|2022-05-18 15:08:40|21635.5|21615.5|21632.5|21612.5|21635.5|21615.5|21632.5|21612.5|7
1652886530000|2022-05-18 15:08:50|21637.5|21617.5|21645|21625|21645|21625|21637.5|21617.5|4
1652886550000|2022-05-18 15:09:10|21657.5|21617.5|21650|21630|21658.5|21630|21650|21617.5|2
1652886560000|2022-05-18 15:09:20|21651|21631|21662.5|21622.5|21662.5|21631|21651|21622.5|4
1652886570000|2022-05-18 15:09:30|21652.5|21632.5|21655|21635|21655|21635|21652.5|21632.5|3
1652886580000|2022-05-18 15:09:40|21657|21637|21663|21643|21663|21643|21657|21637|4
1652886590000|2022-05-18 15:09:50|21668|21648|21676.5|21656.5|21676.5|21656.5|21668|21648|4
1652886600000|2022-05-18 15:10:00|21678|21658|21684|21664|21684|21664|21678|21658|1
1652886610000|2022-05-18 15:10:10|21689|21669|21689|21669|21689|21669|21689|21669|7
1652886620000|2022-05-18 15:10:20|21697.5|21677.5|21695|21675|21697.5|21677.5|21695|21675|6
1652886640000|2022-05-18 15:10:40|21692.5|21672.5|21678.5|21658.5|21692.5|21672.5|21678.5|21658.5|6
1652886650000|2022-05-18 15:10:50|21677.5|21657.5|21677.5|21657.5|21677.5|21657.5|21677.5|21657.5|2
1652886660000|2022-05-18 15:11:00|21687.5|21667.5|21687.5|21667.5|21687.5|21667.5|21687.5|21667.5|10
1652886670000|2022-05-18 15:11:10|||||||||4
1652886680000|2022-05-18 15:11:20|21685.5|21665.5|21675|21655|21685.5|21665.5|21673.5|21653.5|24
1652886690000|2022-05-18 15:11:30|21688.5|21668.5|21712.5|21692.5|21712.5|21692.5|21688.5|21668.5|11
1652886700000|2022-05-18 15:11:40|21725.5|21685.5|21722.5|21702.5|21726.5|21702.5|21716.5|21685.5|13
1652886710000|2022-05-18 15:11:50|21720|21700|21720|21700|21720|21700|21720|21700|3
1652886720000|2022-05-18 15:12:00|||||||||1
1652886730000|2022-05-18 15:12:10|||||||||1
1652886760000|2022-05-18 15:12:40|21715|21695|21717.5|21657.5|21717.5|21695|21710|21657.5|8
1652886770000|2022-05-18 15:12:50|21710|21670|21710|21670|21710|21670|21710|21670|0
1652886790000|2022-05-18 15:13:10|21711.5|21671.5|21711.5|21671.5|21711.5|21671.5|21711.5|21671.5|0
1652886820000|2022-05-18 15:13:40|21713.5|21673.5|21712|21692|21717.5|21692|21702.5|21673.5|12
1652886830000|2022-05-18 15:13:50|21713.5|21693.5|21713.5|21693.5|21713.5|21693.5|21713.5|21693.5|0
1652886840000|2022-05-18 15:14:00|21711|21691|21696|21676|21711|21691|21696|21676|6
1652886860000|2022-05-18 15:14:20|||||||||1
1652886880000|2022-05-18 15:14:40|21697.5|21677.5|21700|21680|21700|21680|21697.5|21677.5|2
1652886890000|2022-05-18 15:14:50|21701.5|21681.5|21702.5|21682.5|21702.5|21682.5|21701.5|21681.5|0
1652886900000|2022-05-18 15:15:00|||||||||6
1652886930000|2022-05-18 15:15:30|||||||||6
1652886950000|2022-05-18 15:15:50|21708.5|21668.5|21685|21665|21708.5|21668.5|21685|21662.5|4
1652886970000|2022-05-18 15:16:10|21672.5|21652.5|21667.5|21647.5|21672.5|21652.5|21665|21645|4
1652886980000|2022-05-18 15:16:20|21670|21650|21670|21650|21670|21650|21670|21650|4
1652887010000|2022-05-18 15:16:50|21667.5|21647.5|21667.5|21647.5|21667.5|21647.5|21667.5|21647.5|5
1652887020000|2022-05-18 15:17:00|||||||||1
1652887070000|2022-05-18 15:17:50|21662|21642|21663.5|21623.5|21663.5|21642|21662|21623.5|4
1652887080000|2022-05-18 15:18:00|21649.5|21629.5|21648.5|21628.5|21649.5|21629.5|21646|21626|17
1652887100000|2022-05-18 15:18:20|21649|21629|21657.5|21637.5|21657.5|21637.5|21649|21629|12
1652887110000|2022-05-18 15:18:30|||||||||1
1652887120000|2022-05-18 15:18:40|||||||||3
1652887130000|2022-05-18 15:18:50|21656|21636|21657.5|21637.5|21657.5|21637.5|21656|21636|5
1652887140000|2022-05-18 15:19:00|21659|21639|21660|21640|21660.5|21640.5|21659|21639|7
1652887150000|2022-05-18 15:19:10|21661.5|21641.5|21660|21640|21661.5|21641.5|21660|21640|5
1652887160000|2022-05-18 15:19:20|21661.5|21641.5|21661.5|21641.5|21661.5|21641.5|21661.5|21641.5|0
1652887170000|2022-05-18 15:19:30|21664|21644|21670|21650|21670|21650|21664|21644|3
1652887190000|2022-05-18 15:19:50|21668.5|21648.5|21667.5|21647.5|21670|21650|21667.5|21647.5|6
1652887200000|2022-05-18 15:20:00|21666|21646|21663.5|21643.5|21666|21646|21663.5|21643.5|9
1652887220000|2022-05-18 15:20:20|21656.5|21636.5|21653.5|21633.5|21656.5|21636.5|21653.5|21633.5|11
1652887230000|2022-05-18 15:20:30|21648.5|21628.5|21652.5|21612.5|21652.5|21628.5|21648.5|21612.5|5
1652887250000|2022-05-18 15:20:50|21651.5|21611.5|21633.5|21613.5|21651.5|21613.5|21633.5|21611.5|1
1652887260000|2022-05-18 15:21:00|21632.5|21612.5|21632.5|21612.5|21632.5|21612.5|21632.5|21612.5|2
1652887290000|2022-05-18 15:21:30|||||||||1
1652887300000|2022-05-18 15:21:40|21631.5|21611.5|21630|21610|21631.5|21611.5|21630|21610|3
1652887310000|2022-05-18 15:21:50|21628.5|21608.5|21617|21597|21630.5|21608.5|21617|21590.5|5
1652887320000|2022-05-18 15:22:00|21615|21595|21616|21596|21617.5|21597.5|21615|21595|2
1652887330000|2022-05-18 15:22:10|21615|21595|21615|21595|21615|21595|21615|21595|0
1652887340000|2022-05-18 15:22:20|21612.5|21592.5|21616|21596|21616|21596|21612.5|21592.5|8
1652887350000|2022-05-18 15:22:30|21615|21595|21615|21595|21616|21596|21615|21595|3
1652887360000|2022-05-18 15:22:40|21616.5|21596.5|21615|21595|21616.5|21596.5|21615|21595|1
1652887370000|2022-05-18 15:22:50|21617.5|21597.5|21615|21595|21617.5|21597.5|21615|21595|0
1652887380000|2022-05-18 15:23:00|21617.5|21597.5|21617.5|21597.5|21618.5|21598.5|21617.5|21597.5|3
1652887390000|2022-05-18 15:23:10|||||||||2
1652887400000|2022-05-18 15:23:20|21620|21600|21617|21597|21620|21600|21617|21597|5
1652887410000|2022-05-18 15:23:30|21616|21596|21617.5|21597.5|21617.5|21597.5|21616|21596|2
1652887420000|2022-05-18 15:23:40|||||||||6
1652887430000|2022-05-18 15:23:50|||||||||13
1652887450000|2022-05-18 15:24:10|21619|21599|21617.5|21597.5|21619|21599|21617.5|21597.5|1
1652887460000|2022-05-18 15:24:20|21620|21600|21620|21600|21620|21600|21620|21600|0
1652887500000|2022-05-18 15:25:00|21621|21601|21617.5|21597.5|21621|21601|21617.5|21597.5|6
1652887510000|2022-05-18 15:25:10|21616.5|21596.5|21615.5|21595.5|21616.5|21596.5|21615.5|21595.5|1
1652887520000|2022-05-18 15:25:20|21615|21595|21615|21595|21615|21595|21615|21595|3
1652887530000|2022-05-18 15:25:30|||||||||1
1652887540000|2022-05-18 15:25:40|21618.5|21598.5|21631|21611|21646.5|21611|21618.5|21586.5|8
1652887550000|2022-05-18 15:25:50|21633|21613|21636.5|21616.5|21636.5|21616.5|21633|21613|2
1652887560000|2022-05-18 15:26:00|21635.5|21615.5|21632.5|21612.5|21635.5|21615.5|21632.5|21612.5|5
1652887590000|2022-05-18 15:26:30|21630|21610|21630|21610|21630|21610|21630|21610|1
1652887610000|2022-05-18 15:26:50|21628.5|21608.5|21628.5|21608.5|21628.5|21608.5|21628.5|21608.5|0
1652887620000|2022-05-18 15:27:00|21626.5|21606.5|21624|21604|21626.5|21606.5|21624|21604|3
1652887630000|2022-05-18 15:27:10|21621.5|21601.5|21624|21604|21624|21604|21621.5|21601.5|5
1652887640000|2022-05-18 15:27:20|21630|21610|21624|21604|21630|21610|21624|21604|0
1652887650000|2022-05-18 15:27:30|21627|21607|21621.5|21601.5|21627|21607|21621.5|21601.5|8
1652887660000|2022-05-18 15:27:40|21623|21603|21621.5|21601.5|21623.5|21603.5|21621.5|21601.5|1
1652887680000|2022-05-18 15:28:00|21620|21600|21617.5|21597.5|21620|21600|21617.5|21597.5|1
1652887700000|2022-05-18 15:28:20|21616|21596|21616|21596|21616|21596|21616|21596|0
1652887710000|2022-05-18 15:28:30|21615|21595|21610|21590|21615|21595|21610|21590|11
1652887720000|2022-05-18 15:28:40|21607.5|21587.5|21605|21585|21607.5|21587.5|21605|21585|10
1652887740000|2022-05-18 15:29:00|21607.5|21587.5|21606|21586|21607.5|21587.5|21605|21585|8
1652887750000|2022-05-18 15:29:10|21605|21585|21607.5|21587.5|21607.5|21587.5|21605|21585|3
1652887760000|2022-05-18 15:29:20|21605|21585|21607.5|21587.5|21607.5|21587.5|21605|21585|4
1652887770000|2022-05-18 15:29:30|21609.5|21589.5|21612.5|21592.5|21612.5|21592.5|21609.5|21589.5|3
1652887780000|2022-05-18 15:29:40|21615|21595|21615|21595|21615|21595|21615|21595|2
1652887790000|2022-05-18 15:29:50|21617.5|21597.5|21626.5|21606.5|21626.5|21606.5|21617.5|21597.5|9
1652887800000|2022-05-18 15:30:00|21625|21605|21625|21605|21625|21605|21625|21605|2
1652887820000|2022-05-18 15:30:20|21627.5|21607.5|21628.5|21608.5|21628.5|21608.5|21625|21605|3
1652887830000|2022-05-18 15:30:30|||||||||1
1652887840000|2022-05-18 15:30:40|||||||||2
1652887850000|2022-05-18 15:30:50|||||||||2
1652887860000|2022-05-18 15:31:00|21626|21606|21626|21606|21626|21606|21626|21606|15
1652887870000|2022-05-18 15:31:10|21625|21605|21623.5|21603.5|21625|21605|21623.5|21603.5|5
1652887880000|2022-05-18 15:31:20|21621.5|21601.5|21620.5|21600.5|21621.5|21601.5|21620.5|21600.5|3
1652887890000|2022-05-18 15:31:30|||||||||2
1652887900000|2022-05-18 15:31:40|21619|21599|21615|21595|21619|21599|21615|21595|5
1652887910000|2022-05-18 15:31:50|||||||||2
1652887920000|2022-05-18 15:32:00|21614|21594|21607.5|21587.5|21614|21594|21607.5|21587.5|21
1652887930000|2022-05-18 15:32:10|||||||||2
1652887940000|2022-05-18 15:32:20|||||||||2
1652887950000|2022-05-18 15:32:30|21606|21586|21605|21585|21606|21586|21605|21585|3
1652887960000|2022-05-18 15:32:40|||||||||4
1652887970000|2022-05-18 15:32:50|||||||||2
1652887980000|2022-05-18 15:33:00|||||||||2
1652887990000|2022-05-18 15:33:10|||||||||4
1652888000000|2022-05-18 15:33:20|21610|21590|21610|21590|21610|21590|21610|21590|7
1652888010000|2022-05-18 15:33:30|||||||||2
1652888020000|2022-05-18 15:33:40|||||||||2
1652888030000|2022-05-18 15:33:50|||||||||3
1652888040000|2022-05-18 15:34:00|21612.5|21592.5|21614|21594|21614|21594|21612.5|21592.5|4
1652888050000|2022-05-18 15:34:10|21610|21590|21617.5|21577.5|21617.5|21590|21609|21577.5|4
1652888060000|2022-05-18 15:34:20|21609|21589|21609|21589|21609|21589|21609|21589|2
1652888070000|2022-05-18 15:34:30|||||||||2
1652888080000|2022-05-18 15:34:40|21606|21586|21605|21585|21606|21586|21605|21585|3
1652888090000|2022-05-18 15:34:50|21603.5|21583.5|21602.5|21582.5|21603.5|21583.5|21602.5|21582.5|12
1652888100000|2022-05-18 15:35:00|21605|21585|21607.5|21587.5|21607.5|21587.5|21605|21585|5
1652888110000|2022-05-18 15:35:10|||||||||20
1652888120000|2022-05-18 15:35:20|21606|21586|21605|21585|21606|21586|21605|21585|0
1652888140000|2022-05-18 15:35:40|||||||||1
1652888150000|2022-05-18 15:35:50|21606.5|21586.5|21605|21585|21606.5|21586.5|21605|21585|2
1652888160000|2022-05-18 15:36:00|||||||||1
1652888170000|2022-05-18 15:36:10|21602.5|21582.5|21602.5|21582.5|21602.5|21582.5|21602.5|21582.5|9
1652888180000|2022-05-18 15:36:20|||||||||5
1652888190000|2022-05-18 15:36:30|21601|21581|21601|21581|21601.5|21581.5|21601|21581|9
1652888200000|2022-05-18 15:36:40|21600|21580|21602.5|21582.5|21602.5|21582.5|21600|21580|1
1652888210000|2022-05-18 15:36:50|||||||||3
1652888220000|2022-05-18 15:37:00|21610|21590|21620|21600|21622.5|21600|21610|21582.5|13
1652888230000|2022-05-18 15:37:10|21621|21601|21633|21613|21633|21613|21621|21601|3
1652888240000|2022-05-18 15:37:20|21634|21614|21637.5|21617.5|21637.5|21617.5|21634|21614|1
1652888250000|2022-05-18 15:37:30|21638.5|21618.5|21638.5|21618.5|21638.5|21618.5|21638.5|21618.5|0
1652888280000|2022-05-18 15:38:00|21640.5|21620.5|21647.5|21627.5|21647.5|21627.5|21640.5|21620.5|5
1652888290000|2022-05-18 15:38:10|21650|21630|21650|21630|21650|21630|21650|21630|1
1652888310000|2022-05-18 15:38:30|21652|21632|21655|21635|21655|21635|21652|21632|4
1652888320000|2022-05-18 15:38:40|||||||||2
1652888340000|2022-05-18 15:39:00|21652.5|21632.5|21654|21634|21655|21635|21652.5|21632.5|4
1652888350000|2022-05-18 15:39:10|21655|21635|21655|21635|21655|21635|21655|21635|0
1652888370000|2022-05-18 15:39:30|21654|21634|21652|21632|21654|21634|21652|21632|2
1652888380000|2022-05-18 15:39:40|21650|21630|21647.5|21627.5|21650|21630|21647.5|21627.5|2
1652888390000|2022-05-18 15:39:50|||||||||6
1652888400000|2022-05-18 15:40:00|||||||||1
1652888410000|2022-05-18 15:40:10|||||||||1
1652888430000|2022-05-18 15:40:30|21645|21625|21648.5|21628.5|21650|21630|21645|21625|14
1652888440000|2022-05-18 15:40:40|21647.5|21627.5|21647.5|21627.5|21647.5|21627.5|21647.5|21627.5|5
1652888450000|2022-05-18 15:40:50|21645|21625|21645|21625|21645|21625|21645|21625|14
1652888460000|2022-05-18 15:41:00|||||||||3
1652888470000|2022-05-18 15:41:10|21650|21630|21650|21630|21650|21630|21650|21630|1
1652888490000|2022-05-18 15:41:30|21652.5|21632.5|21652.5|21632.5|21652.5|21632.5|21652.5|21632.5|0
1652888530000|2022-05-18 15:42:10|||||||||1
1652888560000|2022-05-18 15:42:40|||||||||1
1652888570000|2022-05-18 15:42:50|||||||||1
1652888590000|2022-05-18 15:43:10|21660|21640|21660|21640|21660|21640|21660|21640|11
1652888600000|2022-05-18 15:43:20|21662.5|21642.5|21662.5|21642.5|21662.5|21642.5|21662.5|21642.5|2
1652888610000|2022-05-18 15:43:30|21667.5|21647.5|21670|21650|21670|21650|21667.5|21647.5|3
1652888620000|2022-05-18 15:43:40|21672.5|21652.5|21674|21654|21674|21654|21672.5|21652.5|11
1652888640000|2022-05-18 15:44:00|21675|21655|21675|21655|21675|21655|21675|21655|9
1652888650000|2022-05-18 15:44:10|||||||||1
1652888670000|2022-05-18 15:44:30|||||||||1
1652888690000|2022-05-18 15:44:50|||||||||3
1652888700000|2022-05-18 15:45:00|21674|21654|21674|21654|21674|21654|21674|21654|0
1652888710000|2022-05-18 15:45:10|21671.5|21651.5|21671.5|21651.5|21671.5|21651.5|21671.5|21651.5|0
1652888740000|2022-05-18 15:45:40|21669|21649|21671.5|21651.5|21671.5|21651.5|21669|21649|9
1652888750000|2022-05-18 15:45:50|||||||||1
1652888770000|2022-05-18 15:46:10|21670|21650|21671.5|21651.5|21671.5|21651.5|21670|21650|1
1652888780000|2022-05-18 15:46:20|21672.5|21652.5|21672.5|21652.5|21672.5|21652.5|21672.5|21652.5|7
1652888800000|2022-05-18 15:46:40|21671.5|21651.5|21672.5|21652.5|21675|21655|21670|21650|3
1652888810000|2022-05-18 15:46:50|21671|21651|21671.5|21651.5|21672.5|21652.5|21670|21650|1
1652888820000|2022-05-18 15:47:00|21672.5|21652.5|21672.5|21652.5|21672.5|21652.5|21670|21650|6
1652888830000|2022-05-18 15:47:10|21671|21651|21672.5|21652.5|21674|21654|21670|21650|3
1652888850000|2022-05-18 15:47:30|||||||||6
1652888860000|2022-05-18 15:47:40|21673.5|21653.5|21670|21650|21673.5|21653.5|21670|21650|2
1652888880000|2022-05-18 15:48:00|21672|21652|21673.5|21653.5|21673.5|21653.5|21672|21652|5
1652888890000|2022-05-18 15:48:10|21670|21650|21670|21650|21670|21650|21670|21650|7
1652888920000|2022-05-18 15:48:40|21668.5|21648.5|21667.5|21647.5|21669|21649|21667.5|21647.5|4
1652888930000|2022-05-18 15:48:50|||||||||4
1652888940000|2022-05-18 15:49:00|||||||||9
1652888950000|2022-05-18 15:49:10|||||||||3
1652888960000|2022-05-18 15:49:20|||||||||3
1652888990000|2022-05-18 15:49:50|||||||||1
1652889000000|2022-05-18 15:50:00|21670|21650|21670|21650|21670|21650|21670|21650|10
1652889020000|2022-05-18 15:50:20|21672.5|21652.5|21675|21655|21675|21655|21672.5|21652.5|2
1652889030000|2022-05-18 15:50:30|21680|21660|21682.5|21662.5|21682.5|21662.5|21680|21660|1
1652889060000|2022-05-18 15:51:00|21683.5|21663.5|21686.5|21666.5|21686.5|21666.5|21683.5|21663.5|1
1652889070000|2022-05-18 15:51:10|21687.5|21667.5|21687.5|21667.5|21687.5|21667.5|21687.5|21667.5|0
1652889090000|2022-05-18 15:51:30|21683.5|21663.5|21682.5|21662.5|21683.5|21663.5|21682.5|21662.5|3
1652889100000|2022-05-18 15:51:40|21679.5|21659.5|21679.5|21659.5|21679.5|21659.5|21679.5|21659.5|1
1652889120000|2022-05-18 15:52:00|21677.5|21657.5|21677.5|21657.5|21677.5|21657.5|21677.5|21657.5|0
1652889130000|2022-05-18 15:52:10|||||||||2
1652889150000|2022-05-18 15:52:30|21679|21659|21679|21659|21679|21659|21679|21659|1
1652889170000|2022-05-18 15:52:50|||||||||1
1652889180000|2022-05-18 15:53:00|21677.5|21657.5|21675|21655|21677.5|21657.5|21675|21655|3
1652889240000|2022-05-18 15:54:00|21676.5|21656.5|21675|21655|21677.5|21657.5|21675|21655|1
1652889250000|2022-05-18 15:54:10|||||||||6
1652889290000|2022-05-18 15:54:50|||||||||1
1652889310000|2022-05-18 15:55:10|21676.5|21656.5|21679|21659|21679|21659|21676.5|21656.5|3
1652889340000|2022-05-18 15:55:40|||||||||1
1652889350000|2022-05-18 15:55:50|21680|21660|21688|21668|21688|21668|21680|21660|11
1652889360000|2022-05-18 15:56:00|21690|21670|21690|21670|21690|21670|21690|21670|2
1652889370000|2022-05-18 15:56:10|||||||||1
1652889380000|2022-05-18 15:56:20|21687.5|21667.5|21687.5|21667.5|21687.5|21667.5|21687.5|21667.5|0
1652889390000|2022-05-18 15:56:30|21677.5|21657.5|21677.5|21657.5|21677.5|21657.5|21677.5|21657.5|8
1652889420000|2022-05-18 15:57:00|21675|21655|21677.5|21657.5|21677.5|21657.5|21675|21655|19
1652889430000|2022-05-18 15:57:10|21676|21656|21676|21656|21677.5|21657.5|21676|21656|3
1652889440000|2022-05-18 15:57:20|21675|21655|21675|21655|21675|21655|21675|21655|3
1652889450000|2022-05-18 15:57:30|||||||||2
1652889460000|2022-05-18 15:57:40|21674|21654|21674|21654|21674|21654|21674|21654|0
1652889480000|2022-05-18 15:58:00|21675|21655|21675|21655|21675|21655|21675|21655|2
1652889490000|2022-05-18 15:58:10|21674|21654|21672.5|21652.5|21674|21654|21672.5|21652.5|4
1652889510000|2022-05-18 15:58:30|21674|21654|21675|21655|21675|21655|21674|21654|4
1652889520000|2022-05-18 15:58:40|||||||||1
1652889540000|2022-05-18 15:59:00|||||||||1
1652889550000|2022-05-18 15:59:10|21677.5|21657.5|21685|21665|21685|21665|21677.5|21657.5|16
1652889560000|2022-05-18 15:59:20|21690|21670|21690|21670|21690|21670|21690|21670|2
1652889570000|2022-05-18 15:59:30|21692|21672|21695|21675|21695|21675|21692|21672|1
1652889580000|2022-05-18 15:59:40|21696|21676|21701.5|21681.5|21701.5|21681.5|21696|21676|7
1652889590000|2022-05-18 15:59:50|21702.5|21682.5|21703.5|21683.5|21703.5|21683.5|21700|21680|3
1652889600000|2022-05-18 16:00:00|21701|21681|21701|21681|21701|21681|21701|21681|17
1652889610000|2022-05-18 16:00:10|21699.5|21679.5|21697.5|21677.5|21699.5|21679.5|21697.5|21677.5|3
1652889620000|2022-05-18 16:00:20|21696|21676|21696|21676|21696|21676|21696|21676|1
1652889640000|2022-05-18 16:00:40|21694.5|21674.5|21696|21676|21696|21676|21694.5|21674.5|1
1652889660000|2022-05-18 16:01:00|21695|21675|21695|21675|21695|21675|21695|21675|3
1652889670000|2022-05-18 16:01:10|21692.5|21672.5|21692.5|21672.5|21692.5|21672.5|21692.5|21672.5|1
1652889680000|2022-05-18 16:01:20|||||||||7
1652889690000|2022-05-18 16:01:30|21691|21671|21690|21670|21691|21671|21690|21670|6
1652889700000|2022-05-18 16:01:40|21685|21665|21695|21675|21695|21675|21685|21665|17
1652889710000|2022-05-18 16:01:50|||||||||1
1652889740000|2022-05-18 16:02:20|21693.5|21673.5|21693.5|21673.5|21693.5|21673.5|21693.5|21673.5|0
1652889750000|2022-05-18 16:02:30|21692.5|21672.5|21692.5|21672.5|21692.5|21672.5|21692.5|21672.5|10
1652889770000|2022-05-18 16:02:50|21685|21665|21682.5|21662.5|21685|21665|21682.5|21662.5|1
1652889780000|2022-05-18 16:03:00|21680.5|21660.5|21680.5|21660.5|21680.5|21660.5|21680.5|21660.5|4
1652889790000|2022-05-18 16:03:10|21677.5|21657.5|21677.5|21657.5|21677.5|21657.5|21677.5|21657.5|0
1652889810000|2022-05-18 16:03:30|21680|21660|21680|21660|21680|21660|21680|21660|4
1652889820000|2022-05-18 16:03:40|||||||||11
1652889830000|2022-05-18 16:03:50|21681|21661|21692.5|21672.5|21692.5|21672.5|21681|21661|2
1652889840000|2022-05-18 16:04:00|||||||||2
1652889860000|2022-05-18 16:04:20|21695|21675|21695|21675|21695|21675|21695|21675|3
1652889880000|2022-05-18 16:04:40|||||||||3
1652889890000|2022-05-18 16:04:50|21700|21680|21707.5|21687.5|21707.5|21687.5|21700|21680|8
1652889900000|2022-05-18 16:05:00|21705|21685|21705|21685|21705|21685|21705|21685|1
1652889910000|2022-05-18 16:05:10|21700|21680|21700|21680|21700|21680|21700|21680|3
1652889930000|2022-05-18 16:05:30|||||||||1
1652889940000|2022-05-18 16:05:40|21698|21678|21698|21678|21698|21678|21698|21678|1
1652889950000|2022-05-18 16:05:50|21695.5|21675.5|21689.5|21669.5|21695.5|21675.5|21689.5|21669.5|0
1652889960000|2022-05-18 16:06:00|21688|21668|21682.5|21662.5|21688|21668|21682.5|21662.5|3
1652889970000|2022-05-18 16:06:10|21681|21661|21681|21661|21681|21661|21681|21661|8
1652889980000|2022-05-18 16:06:20|21679.5|21659.5|21679.5|21659.5|21679.5|21659.5|21679.5|21659.5|1
1652889990000|2022-05-18 16:06:30|||||||||2
1652890000000|2022-05-18 16:06:40|||||||||2
1652890020000|2022-05-18 16:07:00|21676.5|21656.5|21672.5|21652.5|21676.5|21656.5|21672.5|21652.5|17
1652890030000|2022-05-18 16:07:10|21666.5|21646.5|21650|21630|21666.5|21646.5|21650|21630|1
1652890040000|2022-05-18 16:07:20|||||||||3
1652890050000|2022-05-18 16:07:30|21648.5|21628.5|21648.5|21628.5|21648.5|21628.5|21647.5|21627.5|22
1652890060000|2022-05-18 16:07:40|21647.5|21627.5|21650|21630|21650|21630|21647.5|21627.5|1
1652890070000|2022-05-18 16:07:50|21648.5|21628.5|21650|21630|21650|21630|21647.5|21627.5|3
1652890080000|2022-05-18 16:08:00|21647.5|21627.5|21650|21630|21650|21630|21647.5|21627.5|3
1652890100000|2022-05-18 16:08:20|21651|21631|21657.5|21637.5|21657.5|21637.5|21651|21631|1
1652890120000|2022-05-18 16:08:40|21660|21640|21664|21644|21664|21644|21660|21640|1
1652890130000|2022-05-18 16:08:50|21665.5|21645.5|21669|21649|21669|21649|21665.5|21645.5|1
1652890140000|2022-05-18 16:09:00|21670|21650|21670|21650|21670|21650|21670|21650|0
1652890150000|2022-05-18 16:09:10|21671|21651|21671|21651|21671|21651|21671|21651|7
1652890170000|2022-05-18 16:09:30|21670|21650|21670|21650|21670|21650|21670|21650|0
1652890180000|2022-05-18 16:09:40|21671|21651|21671|21651|21671|21651|21671|21651|2
1652890190000|2022-05-18 16:09:50|||||||||1
1652890210000|2022-05-18 16:10:10|21673.5|21653.5|21675|21655|21675|21655|21673.5|21653.5|1
1652890220000|2022-05-18 16:10:20|||||||||3
1652890230000|2022-05-18 16:10:30|||||||||3
1652890240000|2022-05-18 16:10:40|||||||||5
1652890250000|2022-05-18 16:10:50|21680|21660|21682.5|21662.5|21682.5|21662.5|21680|21660|8
1652890260000|2022-05-18 16:11:00|21684|21664|21689|21669|21689|21669|21684|21664|5
1652890270000|2022-05-18 16:11:10|21690.5|21670.5|21692.5|21672.5|21692.5|21672.5|21690.5|21670.5|11
1652890290000|2022-05-18 16:11:30|||||||||1
1652890300000|2022-05-18 16:11:40|21695|21675|21715|21695|21715|21695|21695|21666.5|23
1652890310000|2022-05-18 16:11:50|21713.5|21693.5|21712.5|21692.5|21713.5|21693.5|21712.5|21692.5|6
1652890320000|2022-05-18 16:12:00|21711|21691|21711|21691|21711|21691|21711|21691|1
1652890330000|2022-05-18 16:12:10|21708.5|21688.5|21707.5|21687.5|21708.5|21688.5|21707.5|21687.5|0
1652890340000|2022-05-18 16:12:20|||||||||1
1652890350000|2022-05-18 16:12:30|21708.5|21688.5|21711|21691|21711|21691|21708.5|21688.5|66
1652890370000|2022-05-18 16:12:50|21712.5|21692.5|21712.5|21692.5|21712.5|21692.5|21712.5|21692.5|7
1652890380000|2022-05-18 16:13:00|21713.5|21693.5|21713.5|21693.5|21713.5|21693.5|21713.5|21693.5|101
1652890390000|2022-05-18 16:13:10|||||||||1
1652890420000|2022-05-18 16:13:40|21716|21696|21716|21696|21716|21696|21716|21696|2
1652890430000|2022-05-18 16:13:50|21718.5|21698.5|21718.5|21698.5|21718.5|21698.5|21718.5|21698.5|2
1652890440000|2022-05-18 16:14:00|21720|21700|21735|21715|21735|21715|21720|21700|18
1652890450000|2022-05-18 16:14:10|21732.5|21712.5|21730|21710|21732.5|21712.5|21730|21710|4
1652890470000|2022-05-18 16:14:30|21728.5|21708.5|21730|21710|21730|21710|21728.5|21708.5|4
1652890480000|2022-05-18 16:14:40|21731.5|21711.5|21735|21715|21735|21715|21731.5|21711.5|0
1652890490000|2022-05-18 16:14:50|||||||||4
1652890500000|2022-05-18 16:15:00|21733|21713|21725|21705|21733|21713|21725|21705|12
1652890510000|2022-05-18 16:15:10|21717.5|21697.5|21717.5|21697.5|21717.5|21697.5|21717.5|21697.5|2
1652890520000|2022-05-18 16:15:20|21720|21700|21727.5|21707.5|21727.5|21707.5|21720|21700|4
1652890540000|2022-05-18 16:15:40|21730|21710|21730|21710|21730|21710|21730|21710|1
1652890550000|2022-05-18 16:15:50|21731.5|21711.5|21737.5|21717.5|21737.5|21717.5|21731.5|21711.5|6
1652890560000|2022-05-18 16:16:00|21734.5|21714.5|21732.5|21712.5|21734.5|21714.5|21732.5|21712.5|4
1652890580000|2022-05-18 16:16:20|||||||||1
1652890590000|2022-05-18 16:16:30|21734|21714|21737.5|21717.5|21737.5|21717.5|21734|21714|3
1652890600000|2022-05-18 16:16:40|21739|21719|21741.5|21721.5|21741.5|21721.5|21739|21719|6
1652890610000|2022-05-18 16:16:50|21743|21723|21746.5|21726.5|21746.5|21726.5|21743|21723|1
1652890630000|2022-05-18 16:17:10|21745|21725|21745|21725|21745|21725|21745|21725|3
1652890650000|2022-05-18 16:17:30|21757.5|21737.5|21757.5|21737.5|21759|21739|21757.5|21737.5|4
1652890660000|2022-05-18 16:17:40|||||||||1
1652890670000|2022-05-18 16:17:50|21760.5|21740.5|21760.5|21740.5|21760.5|21740.5|21760.5|21740.5|238
1652890680000|2022-05-18 16:18:00|21765.5|21745.5|21768|21748|21768|21748|21765.5|21745.5|9
1652890690000|2022-05-18 16:18:10|21769|21749|21769|21749|21769|21749|21769|21749|0
1652890700000|2022-05-18 16:18:20|||||||||4
1652890710000|2022-05-18 16:18:30|21770|21750|21773|21753|21773|21753|21770|21750|1
1652890720000|2022-05-18 16:18:40|21774|21754|21774|21754|21774|21754|21772.5|21752.5|39
1652890730000|2022-05-18 16:18:50|21775.5|21755.5|21775.5|21755.5|21775.5|21755.5|21775.5|21755.5|2
1652890740000|2022-05-18 16:19:00|21776.5|21756.5|21776.5|21756.5|21776.5|21756.5|21776.5|21756.5|3
1652890750000|2022-05-18 16:19:10|21779.5|21759.5|21780.5|21760.5|21781.5|21761.5|21779.5|21759.5|3
1652890760000|2022-05-18 16:19:20|||||||||27
1652890770000|2022-05-18 16:19:30|21778|21758|21775|21755|21778|21758|21775|21755|178
1652890780000|2022-05-18 16:19:40|21776.5|21756.5|21776.5|21756.5|21776.5|21756.5|21776.5|21756.5|4
1652890790000|2022-05-18 16:19:50|21777.5|21757.5|21780|21760|21780|21760|21777.5|21757.5|30
1652890800000|2022-05-18 16:20:00|21779|21759|21779|21759|21779|21759|21779|21759|0
1652890810000|2022-05-18 16:20:10|21780|21760|21780|21760|21780|21760|21780|21760|1
1652890820000|2022-05-18 16:20:20|21815.5|21755.5|21816.5|21796.5|21819|21799|21812|21755.5|16
1652890830000|2022-05-18 16:20:30|21815|21795|21816.5|21796.5|21816.5|21796.5|21814|21794|1
1652890840000|2022-05-18 16:20:40|21812.5|21792.5|21812.5|21792.5|21812.5|21792.5|21812.5|21792.5|2
1652890850000|2022-05-18 16:20:50|21811.5|21791.5|21817.5|21777.5|21817.5|21791.5|21810|21777.5|4
1652890860000|2022-05-18 16:21:00|21818.5|21778.5|21800|21780|21818.5|21786|21800|21778.5|1
1652890870000|2022-05-18 16:21:10|21799|21779|21795|21775|21799|21779|21795|21775|1
1652890880000|2022-05-18 16:21:20|||||||||61
1652890890000|2022-05-18 16:21:30|21793.5|21773.5|21793.5|21773.5|21793.5|21773.5|21793.5|21773.5|34
1652890900000|2022-05-18 16:21:40|21792.5|21772.5|21792.5|21772.5|21795|21775|21792.5|21772.5|2
1652890910000|2022-05-18 16:21:50|||||||||1
1652890920000|2022-05-18 16:22:00|21793.5|21773.5|21795|21775|21795|21775|21793.5|21773.5|2
1652890940000|2022-05-18 16:22:20|||||||||3
1652890950000|2022-05-18 16:22:30|||||||||11
1652890980000|2022-05-18 16:23:00|21793.5|21773.5|21766|21746|21793.5|21773.5|21766|21746|68
1652890990000|2022-05-18 16:23:10|21767|21747|21787.5|21767.5|21787.5|21767.5|21767|21741.5|1
1652891000000|2022-05-18 16:23:20|21789|21769|21790.5|21750.5|21790.5|21769|21785|21750.5|26
1652891010000|2022-05-18 16:23:30|21787.5|21747.5|21768.5|21748.5|21787.5|21754.5|21764|21744|196
1652891020000|2022-05-18 16:23:40|21770|21750|21776.5|21756.5|21781.5|21761.5|21770|21750|24
1652891030000|2022-05-18 16:23:50|21777.5|21757.5|21777.5|21757.5|21777.5|21757.5|21777.5|21757.5|6
1652891040000|2022-05-18 16:24:00|21781|21761|21782.5|21762.5|21782.5|21762.5|21780|21760|12
1652891050000|2022-05-18 16:24:10|21784|21764|21783.5|21763.5|21784|21764|21782.5|21762.5|5
1652891060000|2022-05-18 16:24:20|21785|21765|21776|21756|21787.5|21767.5|21776|21756|63
1652891070000|2022-05-18 16:24:30|21775|21755|21765|21745|21775|21755|21765|21745|17
1652891080000|2022-05-18 16:24:40|21767.5|21747.5|21767.5|21747.5|21767.5|21747.5|21767.5|21747.5|7
1652891090000|2022-05-18 16:24:50|21769|21749|21766|21746|21769|21749|21766|21746|8
1652891100000|2022-05-18 16:25:00|21765|21745|21764|21744|21765|21745|21764|21744|20
1652891110000|2022-05-18 16:25:10|21762.5|21742.5|21761|21741|21762.5|21742.5|21758.5|21738.5|4
1652891130000|2022-05-18 16:25:30|||||||||2
1652891140000|2022-05-18 16:25:40|||||||||5
1652891150000|2022-05-18 16:25:50|21760|21740|21760|21740|21760|21740|21760|21740|15
1652891160000|2022-05-18 16:26:00|21758.5|21738.5|21760|21740|21760|21740|21756|21736|176
1652891170000|2022-05-18 16:26:10|||||||||13
1652891180000|2022-05-18 16:26:20|||||||||9
1652891190000|2022-05-18 16:26:30|21757|21737|21756|21736|21757|21737|21756|21736|9
1652891200000|2022-05-18 16:26:40|21758.5|21738.5|21758.5|21738.5|21760|21740|21758.5|21738.5|1
1652891210000|2022-05-18 16:26:50|21757.5|21737.5|21756|21736|21757.5|21737.5|21756|21736|2
1652891250000|2022-05-18 16:27:30|||||||||6
1652891260000|2022-05-18 16:27:40|21757.5|21737.5|21756|21736|21757.5|21737.5|21756|21736|0
1652891270000|2022-05-18 16:27:50|21760|21740|21759|21739|21760|21740|21759|21739|6
1652891280000|2022-05-18 16:28:00|21757.5|21737.5|21757.5|21737.5|21757.5|21737.5|21757.5|21737.5|0
1652891290000|2022-05-18 16:28:10|21758.5|21738.5|21766|21746|21766|21746|21758.5|21738.5|3
1652891310000|2022-05-18 16:28:30|21773.5|21753.5|21777.5|21757.5|21777.5|21757.5|21773.5|21753.5|7
1652891320000|2022-05-18 16:28:40|21775.5|21755.5|21776.5|21756.5|21776.5|21756.5|21775.5|21755.5|2
1652891330000|2022-05-18 16:28:50|21774.5|21754.5|21774.5|21754.5|21774.5|21754.5|21774.5|21754.5|3
1652891350000|2022-05-18 16:29:10|21773|21753|21773|21753|21773|21753|21773|21753|2
1652891380000|2022-05-18 16:29:40|21772|21752|21768|21748|21772|21752|21768|21748|3
1652891390000|2022-05-18 16:29:50|||||||||9
1652891400000|2022-05-18 16:30:00|21769|21749|21770.5|21750.5|21770.5|21750.5|21769|21749|2
1652891410000|2022-05-18 16:30:10|21771.5|21751.5|21771.5|21751.5|21773|21753|21771.5|21751.5|1
1652891440000|2022-05-18 16:30:40|21770|21750|21768|21748|21770|21750|21768|21748|1
1652891450000|2022-05-18 16:30:50|21769|21749|21769|21749|21769|21749|21769|21749|11
1652891480000|2022-05-18 16:31:20|21771.5|21751.5|21794.5|21774.5|21794.5|21774.5|21771.5|21751.5|14
1652891490000|2022-05-18 16:31:30|21800.5|21780.5|21809|21789|21809|21789|21800.5|21780.5|17
1652891520000|2022-05-18 16:32:00|21810|21790|21823|21803|21823|21803|21810|21790|8
1652891530000|2022-05-18 16:32:10|||||||||1
1652891560000|2022-05-18 16:32:40|21824|21804|21828|21808|21828|21808|21824|21804|1
1652891570000|2022-05-18 16:32:50|||||||||1
1652891580000|2022-05-18 16:33:00|||||||||5
1652891600000|2022-05-18 16:33:20|21829|21809|21830.5|21810.5|21830.5|21810.5|21829|21809|3
1652891620000|2022-05-18 16:33:40|||||||||2
1652891630000|2022-05-18 16:33:50|21840.5|21820.5|21841.5|21821.5|21843|21823|21840.5|21820.5|12
1652891640000|2022-05-18 16:34:00|21837|21817|21837|21817|21837|21817|21837|21817|0
1652891650000|2022-05-18 16:34:10|21830.5|21810.5|21830.5|21810.5|21830.5|21810.5|21830.5|21810.5|0
1652891660000|2022-05-18 16:34:20|21835.5|21815.5|21843|21823|21843|21823|21835.5|21815.5|4
1652891670000|2022-05-18 16:34:30|21844.5|21824.5|21844.5|21824.5|21844.5|21824.5|21844.5|21824.5|3
1652891680000|2022-05-18 16:34:40|21845.5|21825.5|21835.5|21815.5|21845.5|21825.5|21835.5|21815.5|4
1652891690000|2022-05-18 16:34:50|21834|21814|21833|21813|21834|21814|21833|21813|3
1652891700000|2022-05-18 16:35:00|21830.5|21810.5|21833|21813|21833|21813|21830.5|21810.5|0
1652891710000|2022-05-18 16:35:10|21834|21814|21838|21818|21838|21818|21834|21814|5
1652891720000|2022-05-18 16:35:20|21839|21819|21830.5|21810.5|21840.5|21820.5|21830.5|21810.5|3
1652891730000|2022-05-18 16:35:30|||||||||1
1652891750000|2022-05-18 16:35:50|21828|21808|21820.5|21800.5|21828|21808|21820.5|21800.5|6
1652891760000|2022-05-18 16:36:00|21825.5|21805.5|21828|21808|21828|21808|21825.5|21805.5|4
1652891780000|2022-05-18 16:36:20|21829|21809|21830.5|21810.5|21830.5|21810.5|21829|21809|3
1652891800000|2022-05-18 16:36:40|21831.5|21811.5|21831.5|21811.5|21831.5|21811.5|21831.5|21811.5|2
1652891810000|2022-05-18 16:36:50|21836|21816|21839|21819|21839|21819|21836|21816|2
1652891820000|2022-05-18 16:37:00|21844|21824|21844|21824|21844|21824|21844|21824|2
1652891830000|2022-05-18 16:37:10|||||||||5
1652891840000|2022-05-18 16:37:20|||||||||4
1652891850000|2022-05-18 16:37:30|||||||||1
1652891870000|2022-05-18 16:37:50|21845|21825|21851.5|21831.5|21851.5|21831.5|21845|21825|4
1652891880000|2022-05-18 16:38:00|21848|21828|21825.5|21805.5|21848|21828|21825.5|21805.5|8
1652891890000|2022-05-18 16:38:10|||||||||1
1652891900000|2022-05-18 16:38:20|21828|21808|21830.5|21810.5|21830.5|21810.5|21828|21808|3
1652891920000|2022-05-18 16:38:40|||||||||2
1652891930000|2022-05-18 16:38:50|21829.5|21809.5|21826.5|21806.5|21829.5|21809.5|21826.5|21806.5|6
1652891940000|2022-05-18 16:39:00|21824|21804|21824|21804|21824|21804|21824|21804|1
1652891950000|2022-05-18 16:39:10|||||||||1
1652891960000|2022-05-18 16:39:20|21823|21803|21823|21803|21823|21803|21823|21803|1
1652891980000|2022-05-18 16:39:40|21824|21804|21816.5|21796.5|21824|21804|21816.5|21796.5|12
1652891990000|2022-05-18 16:39:50|21811.5|21791.5|21811.5|21791.5|21811.5|21791.5|21811.5|21791.5|4
1652892000000|2022-05-18 16:40:00|21813|21793|21813|21793|21813|21793|21813|21793|0
1652892020000|2022-05-18 16:40:20|21820.5|21800.5|21820.5|21800.5|21820.5|21800.5|21820.5|21800.5|3
1652892030000|2022-05-18 16:40:30|21822|21802|21823|21803|21823|21803|21822|21802|1
1652892040000|2022-05-18 16:40:40|21835.5|21815.5|21839.5|21819.5|21839.5|21819.5|21835.5|21815.5|6
1652892050000|2022-05-18 16:40:50|21842|21822|21845.5|21825.5|21855.5|21835.5|21842|21822|16
1652892060000|2022-05-18 16:41:00|21852.5|21812.5|21830.5|21810.5|21852.5|21819|21830.5|21810.5|0
1652892090000|2022-05-18 16:41:30|21832|21812|21832|21812|21832|21812|21832|21812|2
1652892100000|2022-05-18 16:41:40|21830.5|21810.5|21830.5|21810.5|21830.5|21810.5|21830.5|21810.5|3
1652892110000|2022-05-18 16:41:50|21833|21813|21833|21813|21833|21813|21833|21813|1
1652892120000|2022-05-18 16:42:00|21831.5|21811.5|21834.5|21814.5|21834.5|21814.5|21830.5|21810.5|1
1652892160000|2022-05-18 16:42:40|21835.5|21815.5|21835.5|21815.5|21835.5|21815.5|21835.5|21815.5|0
1652892170000|2022-05-18 16:42:50|21836.5|21816.5|21838|21818|21838|21818|21836.5|21816.5|2
1652892180000|2022-05-18 16:43:00|21840.5|21820.5|21840.5|21820.5|21840.5|21820.5|21840.5|21820.5|1
1652892200000|2022-05-18 16:43:20|21841.5|21821.5|21845.5|21825.5|21845.5|21825.5|21841.5|21821.5|16
1652892210000|2022-05-18 16:43:30|||||||||1
1652892220000|2022-05-18 16:43:40|21838|21818|21831.5|21811.5|21838|21818|21831.5|21811.5|4
1652892230000|2022-05-18 16:43:50|||||||||1
1652892250000|2022-05-18 16:44:10|21829.5|21809.5|21826.5|21806.5|21829.5|21809.5|21826.5|21806.5|3
1652892270000|2022-05-18 16:44:30|21823|21803|21823|21803|21823|21803|21823|21803|1
1652892280000|2022-05-18 16:44:40|21824|21804|21821.5|21801.5|21824|21804|21821.5|21801.5|2
1652892300000|2022-05-18 16:45:00|||||||||1
1652892310000|2022-05-18 16:45:10|21823|21803|21836|21816|21836|21816|21823|21803|3
1652892320000|2022-05-18 16:45:20|21837|21817|21843|21823|21843|21823|21837|21817|3
1652892330000|2022-05-18 16:45:30|21848|21828|21853|21833|21853|21833|21848|21828|25
1652892340000|2022-05-18 16:45:40|21856|21836|21864.5|21824.5|21864.5|21837|21856|21824.5|1
1652892350000|2022-05-18 16:45:50|21853|21833|21846.5|21826.5|21853|21833|21846.5|21826.5|7
1652892360000|2022-05-18 16:46:00|21845.5|21825.5|21844.5|21824.5|21845.5|21825.5|21843|21823|1
1652892370000|2022-05-18 16:46:10|21845.5|21825.5|21845.5|21825.5|21845.5|21825.5|21843|21823|2
1652892390000|2022-05-18 16:46:30|21843|21823|21823|21803|21843|21823|21823|21803|2
1652892400000|2022-05-18 16:46:40|21838|21798|21838|21798|21838|21798|21838|21798|1
1652892410000|2022-05-18 16:46:50|21839|21799|21835.5|21815.5|21839|21815.5|21835.5|21799|1
1652892420000|2022-05-18 16:47:00|||||||||3
1652892430000|2022-05-18 16:47:10|21836.5|21816.5|21835.5|21815.5|21836.5|21816.5|21835.5|21815.5|3
1652892440000|2022-05-18 16:47:20|21834|21814|21833|21813|21834|21814|21833|21813|1
1652892460000|2022-05-18 16:47:40|21830.5|21810.5|21830.5|21810.5|21830.5|21810.5|21830.5|21810.5|9
1652892470000|2022-05-18 16:47:50|||||||||1
1652892510000|2022-05-18 16:48:30|21829.5|21809.5|21827.5|21807.5|21829.5|21809.5|21827.5|21807.5|5
1652892520000|2022-05-18 16:48:40|21826|21806|21826|21806|21826|21806|21826|21806|1
1652892540000|2022-05-18 16:49:00|21827.5|21807.5|21827.5|21807.5|21827.5|21807.5|21827.5|21807.5|6
1652892550000|2022-05-18 16:49:10|||||||||1
1652892570000|2022-05-18 16:49:30|||||||||1
1652892580000|2022-05-18 16:49:40|21826|21806|21827.5|21807.5|21827.5|21807.5|21826|21806|8
1652892590000|2022-05-18 16:49:50|21827|21807|21824|21804|21827|21807|21824|21804|5
1652892600000|2022-05-18 16:50:00|||||||||1
1652892610000|2022-05-18 16:50:10|21821.5|21801.5|21821.5|21801.5|21821.5|21801.5|21821.5|21801.5|7
1652892620000|2022-05-18 16:50:20|21820.5|21800.5|21820.5|21800.5|21820.5|21800.5|21820.5|21800.5|7
1652892630000|2022-05-18 16:50:30|21819.5|21799.5|21820.5|21800.5|21820.5|21800.5|21819.5|21799.5|1
1652892640000|2022-05-18 16:50:40|||||||||1
1652892650000|2022-05-18 16:50:50|21819|21799|21818|21798|21819|21799|21816.5|21796.5|2
1652892660000|2022-05-18 16:51:00|21820.5|21800.5|21820.5|21800.5|21820.5|21800.5|21820.5|21800.5|2
1652892680000|2022-05-18 16:51:20|21818|21798|21818|21798|21818|21798|21818|21798|2
1652892700000|2022-05-18 16:51:40|||||||||1
1652892710000|2022-05-18 16:51:50|21816.5|21796.5|21816.5|21796.5|21816.5|21796.5|21816.5|21796.5|1
1652892720000|2022-05-18 16:52:00|21818|21798|21818|21798|21818|21798|21818|21798|0
1652892750000|2022-05-18 16:52:30|21816.5|21796.5|21816.5|21796.5|21818|21798|21816.5|21796.5|2
1652892760000|2022-05-18 16:52:40|21818|21798|21818|21798|21818|21798|21818|21798|0
1652892770000|2022-05-18 16:52:50|||||||||1
1652892790000|2022-05-18 16:53:10|21819|21799|21819|21799|21819|21799|21819|21799|3
1652892800000|2022-05-18 16:53:20|||||||||1
1652892820000|2022-05-18 16:53:40|||||||||3
1652892830000|2022-05-18 16:53:50|||||||||1
1652892840000|2022-05-18 16:54:00|21836.5|21796.5|21836.5|21796.5|21836.5|21796.5|21836.5|21796.5|8
1652892850000|2022-05-18 16:54:10|21839|21799|21858|21818|21859.5|21818|21839|21793.5|1
1652892860000|2022-05-18 16:54:20|21851|21831|21851|21831|21851|21831|21851|21831|0
1652892870000|2022-05-18 16:54:30|21853|21833|21853|21833|21853|21833|21853|21833|0
1652892880000|2022-05-18 16:54:40|21854|21834|21864|21844|21864|21844|21854|21834|4
1652892890000|2022-05-18 16:54:50|21875.5|21835.5|21880.5|21860.5|21883|21863|21875.5|21835.5|5
1652892900000|2022-05-18 16:55:00|21875.5|21855.5|21865.5|21845.5|21875.5|21855.5|21865.5|21845.5|27
1652892910000|2022-05-18 16:55:10|21864|21844|21854|21834|21865.5|21845.5|21854|21834|8
1652892920000|2022-05-18 16:55:20|21855.5|21835.5|21855.5|21835.5|21855.5|21835.5|21855.5|21835.5|1
1652892940000|2022-05-18 16:55:40|21858|21838|21858|21838|21858|21838|21855.5|21835.5|1
1652892950000|2022-05-18 16:55:50|||||||||1
1652892960000|2022-05-18 16:56:00|21860.5|21840.5|21860.5|21840.5|21860.5|21840.5|21860.5|21840.5|7
1652892970000|2022-05-18 16:56:10|||||||||2
1652892980000|2022-05-18 16:56:20|21863|21843|21863|21843|21863|21843|21863|21843|2
1652892990000|2022-05-18 16:56:30|21861.5|21841.5|21860.5|21840.5|21861.5|21841.5|21860.5|21840.5|2
1652893000000|2022-05-18 16:56:40|21859|21839|21860.5|21840.5|21860.5|21840.5|21858|21838|1
1652893030000|2022-05-18 16:57:10|21858|21838|21858|21838|21858|21838|21858|21838|0
1652893040000|2022-05-18 16:57:20|21860.5|21840.5|21860.5|21840.5|21860.5|21840.5|21860.5|21840.5|1
1652893050000|2022-05-18 16:57:30|21859|21839|21858|21838|21859|21839|21858|21838|0
1652893060000|2022-05-18 16:57:40|21855.5|21835.5|21852.5|21832.5|21855.5|21835.5|21852.5|21832.5|7
1652893080000|2022-05-18 16:58:00|21847.5|21827.5|21847.5|21827.5|21847.5|21827.5|21847.5|21827.5|7
1652893100000|2022-05-18 16:58:20|21850.5|21830.5|21850.5|21830.5|21850.5|21830.5|21850.5|21830.5|1
1652893110000|2022-05-18 16:58:30|21849.5|21829.5|21837.5|21817.5|21849.5|21829.5|21837.5|21817.5|5
1652893120000|2022-05-18 16:58:40|21836.5|21816.5|21836.5|21816.5|21836.5|21816.5|21836.5|21816.5|3
1652893150000|2022-05-18 16:59:10|||||||||2
1652893160000|2022-05-18 16:59:20|21839|21819|21839|21819|21839|21819|21839|21819|0
1652893170000|2022-05-18 16:59:30|21840.5|21820.5|21840.5|21820.5|21840.5|21820.5|21840.5|21820.5|1
1652893190000|2022-05-18 16:59:50|21842.5|21822.5|21845.5|21825.5|21845.5|21825.5|21842.5|21822.5|1
1652893200000|2022-05-18 17:00:00|21847.5|21827.5|21885.5|21865.5|21890.5|21865.5|21847.5|21827.5|14
1652893210000|2022-05-18 17:00:10|21887|21867|21887|21867|21887|21867|21887|21867|0
1652893220000|2022-05-18 17:00:20|21888|21868|21893|21873|21893|21873|21888|21868|5
1652893240000|2022-05-18 17:00:40|||||||||1
1652893250000|2022-05-18 17:00:50|21890.5|21870.5|21890.5|21870.5|21890.5|21870.5|21890.5|21870.5|1
1652893260000|2022-05-18 17:01:00|21892|21872|21892|21872|21892|21872|21892|21872|1
1652893290000|2022-05-18 17:01:30|21893|21873|21893|21873|21893|21873|21893|21873|0
1652893300000|2022-05-18 17:01:40|||||||||1
1652893310000|2022-05-18 17:01:50|21885.5|21865.5|21885.5|21865.5|21885.5|21865.5|21885.5|21865.5|1
1652893320000|2022-05-18 17:02:00|21888|21868|21888|21868|21888|21868|21888|21868|4
1652893330000|2022-05-18 17:02:10|21886.5|21866.5|21886.5|21866.5|21886.5|21866.5|21886.5|21866.5|1
1652893350000|2022-05-18 17:02:30|21885.5|21865.5|21885.5|21865.5|21885.5|21865.5|21885.5|21865.5|1
1652893360000|2022-05-18 17:02:40|21887|21867|21890.5|21870.5|21890.5|21870.5|21887|21867|2
1652893370000|2022-05-18 17:02:50|21889|21869|21890.5|21870.5|21890.5|21870.5|21889|21869|5
1652893420000|2022-05-18 17:03:40|21886.5|21866.5|21890.5|21870.5|21890.5|21870.5|21886.5|21866.5|11
1652893430000|2022-05-18 17:03:50|||||||||1
1652893440000|2022-05-18 17:04:00|21893|21873|21893|21873|21893|21873|21893|21873|0
1652893470000|2022-05-18 17:04:30|||||||||17
1652893480000|2022-05-18 17:04:40|||||||||1
1652893490000|2022-05-18 17:04:50|||||||||1
1652893500000|2022-05-18 17:05:00|||||||||4
1652893520000|2022-05-18 17:05:20|21891.5|21871.5|21890.5|21870.5|21893|21873|21890.5|21870.5|3
1652893530000|2022-05-18 17:05:30|21891.5|21871.5|21894|21874|21894|21874|21891.5|21871.5|6
1652893540000|2022-05-18 17:05:40|||||||||1
1652893560000|2022-05-18 17:06:00|21891.5|21871.5|21893|21873|21893|21873|21891.5|21871.5|4
1652893570000|2022-05-18 17:06:10|21895.5|21875.5|21893|21873|21895.5|21875.5|21893|21873|0
1652893590000|2022-05-18 17:06:30|21892|21872|21892|21872|21892|21872|21890.5|21870.5|3
1652893600000|2022-05-18 17:06:40|21893|21873|21893|21873|21893|21873|21893|21873|0
1652893630000|2022-05-18 17:07:10|||||||||45
1652893650000|2022-05-18 17:07:30|21894.5|21874.5|21891.5|21871.5|21894.5|21874.5|21891.5|21871.5|5
1652893660000|2022-05-18 17:07:40|||||||||1
1652893670000|2022-05-18 17:07:50|||||||||1
1652893680000|2022-05-18 17:08:00|21893|21873|21893|21873|21893|21873|21893|21873|1
1652893700000|2022-05-18 17:08:20|||||||||5
1652893710000|2022-05-18 17:08:30|21895.5|21875.5|21890.5|21870.5|21895.5|21875.5|21890.5|21870.5|3
1652893730000|2022-05-18 17:08:50|||||||||1
1652893740000|2022-05-18 17:09:00|21889|21869|21889.5|21869.5|21889.5|21869.5|21888|21868|3
1652893750000|2022-05-18 17:09:10|21888.5|21868.5|21885.5|21865.5|21888.5|21868.5|21883|21863|3
1652893770000|2022-05-18 17:09:30|||||||||1
1652893780000|2022-05-18 17:09:40|21884.5|21864.5|21883|21863|21884.5|21864.5|21883|21863|3
1652893790000|2022-05-18 17:09:50|||||||||1
1652893800000|2022-05-18 17:10:00|||||||||1
1652893810000|2022-05-18 17:10:10|||||||||1
1652893820000|2022-05-18 17:10:20|21884|21864|21878|21858|21885.5|21865.5|21878|21858|13
1652893830000|2022-05-18 17:10:30|21877|21857|21866.5|21846.5|21877|21857|21866.5|21846.5|13
1652893840000|2022-05-18 17:10:40|21879.5|21839.5|21868|21848|21881.5|21848|21868|21839.5|4
1652893870000|2022-05-18 17:11:10|21865.5|21845.5|21862.5|21822.5|21872.5|21845.5|21862.5|21822.5|10
1652893880000|2022-05-18 17:11:20|21849|21829|21848|21828|21849|21829|21840.5|21820.5|4
1652893900000|2022-05-18 17:11:40|||||||||1
1652893910000|2022-05-18 17:11:50|21850.5|21830.5|21850.5|21830.5|21850.5|21830.5|21850.5|21830.5|2
1652893920000|2022-05-18 17:12:00|21853|21833|21865.5|21845.5|21870.5|21845.5|21853|21830.5|5
1652893930000|2022-05-18 17:12:10|21868|21848|21870.5|21850.5|21870.5|21850.5|21868|21848|0
1652893960000|2022-05-18 17:12:40|||||||||1
1652893970000|2022-05-18 17:12:50|||||||||2
1652893980000|2022-05-18 17:13:00|21868|21848|21853|21833|21872.5|21848|21853|21832.5|2
1652893990000|2022-05-18 17:13:10|21854|21834|21855.5|21835.5|21855.5|21835.5|21854|21834|1
1652894000000|2022-05-18 17:13:20|21853|21833|21850.5|21830.5|21853|21833|21850.5|21830.5|6
1652894010000|2022-05-18 17:13:30|21849|21829|21849|21829|21849|21829|21849|21829|4
1652894020000|2022-05-18 17:13:40|21847.5|21827.5|21846.5|21826.5|21847.5|21827.5|21846.5|21826.5|1
1652894030000|2022-05-18 17:13:50|21849|21829|21849|21829|21849|21829|21849|21829|1
1652894040000|2022-05-18 17:14:00|21847.5|21827.5|21838|21818|21847.5|21827.5|21838|21818|12
1652894050000|2022-05-18 17:14:10|21835.5|21815.5|21835.5|21815.5|21835.5|21815.5|21835.5|21815.5|5
1652894060000|2022-05-18 17:14:20|21834|21814|21833|21813|21834|21814|21833|21813|4
1652894080000|2022-05-18 17:14:40|21834|21814|21840.5|21820.5|21843|21823|21834|21814|21
1652894090000|2022-05-18 17:14:50|21843|21823|21843|21823|21843|21823|21843|21823|8
1652894110000|2022-05-18 17:15:10|21844.5|21824.5|21845.5|21825.5|21845.5|21825.5|21844.5|21824.5|9
1652894120000|2022-05-18 17:15:20|||||||||5
1652894140000|2022-05-18 17:15:40|||||||||1
1652894150000|2022-05-18 17:15:50|21848|21828|21850.5|21830.5|21850.5|21830.5|21848|21828|5
1652894160000|2022-05-18 17:16:00|21852|21832|21853|21833|21853|21833|21852|21832|0
1652894170000|2022-05-18 17:16:10|21855.5|21835.5|21855.5|21835.5|21855.5|21835.5|21855.5|21835.5|0
1652894180000|2022-05-18 17:16:20|21857.5|21837.5|21865.5|21845.5|21865.5|21845.5|21857.5|21837.5|4
1652894190000|2022-05-18 17:16:30|21867|21847|21868|21848|21868|21848|21867|21847|0
1652894200000|2022-05-18 17:16:40|21866.5|21846.5|21863|21843|21866.5|21846.5|21863|21843|7
1652894210000|2022-05-18 17:16:50|21858|21838|21850.5|21830.5|21858|21838|21850.5|21830.5|1
1652894220000|2022-05-18 17:17:00|21848|21828|21845.5|21825.5|21848|21828|21845.5|21825.5|4
1652894240000|2022-05-18 17:17:20|21843|21823|21848|21828|21848|21828|21843|21823|3
1652894250000|2022-05-18 17:17:30|21847|21827|21843|21823|21847|21827|21843|21823|4
1652894260000|2022-05-18 17:17:40|21844.5|21824.5|21845.5|21825.5|21845.5|21825.5|21844.5|21824.5|1
1652894270000|2022-05-18 17:17:50|21850.5|21830.5|21850.5|21830.5|21850.5|21830.5|21850.5|21830.5|6
1652894280000|2022-05-18 17:18:00|21853|21833|21857|21837|21857|21837|21853|21833|2
1652894290000|2022-05-18 17:18:10|21858|21838|21858|21838|21870.5|21838|21858|21829.5|5
1652894300000|2022-05-18 17:18:20|21855.5|21835.5|21844|21824|21855.5|21835.5|21844|21824|11
1652894330000|2022-05-18 17:18:50|21841|21821|21839|21819|21841|21821|21839|21819|2
1652894370000|2022-05-18 17:19:30|21835|21815|21830.5|21810.5|21835|21815|21830.5|21810.5|6
1652894380000|2022-05-18 17:19:40|21824|21804|21832|21812|21832|21812|21823|21803|7
1652894390000|2022-05-18 17:19:50|||||||||2
1652894400000|2022-05-18 17:20:00|21830.5|21810.5|21835.5|21815.5|21835.5|21815.5|21829.5|21809.5|7
1652894430000|2022-05-18 17:20:30|21836.5|21816.5|21833|21813|21836.5|21816.5|21833|21813|9
1652894440000|2022-05-18 17:20:40|||||||||4
1652894450000|2022-05-18 17:20:50|||||||||1
1652894460000|2022-05-18 17:21:00|21831.5|21811.5|21830.5|21810.5|21831.5|21811.5|21830.5|21810.5|0
1652894490000|2022-05-18 17:21:30|21829|21809|21829|21809|21829|21809|21829|21809|2
1652894500000|2022-05-18 17:21:40|||||||||6
1652894510000|2022-05-18 17:21:50|21826.5|21806.5|21814|21794|21826.5|21806.5|21814|21794|8
1652894520000|2022-05-18 17:22:00|21811.5|21791.5|21810|21790|21811.5|21791.5|21810|21790|3
1652894530000|2022-05-18 17:22:10|21809|21789|21810.5|21790.5|21810.5|21790.5|21809|21789|2
1652894540000|2022-05-18 17:22:20|21808.5|21788.5|21803|21783|21808.5|21788.5|21803|21783|6
1652894550000|2022-05-18 17:22:30|||||||||3
1652894570000|2022-05-18 17:22:50|21801.5|21781.5|21801.5|21781.5|21801.5|21781.5|21801.5|21781.5|8
1652894580000|2022-05-18 17:23:00|21800.5|21780.5|21799|21779|21800.5|21780.5|21799|21779|3
1652894590000|2022-05-18 17:23:10|21798|21778|21798|21778|21798|21778|21798|21778|0
1652894610000|2022-05-18 17:23:30|21794|21774|21794|21774|21794|21774|21794|21774|1
1652894630000|2022-05-18 17:23:50|21795.5|21775.5|21796.5|21776.5|21796.5|21776.5|21795.5|21775.5|3
1652894640000|2022-05-18 17:24:00|21798|21778|21798|21778|21798|21778|21795.5|21775.5|7
1652894650000|2022-05-18 17:24:10|21795.5|21775.5|21793|21773|21795.5|21775.5|21793|21773|2
1652894660000|2022-05-18 17:24:20|21791.5|21771.5|21793|21773|21793|21773|21790.5|21770.5|10
1652894670000|2022-05-18 17:24:30|21796|21776|21796|21776|21796|21776|21796|21776|1
1652894680000|2022-05-18 17:24:40|21809.5|21769.5|21805.5|21785.5|21809.5|21785.5|21805.5|21769.5|2
1652894690000|2022-05-18 17:24:50|||||||||5
1652894700000|2022-05-18 17:25:00|21810.5|21790.5|21810.5|21790.5|21810.5|21790.5|21810.5|21790.5|3
1652894710000|2022-05-18 17:25:10|21812|21792|21813|21793|21813|21793|21812|21792|2
1652894720000|2022-05-18 17:25:20|21810.5|21790.5|21808|21788|21810.5|21790.5|21808|21788|9
1652894740000|2022-05-18 17:25:40|||||||||1
1652894750000|2022-05-18 17:25:50|21798|21778|21795.5|21775.5|21798|21778|21795.5|21775.5|11
1652894760000|2022-05-18 17:26:00|||||||||2
1652894770000|2022-05-18 17:26:10|21796.5|21776.5|21798|21778|21798|21778|21796.5|21776.5|1
1652894790000|2022-05-18 17:26:30|21796.5|21776.5|21791|21771|21802.5|21776.5|21791|21762.5|21
1652894800000|2022-05-18 17:26:40|21787.5|21767.5|21788|21768|21788|21768|21787.5|21767.5|1
1652894810000|2022-05-18 17:26:50|||||||||2
1652894820000|2022-05-18 17:27:00|21790.5|21770.5|21790.5|21770.5|21790.5|21770.5|21790.5|21770.5|18
1652894830000|2022-05-18 17:27:10|21795.5|21775.5|21795.5|21775.5|21795.5|21775.5|21795.5|21775.5|0
1652894840000|2022-05-18 17:27:20|||||||||1
1652894870000|2022-05-18 17:27:50|21796.5|21776.5|21798|21778|21805.5|21778|21794|21765.5|14
1652894880000|2022-05-18 17:28:00|21800.5|21780.5|21809|21789|21809|21789|21800.5|21780.5|4
1652894890000|2022-05-18 17:28:10|21812|21792|21855.5|21795.5|21855.5|21808|21812|21792|5
1652894900000|2022-05-18 17:28:20|21844|21804|21835.5|21795.5|21844|21808|21828|21795.5|2
1652894930000|2022-05-18 17:28:50|21821|21801|21818|21798|21821|21801|21818|21798|1
1652894940000|2022-05-18 17:29:00|21815|21795|21812.5|21792.5|21815|21795|21812.5|21792.5|4
1652894950000|2022-05-18 17:29:10|21811|21791|21806|21786|21811|21791|21806|21786|9
1652894960000|2022-05-18 17:29:20|||||||||2
1652894970000|2022-05-18 17:29:30|21806.5|21786.5|21811.5|21791.5|21811.5|21791.5|21806.5|21786.5|9
1652894980000|2022-05-18 17:29:40|21809|21789|21809|21789|21809|21789|21809|21789|174
1652894990000|2022-05-18 17:29:50|21806.5|21786.5|21784.5|21764.5|21812.5|21786.5|21784.5|21764.5|19
1652895000000|2022-05-18 17:30:00|21782.5|21762.5|21782.5|21762.5|21782.5|21762.5|21782.5|21762.5|0
1652948100000|2022-05-19 08:15:00|21787.6|21767.6|21878.6|21858.6|21905.1|21860.1|21787.6|21767.6|33
1652948110000|2022-05-19 08:15:10|21877.6|21857.6|21876.1|21856.1|21877.6|21857.6|21876.1|21856.1|7
1652948120000|2022-05-19 08:15:20|21873.6|21853.6|21831.1|21771.1|21873.6|21853.6|21831.1|21771.1|30
1652948130000|2022-05-19 08:15:30|21783.6|21763.6|21780.1|21720.1|21788.6|21763.6|21780.1|21720.1|25
1652948140000|2022-05-19 08:15:40|21779.1|21719.1|21753.8|21693.8|21779.1|21720.1|21753.8|21693.8|10
1652948150000|2022-05-19 08:15:50|21747.6|21687.6|21747.6|21687.6|21747.6|21687.6|21746.1|21686.1|1
1652948160000|2022-05-19 08:16:00|21721.1|21681.1|21725.1|21685.1|21733.6|21685.1|21721.1|21672.6|9
1652948170000|2022-05-19 08:16:10|21736.6|21676.6|21721.6|21681.6|21737.6|21683.6|21721.6|21676.6|9
1652948190000|2022-05-19 08:16:30|21717.6|21677.6|21680.1|21640.1|21720.1|21677.6|21675.1|21640.1|37
1652948200000|2022-05-19 08:16:40|21687.6|21627.6|21687.6|21627.6|21687.6|21627.6|21687.6|21627.6|0
1652948210000|2022-05-19 08:16:50|21680.1|21640.1|21683.1|21663.1|21683.1|21663.1|21674.1|21640.1|7
1652948220000|2022-05-19 08:17:00|21685.1|21665.1|21690.1|21670.1|21690.1|21670.1|21685.1|21665.1|9
1652948230000|2022-05-19 08:17:10|21697.6|21637.6|21677.6|21637.6|21697.6|21646.1|21677.6|21637.6|1
1652948240000|2022-05-19 08:17:20|||||||||14
1652948260000|2022-05-19 08:17:40|21665.1|21645.1|21621.1|21561.1|21665.1|21645.1|21613.6|21561.1|91
1652948270000|2022-05-19 08:17:50|21622.6|21562.6|21620.1|21580.1|21626.6|21580.1|21620.1|21562.6|7
1652948280000|2022-05-19 08:18:00|||||||||7
1652948290000|2022-05-19 08:18:10|21632.6|21572.6|21687.6|21667.6|21702.6|21670.1|21630.1|21572.6|12
1652948300000|2022-05-19 08:18:20|21685.1|21665.1|21685.1|21665.1|21685.1|21665.1|21685.1|21665.1|2
1652948310000|2022-05-19 08:18:30|21687.6|21667.6|21692.6|21672.6|21692.6|21672.6|21687.6|21667.6|11
1652948320000|2022-05-19 08:18:40|21710.1|21670.1|21710.1|21670.1|21710.1|21670.1|21710.1|21670.1|2
1652948330000|2022-05-19 08:18:50|21724.6|21664.6|21729.1|21689.1|21734.6|21689.1|21724.6|21664.6|0
1652948340000|2022-05-19 08:19:00|21740.6|21680.6|21726.6|21686.6|21741.6|21686.6|21726.6|21680.6|2
1652948360000|2022-05-19 08:19:20|21711.6|21691.6|21715.1|21675.1|21715.1|21691.6|21709.6|21675.1|8
1652948370000|2022-05-19 08:19:30|21711|21671|21685.1|21665.1|21711|21675.1|21685.1|21665.1|15
1652948380000|2022-05-19 08:19:40|21662.6|21642.6|21661.6|21621.6|21676.7|21642.6|21661.1|21616.7|14
1652948400000|2022-05-19 08:20:00|21667.6|21607.6|21667.6|21607.6|21667.6|21607.6|21667.6|21607.6|1
1652948410000|2022-05-19 08:20:10|||||||||1
1652948420000|2022-05-19 08:20:20|21656.1|21616.1|21656.1|21616.1|21656.1|21616.1|21656.1|21616.1|143
1652948430000|2022-05-19 08:20:30|21655.1|21615.1|21655.1|21615.1|21655.1|21615.1|21655.1|21615.1|0
1652948440000|2022-05-19 08:20:40|21634.1|21614.1|21634.1|21614.1|21634.1|21614.1|21634.1|21614.1|4
1652948450000|2022-05-19 08:20:50|21631.1|21611.1|21630.1|21610.1|21631.1|21611.1|21630.1|21610.1|0
1652948460000|2022-05-19 08:21:00|||||||||5
1652948470000|2022-05-19 08:21:10|21627.2|21607.2|21625.1|21605.1|21627.2|21607.2|21625.1|21605.1|2
1652948480000|2022-05-19 08:21:20|21632.6|21592.6|21632.6|21592.6|21632.6|21592.6|21632.6|21592.6|4
1652948490000|2022-05-19 08:21:30|21630.1|21590.1|21630.1|21590.1|21630.1|21590.1|21630.1|21590.1|1
1652948500000|2022-05-19 08:21:40|21631.1|21591.1|21631.1|21591.1|21631.1|21591.1|21631.1|21591.1|0
1652948520000|2022-05-19 08:22:00|21624.1|21604.1|21625.1|21605.1|21625.1|21605.1|21624.1|21604.1|0
1652948540000|2022-05-19 08:22:20|21617.6|21597.6|21617.6|21597.6|21617.6|21597.6|21617.6|21597.6|3
1652948570000|2022-05-19 08:22:50|21616.1|21596.1|21615.1|21595.1|21616.1|21596.1|21615.1|21595.1|0
1652948580000|2022-05-19 08:23:00|21613.1|21593.1|21646.1|21586.1|21646.1|21595.1|21613.1|21586.1|7
1652948590000|2022-05-19 08:23:10|21647.6|21587.6|21647.6|21587.6|21647.6|21587.6|21647.6|21587.6|0
1652948600000|2022-05-19 08:23:20|||||||||1
1652948630000|2022-05-19 08:23:50|||||||||2
1652948690000|2022-05-19 08:24:50|||||||||1
1652948710000|2022-05-19 08:25:10|21636.1|21596.1|21625.1|21605.1|21636.1|21605.1|21625.1|21596.1|2
1652948750000|2022-05-19 08:25:50|21626.1|21606.1|21640.6|21600.6|21640.6|21606.1|21626.1|21600.6|1
1652948760000|2022-05-19 08:26:00|21642.6|21602.6|21643.6|21603.6|21643.6|21603.6|21642.6|21602.6|1
1652948770000|2022-05-19 08:26:10|21636.1|21616.1|21648.6|21608.6|21648.6|21617.2|21636.1|21608.6|2
1652948780000|2022-05-19 08:26:20|21640.1|21620.1|21640.1|21620.1|21640.1|21620.1|21640.1|21620.1|0
1652948810000|2022-05-19 08:26:50|21655.1|21615.1|21666.6|21606.6|21666.6|21615.1|21655.1|21606.6|3
1652948820000|2022-05-19 08:27:00|21658.1|21618.1|21659.1|21619.1|21659.1|21619.1|21658.1|21618.1|2
1652948840000|2022-05-19 08:27:20|21657.6|21617.6|21657.6|21617.6|21657.6|21617.6|21657.6|21617.6|0
1652948850000|2022-05-19 08:27:30|21643.2|21623.2|21635.1|21615.1|21643.2|21623.2|21635.1|21615.1|2
1652948860000|2022-05-19 08:27:40|21655.1||21655.1||21655.1||21655.1||1
1652948880000|2022-05-19 08:28:00|||||||||3
1652948900000|2022-05-19 08:28:20|21640.7|21620.7|21631.1|21611.1|21640.7|21620.7|21631.1|21611.1|3
1652948910000|2022-05-19 08:28:30|21629.1|21609.1|21616.1|21596.1|21629.7|21609.1|21616.1|21589.7|3
1652948920000|2022-05-19 08:28:40|21613.6|21593.6|21602.6|21582.6|21613.6|21593.6|21600.1|21580.1|2
1652948930000|2022-05-19 08:28:50|||||||||1
1652948940000|2022-05-19 08:29:00|21601.1|21581.1|21600.1|21580.1|21601.1|21581.1|21600.1|21580.1|3
1652948960000|2022-05-19 08:29:20|21608.6|21568.6|21608.6|21568.6|21608.6|21568.6|21608.6|21568.6|3
1652948970000|2022-05-19 08:29:30|21596.1|21576.1|21596.1|21576.1|21596.1|21576.1|21596.1|21576.1|0
1652948980000|2022-05-19 08:29:40|||||||||1
1652948990000|2022-05-19 08:29:50|21604.7|21564.7|21584.7|21564.7|21604.7|21572.2|21584.7|21564.7|10
1652949000000|2022-05-19 08:30:00|||||||||1
1652949010000|2022-05-19 08:30:10|21592.2|21572.2|21592.2|21572.2|21592.2|21572.2|21592.2|21572.2|2
1652949030000|2022-05-19 08:30:30|21603.6|21563.6|21620.6|21560.6|21620.6|21564.7|21603.6|21560.6|9
1652949040000|2022-05-19 08:30:40|21624.7|21564.7|21624.7|21564.7|21624.7|21564.7|21624.7|21564.7|25
1652949050000|2022-05-19 08:30:50|||||||||1
1652949060000|2022-05-19 08:31:00|21623.2|21563.2|21623.2|21563.2|21623.2|21563.2|21623.2|21563.2|0
1652949070000|2022-05-19 08:31:10|21607.7|21567.7|21602.6|21562.6|21607.7|21567.7|21602.6|21562.6|0
1652949090000|2022-05-19 08:31:30|21590.7|21570.7|21588.6|21568.6|21590.7|21570.7|21588.6|21568.6|1
1652949110000|2022-05-19 08:31:50|21595.1|21575.1|21606.6|21566.6|21606.6|21575.1|21595.1|21566.6|1
1652949120000|2022-05-19 08:32:00|21608.1|21568.1|21609.1|21569.1|21609.1|21569.1|21608.1|21568.1|3
1652949130000|2022-05-19 08:32:10|21602.1|21582.1|21604.1|21584.1|21604.1|21584.1|21602.1|21582.1|0
1652949150000|2022-05-19 08:32:30|21607.1|21587.1|21611.1|21591.1|21611.1|21591.1|21607.1|21587.1|1
1652949160000|2022-05-19 08:32:40|21631.1||21631.1||21631.1||21631.1||0
1652949180000|2022-05-19 08:33:00|21638.2|21578.2|21638.2|21578.2|21638.2|21578.2|21638.2|21578.2|12
1652949190000|2022-05-19 08:33:10|21635.1|21575.1|21600.1|21580.1|21635.1|21580.1|21600.1|21575.1|1
1652949210000|2022-05-19 08:33:30|||||||||1
1652949240000|2022-05-19 08:34:00|21597.6|21577.6|21597.6|21577.6|21597.6|21577.6|21597.6|21577.6|0
1652949250000|2022-05-19 08:34:10|21599.1|21579.1|21600.1|21580.1|21600.1|21580.1|21599.1|21579.1|0
1652949260000|2022-05-19 08:34:20|21598.1|21578.1|21595.1|21575.1|21598.1|21578.1|21595.1|21575.1|2
1652949270000|2022-05-19 08:34:30|21600.1|21580.1|21600.1|21580.1|21600.1|21580.1|21600.1|21580.1|1
1652949280000|2022-05-19 08:34:40|||||||||1
1652949310000|2022-05-19 08:35:10|21607.6|21567.6|21613.7|21553.7|21613.7|21567.6|21607.6|21553.7|17
1652949320000|2022-05-19 08:35:20|21595.1|21555.1|21600.1|21540.1|21600.1|21555.1|21595.1|21540.1|5
1652949330000|2022-05-19 08:35:30|21567.6|21547.6|21567.6|21547.6|21567.6|21547.6|21567.6|21547.6|2
1652949350000|2022-05-19 08:35:50|21562.6|21542.6|21562.6|21542.6|21562.6|21542.6|21562.6|21542.6|1
1652949360000|2022-05-19 08:36:00|||||||||1
1652949370000|2022-05-19 08:36:10|||||||||8
1652949390000|2022-05-19 08:36:30|||||||||3
1652949400000|2022-05-19 08:36:40|21555.1|21535.1|21555.1|21535.1|21555.1|21535.1|21555.1|21535.1|3
1652949420000|2022-05-19 08:37:00|21572.6|21532.6|21572.6|21532.6|21572.6|21532.6|21572.6|21532.6|5
1652949430000|2022-05-19 08:37:10|21565.1|21545.1|21565.1|21545.1|21565.1|21545.1|21565.1|21545.1|1
1652949440000|2022-05-19 08:37:20|||||||||1
1652949460000|2022-05-19 08:37:40|21576.6|21536.6|21577.6|21537.6|21577.6|21537.6|21576.6|21536.6|1
1652949510000|2022-05-19 08:38:30|21578.7|21538.7|21578.7|21538.7|21578.7|21538.7|21578.7|21538.7|0
1652949520000|2022-05-19 08:38:40|21570.1|21550.1|21567.6|21547.6|21570.1|21550.1|21567.6|21547.6|1
1652949550000|2022-05-19 08:39:10|21566.2|21546.2|21566.2|21546.2|21566.2|21546.2|21566.2|21546.2|0
1652949570000|2022-05-19 08:39:30|||||||||2
1652949580000|2022-05-19 08:39:40|||||||||1
1652949600000|2022-05-19 08:40:00|21565.1|21545.1|21565.1|21545.1|21565.1|21545.1|21565.1|21545.1|0
1652949630000|2022-05-19 08:40:30|21576.6|21536.6|21576.6|21536.6|21576.6|21536.6|21576.6|21536.6|2
1652949640000|2022-05-19 08:40:40|21578.7|21538.7|21578.7|21538.7|21578.7|21538.7|21578.7|21538.7|1
1652949700000|2022-05-19 08:41:40|||||||||1
1652949740000|2022-05-19 08:42:20|21575.7|21535.7|21573.7|21533.7|21575.7|21535.7|21573.7|21533.7|6
1652949760000|2022-05-19 08:42:40|21572.6|21532.6|21564.1|21544.1|21572.6|21544.1|21564.1|21532.6|17
1652949780000|2022-05-19 08:43:00|21565.1|21545.1|21578.7|21538.7|21578.7|21545.1|21565.1|21536.6|11
1652949790000|2022-05-19 08:43:10|21585.1|21545.1|21585.1|21545.1|21585.1|21545.1|21585.1|21545.1|2
1652949800000|2022-05-19 08:43:20|21584|21564|21596.2|21576.2|21597.6|21577.6|21584|21564|5
1652949820000|2022-05-19 08:43:40|21600.1|21580.1|21600.1|21580.1|21600.1|21580.1|21600.1|21580.1|3
1652949830000|2022-05-19 08:43:50|21601.6|21581.6|21599.1|21579.1|21601.6|21581.6|21599.1|21579.1|1
1652949840000|2022-05-19 08:44:00|21597.6|21577.6|21597.6|21577.6|21597.6|21577.6|21597.6|21577.6|3
1652949850000|2022-05-19 08:44:10|21592.6|21572.6|21592.6|21572.6|21592.6|21572.6|21592.6|21572.6|2
1652949880000|2022-05-19 08:44:40|21589.6|21569.6|21582.6|21562.6|21589.6|21569.6|21582.6|21562.6|3
1652949890000|2022-05-19 08:44:50|21580.1|21560.1|21580.1|21560.1|21580.1|21560.1|21580.1|21560.1|2
1652949930000|2022-05-19 08:45:30|21572.7|21552.7|21563.7|21543.7|21572.7|21552.7|21563.7|21543.7|1
1652949940000|2022-05-19 08:45:40|||||||||1
1652949950000|2022-05-19 08:45:50|21566.2|21546.2|21566.2|21546.2|21566.2|21546.2|21566.2|21546.2|1
1652949970000|2022-05-19 08:46:10|21567.6|21547.6|21582.6|21562.6|21582.6|21562.6|21567.6|21547.6|2
1652950000000|2022-05-19 08:46:40|21587.1|21567.1|21605.1|21565.1|21605.1|21570.1|21587.1|21563.1|1
1652950010000|2022-05-19 08:46:50|21630.1|21585.1|21615.1|21595.1|21630.1|21610.1|21615.1|21585.1|16
1652950020000|2022-05-19 08:47:00|21616.2|21596.2|21632.6|21592.6|21634.1|21600.1|21616.2|21592.6|6
1652950030000|2022-05-19 08:47:10|21635.1|21595.1|21635.1|21595.1|21635.1|21595.1|21635.1|21595.1|1
1652950040000|2022-05-19 08:47:20|21636.6|21596.6|21637.6|21597.6|21637.6|21597.6|21636.6|21596.6|1
1652950050000|2022-05-19 08:47:30|21636.6|21596.6|21625.1|21605.1|21636.6|21605.1|21625.1|21596.6|2
1652950060000|2022-05-19 08:47:40|21636.6|21596.6|21637.6|21597.6|21637.6|21597.6|21636.6|21596.6|4
1652950070000|2022-05-19 08:47:50|21639.1|21599.1|21640.1|21600.1|21640.1|21600.1|21639.1|21599.1|1
1652950080000|2022-05-19 08:48:00|21643.1|21603.1|21645.1|21605.1|21645.1|21605.1|21643.1|21603.1|0
1652950100000|2022-05-19 08:48:20|21642.6|21622.6|21642.6|21622.6|21642.6|21622.6|21642.6|21622.6|3
1652950110000|2022-05-19 08:48:30|21645.1|21625.1|21655.1|21635.1|21655.1|21635.1|21645.1|21625.1|4
1652950120000|2022-05-19 08:48:40|21653.1|21633.1|21643.2|21603.2|21655.1|21635.1|21643.2|21603.2|14
1652950130000|2022-05-19 08:48:50|21645.1|21585.1|21615.1|21595.1|21645.1|21595.1|21615.1|21585.1|1
1652950150000|2022-05-19 08:49:10|21612.6|21592.6|21612.6|21592.6|21612.6|21592.6|21612.6|21592.6|0
1652950160000|2022-05-19 08:49:20|21611.2|21591.2|21610.1|21590.1|21611.2|21591.2|21610.1|21590.1|1
1652950170000|2022-05-19 08:49:30|21607.6|21587.6|21609.1|21589.1|21609.1|21589.1|21607.6|21587.6|3
1652950180000|2022-05-19 08:49:40|21610.1|21590.1|21614.1|21594.1|21614.1|21594.1|21610.1|21590.1|3
1652950190000|2022-05-19 08:49:50|21615.1|21595.1|21617.6|21597.6|21617.6|21597.6|21612.6|21592.6|1
1652950200000|2022-05-19 08:50:00|21616.2|21596.2|21616.2|21596.2|21616.2|21596.2|21616.2|21596.2|0
1652950210000|2022-05-19 08:50:10|21616.6|21596.6|21617.6|21597.6|21617.6|21597.6|21616.6|21596.6|0
1652950220000|2022-05-19 08:50:20|21616.2|21596.2|21615.1|21595.1|21616.2|21596.2|21615.1|21595.1|0
1652950230000|2022-05-19 08:50:30|21617.6|21597.6|21617.6|21597.6|21617.6|21597.6|21617.6|21597.6|4
1652950250000|2022-05-19 08:50:50|21620.1|21600.1|21617.6|21597.6|21620.1|21600.1|21617.6|21597.6|1
1652950270000|2022-05-19 08:51:10|21619.1|21599.1|21620.1|21600.1|21620.1|21600.1|21619.1|21599.1|3
1652950280000|2022-05-19 08:51:20|21612.6|21592.6|21611.2|21591.2|21612.6|21592.6|21611.2|21591.2|2
1652950290000|2022-05-19 08:51:30|21610.1|21590.1|21610.1|21590.1|21610.1|21590.1|21610.1|21590.1|0
1652950310000|2022-05-19 08:51:50|21607.6|21587.6|21607.6|21587.6|21607.6|21587.6|21607.6|21587.6|1
1652950320000|2022-05-19 08:52:00|||||||||2
1652950370000|2022-05-19 08:52:50|||||||||1
1652950430000|2022-05-19 08:53:50|||||||||1
1652950470000|2022-05-19 08:54:30|21625.1|21585.1|21627.6|21607.6|21627.6|21607.6|21625.1|21585.1|6
1652950480000|2022-05-19 08:54:40|21632.6|21612.6|21632.6|21612.6|21632.6|21612.6|21632.6|21612.6|2
1652950490000|2022-05-19 08:54:50|21647.6|21607.6|21647.6|21627.6|21650.7|21627.6|21647.6|21607.6|8
1652950500000|2022-05-19 08:55:00|21650.1|21630.1|21650.1|21630.1|21650.1|21630.1|21650.1|21630.1|0
1652950510000|2022-05-19 08:55:10|21655.1|21635.1|21657.6|21637.6|21657.6|21637.6|21655.1|21635.1|2
1652950520000|2022-05-19 08:55:20|21656.2|21636.2|21657.6|21637.6|21657.6|21637.6|21655.1|21635.1|1
1652950540000|2022-05-19 08:55:40|21655.1|21635.1|21650.1|21630.1|21655.1|21635.1|21650.1|21630.1|7
1652950550000|2022-05-19 08:55:50|21652.6|21632.6|21657.6|21637.6|21657.6|21637.6|21652.6|21632.6|5
1652950560000|2022-05-19 08:56:00|21660.6|21640.6|21667.6|21647.6|21672.6|21652.6|21660.6|21640.6|3
1652950590000|2022-05-19 08:56:30|21669.1|21649.1|21670.1|21650.1|21670.1|21650.1|21669.1|21649.1|0
1652950600000|2022-05-19 08:56:40|21667.6|21647.6|21667.6|21647.6|21667.6|21647.6|21667.6|21647.6|0
1652950610000|2022-05-19 08:56:50|21668.7|21648.7|21670.1|21650.1|21670.1|21650.1|21668.7|21648.7|1
1652950620000|2022-05-19 08:57:00|21669.1|21649.1|21667.6|21647.6|21669.1|21649.1|21667.6|21647.6|1
1652950680000|2022-05-19 08:58:00|21669.1|21649.1|21669.1|21649.1|21669.1|21649.1|21669.1|21649.1|1
1652950690000|2022-05-19 08:58:10|21670.1|21650.1|21687.6|21667.6|21687.6|21667.6|21670.1|21650.1|6
1652950700000|2022-05-19 08:58:20|21685.1|21665.1|21682.2|21662.2|21685.1|21665.1|21682.2|21662.2|2
1652950710000|2022-05-19 08:58:30|21681.2|21661.2|21677.6|21657.6|21681.2|21661.2|21672.6|21652.6|4
1652950720000|2022-05-19 08:58:40|21680.1|21660.1|21672.6|21652.6|21680.1|21660.1|21672.6|21652.6|1
1652950730000|2022-05-19 08:58:50|21669.1|21649.1|21667.6|21647.6|21669.1|21649.1|21667.6|21647.6|1
1652950740000|2022-05-19 08:59:00|21666.2|21646.2|21665.1|21645.1|21666.2|21646.2|21662.6|21642.6|13
1652950750000|2022-05-19 08:59:10|21662.6|21642.6|21660.1|21640.1|21662.6|21642.6|21660.1|21640.1|6
1652950760000|2022-05-19 08:59:20|21658.7|21638.7|21657.6|21637.6|21658.7|21638.7|21657.6|21637.6|2
1652950770000|2022-05-19 08:59:30|21647.6|21627.6|21642.6|21622.6|21647.6|21627.6|21642.6|21622.6|1
1652950780000|2022-05-19 08:59:40|21641.2|21621.2|21640.1|21620.1|21642.6|21622.6|21640.1|21620.1|10
1652950790000|2022-05-19 08:59:50|21641.2|21621.2|21641.2|21621.2|21652.6|21625.1|21641.2|21612.6|14
1652950800000|2022-05-19 09:00:00|21640.1|21620.1|21635.1|21615.1|21640.1|21620.1|21635.1|21615.1|7
1652950810000|2022-05-19 09:00:10|21651.6|21611.6|21654.1|21614.1|21654.1|21614.1|21651.6|21611.6|4
1652950820000|2022-05-19 09:00:20|21652.6|21612.6|21652.6|21612.6|21652.6|21612.6|21652.6|21612.6|1
1652950840000|2022-05-19 09:00:40|21655.1|21615.1|21655.1|21615.1|21655.1|21615.1|21655.1|21615.1|0
1652950860000|2022-05-19 09:01:00|21657.6|21617.6|21665.1|21645.1|21665.1|21645.1|21657.6|21617.6|17
1652950870000|2022-05-19 09:01:10|21663.7|21643.7|21662.6|21642.6|21663.7|21643.7|21662.6|21642.6|5
1652950920000|2022-05-19 09:02:00|21657.5|21637.5|21650.1|21630.1|21657.5|21637.5|21650.1|21630.1|1
1652950930000|2022-05-19 09:02:10|21652.6|21632.6|21652.6|21632.6|21652.6|21632.6|21652.6|21632.6|0
1652950940000|2022-05-19 09:02:20|21650.1|21630.1|21692.6|21652.6|21692.6|21652.6|21650.1|21630.1|7
1652950950000|2022-05-19 09:02:30|21691.6|21651.6|21691.6|21651.6|21691.6|21651.6|21691.6|21651.6|1
1652950960000|2022-05-19 09:02:40|21696.6|21636.6|21696.6|21636.6|21696.6|21636.6|21696.6|21636.6|1
1652950980000|2022-05-19 09:03:00|21685.1|21645.1|21677.6|21637.6|21685.1|21645.1|21677.6|21637.6|0
1652950990000|2022-05-19 09:03:10|21662.6|21642.6|21662.6|21642.6|21662.6|21642.6|21662.6|21642.6|4
1652951000000|2022-05-19 09:03:20|21665.1|21645.1|21665.1|21645.1|21665.1|21645.1|21665.1|21645.1|1
1652951040000|2022-05-19 09:04:00|21667.6|21647.6|21667.6|21647.6|21667.6|21647.6|21667.6|21647.6|0
1652951050000|2022-05-19 09:04:10|21682.6|21642.6|21682.6|21642.6|21682.6|21642.6|21682.6|21642.6|1
1652951060000|2022-05-19 09:04:20|||||||||4
1652951070000|2022-05-19 09:04:30|21671.2|21651.2|21665.1|21645.1|21671.2|21651.2|21665.1|21645.1|2
1652951100000|2022-05-19 09:05:00|||||||||1
1652951110000|2022-05-19 09:05:10|21660.1|21640.1|21657.6|21637.6|21660.1|21640.1|21657.6|21637.6|0
1652951150000|2022-05-19 09:05:50|21652.6|21632.6|21652.6|21632.6|21652.6|21632.6|21652.6|21632.6|3
1652951270000|2022-05-19 09:07:50|21657.6|21637.6|21657.6|21637.6|21657.6|21637.6|21657.6|21637.6|0
1652951280000|2022-05-19 09:08:00|21659.1|21639.1|21660.1|21640.1|21660.1|21640.1|21659.1|21639.1|0
1652951310000|2022-05-19 09:08:30|21661.6|21641.6|21662.6|21642.6|21662.6|21642.6|21661.6|21641.6|1
1652951340000|2022-05-19 09:09:00|21664.1|21644.1|21667.6|21647.6|21667.6|21647.6|21664.1|21644.1|2
1652951350000|2022-05-19 09:09:10|21672.6|21652.6|21677.6|21657.6|21677.6|21657.6|21672.6|21652.6|4
1652951360000|2022-05-19 09:09:20|21682.6|21662.6|21682.6|21662.6|21682.6|21662.6|21682.6|21662.6|1
1652951400000|2022-05-19 09:10:00|21697.6|21657.6|21697.6|21657.6|21697.6|21657.6|21697.6|21657.6|0
1652951450000|2022-05-19 09:10:50|21685.1|21665.1|21671.6|21651.6|21685.1|21665.1|21671.6|21651.6|6
1652951460000|2022-05-19 09:11:00|21674.6|21654.6|21700.1|21680.1|21712.6|21680.1|21674.6|21652.6|6
1652951520000|2022-05-19 09:12:00|21697.6|21677.6|21680.1|21660.1|21697.6|21677.6|21680.1|21660.1|2
1652951530000|2022-05-19 09:12:10|21677.2|21657.2|21675.1|21655.1|21677.2|21657.2|21675.1|21655.1|0
1652951550000|2022-05-19 09:12:30|||||||||1
1652951560000|2022-05-19 09:12:40|21678.1|21658.1|21680.1|21660.1|21680.1|21660.1|21678.1|21658.1|1
1652951580000|2022-05-19 09:13:00|||||||||1
1652951600000|2022-05-19 09:13:20|21677.6|21657.6|21677.6|21657.6|21677.6|21657.6|21677.6|21657.6|0
1652951640000|2022-05-19 09:14:00|21697.1|21657.1|21711.6|21651.6|21711.6|21657.1|21697.1|21651.6|4
1652951650000|2022-05-19 09:14:10|21714.7|21654.7|21714.7|21654.7|21714.7|21654.7|21714.7|21654.7|0
1652951680000|2022-05-19 09:14:40|21707.6|21667.6|21702.6|21682.6|21707.6|21682.6|21699.1|21667.6|1
1652951700000|2022-05-19 09:15:00|21707.2|21667.2|21706.2|21666.2|21707.2|21667.2|21706.2|21666.2|2
1652951730000|2022-05-19 09:15:30|||||||||2
1652951770000|2022-05-19 09:16:10|21707.6|21667.6|21707.6|21667.6|21707.6|21667.6|21707.6|21667.6|0
1652951940000|2022-05-19 09:19:00|||||||||1
1652951990000|2022-05-19 09:19:50|21731.2|21671.2|21720|21700|21731.2|21700|21720|21671.2|6
1652952000000|2022-05-19 09:20:00|21725.1|21705.1|21722.6|21702.6|21725.1|21705.1|21722.6|21702.6|12
1652952010000|2022-05-19 09:20:10|21720.6|21700.6|21710.1|21690.1|21727.6|21700.6|21710.1|21684.6|3
1652952040000|2022-05-19 09:20:40|21712.6|21672.6|21712.6|21672.6|21712.6|21672.6|21712.6|21672.6|7
1652952050000|2022-05-19 09:20:50||21652.6||21652.6||21652.6||21652.6|1
1652952060000|2022-05-19 09:21:00|21714.1|21654.1|21715.1|21655.1|21715.1|21655.1|21714.1|21654.1|1
1652952070000|2022-05-19 09:21:10|21717.6|21657.6|21690.1|21670.1|21717.6|21670.1|21690.1|21657.6|2
1652952080000|2022-05-19 09:21:20|21685.1|21665.1|21670.1|21650.1|21685.1|21665.1|21670.1|21650.1|1
1652952090000|2022-05-19 09:21:30|21668.7|21648.7|21668.7|21648.7|21670.1|21650.1|21667.6|21647.6|24
1652952100000|2022-05-19 09:21:40|21667.6|21647.6|21669.1|21649.1|21669.1|21649.1|21665.1|21645.1|4
1652952110000|2022-05-19 09:21:50|21670.1|21650.1|21685.1|21665.1|21685.1|21665.1|21670.1|21650.1|10
1652952120000|2022-05-19 09:22:00|21688.1|21668.1|21693.1|21673.1|21693.1|21673.1|21688.1|21668.1|0
1652952130000|2022-05-19 09:22:10|21690.1|21670.1|21647.6|21627.6|21695.7|21670.1|21647.6|21627.6|7
1652952140000|2022-05-19 09:22:20|21645.6|21625.6|21642.6|21622.6|21645.6|21625.6|21642.6|21622.6|1
1652952150000|2022-05-19 09:22:30|||||||||1
1652952190000|2022-05-19 09:23:10|21649.7|21609.7|21646.2|21606.2|21649.7|21609.7|21646.2|21606.2|6
1652952200000|2022-05-19 09:23:20|||||||||2
1652952210000|2022-05-19 09:23:30|21652.6|21592.6|21652.6|21592.6|21652.6|21592.6|21652.6|21592.6|1
1652952230000|2022-05-19 09:23:50|21632.6||21632.6||21632.6||21632.6||3
1652952250000|2022-05-19 09:24:10|||||||||1
1652952260000|2022-05-19 09:24:20|21625.1|21605.1|21630.1|21610.1|21630.1|21610.1|21625.1|21605.1|5
1652952270000|2022-05-19 09:24:30|21631.6|21611.6|21627.6|21607.6|21632.6|21612.6|21627.6|21607.6|11
1652952280000|2022-05-19 09:24:40|21630.1|21610.1|21630.1|21610.1|21630.1|21610.1|21630.1|21610.1|2
1652952290000|2022-05-19 09:24:50|21632.6|21612.6|21637.6|21617.6|21637.6|21617.6|21632.6|21612.6|7
1652952300000|2022-05-19 09:25:00|21639.1|21619.1|21630.1|21590.1|21640.1|21620.1|21627.6|21590.1|28
1652952310000|2022-05-19 09:25:10|21625.1|21585.1|21625.1|21585.1|21625.1|21585.1|21625.1|21585.1|1
1652952340000|2022-05-19 09:25:40|21633.7|21573.7|21602.8|21582.8|21633.7|21582.8|21602.8|21572.6|14
1652952350000|2022-05-19 09:25:50|21597.8|21577.8|21588.7|21568.7|21597.8|21577.8|21588.7|21568.7|1
1652952360000|2022-05-19 09:26:00|||||||||1
1652952370000|2022-05-19 09:26:10|21585.1|21565.1|21570.1|21550.1|21585.1|21565.1|21570.1|21550.1|9
1652952380000|2022-05-19 09:26:20|21568.7|21548.7|21567.6|21547.6|21568.7|21548.7|21567.6|21547.6|0
1652952390000|2022-05-19 09:26:30|21564.7|21544.7|21562.6|21542.6|21564.7|21544.7|21562.6|21542.6|2
1652952400000|2022-05-19 09:26:40|21559.7|21539.7|21560.1|21540.1|21560.1|21540.1|21557.6|21537.6|2
1652952410000|2022-05-19 09:26:50|21554.1|21534.1|21554.1|21534.1|21554.1|21534.1|21554.1|21534.1|1
1652952420000|2022-05-19 09:27:00|21552.6|21532.6|21550.1|21530.1|21552.6|21532.6|21550.1|21530.1|10
1652952430000|2022-05-19 09:27:10|||||||||2
1652952450000|2022-05-19 09:27:30|21548.7|21528.7|21550.1|21530.1|21550.1|21530.1|21547.6|21527.6|1
1652952490000|2022-05-19 09:28:10|21552.6|21532.6|21552.6|21532.6|21552.6|21532.6|21552.6|21532.6|3
1652952510000|2022-05-19 09:28:30|21554.1|21534.1|21557.6|21537.6|21557.6|21537.6|21554.1|21534.1|2
1652952540000|2022-05-19 09:29:00|21558.7|21538.7|21558.7|21538.7|21558.7|21538.7|21558.7|21538.7|0
1652952580000|2022-05-19 09:29:40|||||||||1
1652952610000|2022-05-19 09:30:10|||||||||12
1652952620000|2022-05-19 09:30:20|21560.1|21540.1|21560.1|21540.1|21560.1|21540.1|21560.1|21540.1|0
1652952660000|2022-05-19 09:31:00|21562.6|21542.6|21567.6|21547.6|21567.6|21547.6|21562.6|21542.6|2
1652952670000|2022-05-19 09:31:10|21570.1|21550.1|21570.1|21550.1|21570.1|21550.1|21570.1|21550.1|0
1652952680000|2022-05-19 09:31:20|||||||||1
1652952690000|2022-05-19 09:31:30|21575.1|21555.1|21572.6|21552.6|21575.1|21555.1|21572.6|21552.6|0
1652952700000|2022-05-19 09:31:40|21575.1|21555.1|21575.1|21555.1|21575.1|21555.1|21575.1|21555.1|1
1652952720000|2022-05-19 09:32:00|21576.2|21556.2|21577.6|21557.6|21577.6|21557.6|21576.2|21556.2|0
1652952740000|2022-05-19 09:32:20|21576.6|21556.6|21576.6|21556.6|21576.6|21556.6|21576.6|21556.6|2
1652952750000|2022-05-19 09:32:30|||||||||9
1652952770000|2022-05-19 09:32:50|21579.1|21559.1|21576.2|21556.2|21579.1|21559.1|21576.2|21556.2|1
1652952780000|2022-05-19 09:33:00|21574.1|21554.1|21574.1|21554.1|21574.1|21554.1|21574.1|21554.1|0
1652952850000|2022-05-19 09:34:10|21576.6|21556.6|21576.6|21556.6|21576.6|21556.6|21576.6|21556.6|0
1652952870000|2022-05-19 09:34:30|||||||||1
1652952880000|2022-05-19 09:34:40|||||||||1
1652952900000|2022-05-19 09:35:00|21572.6|21552.6|21569.7|21549.7|21572.6|21552.6|21569.7|21549.7|1
1652952910000|2022-05-19 09:35:10|21567.6|21547.6|21567.6|21547.6|21567.6|21547.6|21567.6|21547.6|0
1652952930000|2022-05-19 09:35:30|21566.2|21546.2|21565.1|21545.1|21566.2|21546.2|21565.1|21545.1|0
1652952980000|2022-05-19 09:36:20|21560.1|21540.1|21560.1|21540.1|21560.1|21540.1|21560.1|21540.1|1
1652953040000|2022-05-19 09:37:20|||||||||4
1652953050000|2022-05-19 09:37:30|21555.7|21535.7|21555.7|21535.7|21555.7|21535.7|21555.7|21535.7|2
1652953060000|2022-05-19 09:37:40|21551.6|21531.6|21542.6|21522.6|21551.6|21531.6|21542.6|21522.6|22
1652953070000|2022-05-19 09:37:50|21540.1|21520.1|21540.1|21520.1|21540.1|21520.1|21540.1|21520.1|1
1652953110000|2022-05-19 09:38:30|21537.6|21517.6|21537.6|21517.6|21537.6|21517.6|21537.6|21517.6|0
1652953150000|2022-05-19 09:39:10|||||||||4
1652953160000|2022-05-19 09:39:20|21536.6|21516.6|21535.1|21515.1|21536.6|21516.6|21535.1|21515.1|3
1652953170000|2022-05-19 09:39:30|21537.6|21517.6|21537.6|21517.6|21537.6|21517.6|21537.6|21517.6|0
1652953190000|2022-05-19 09:39:50|21536.6|21516.6|21535.1|21515.1|21536.6|21516.6|21535.1|21515.1|1
1652953200000|2022-05-19 09:40:00|21537.6|21517.6|21524.1|21504.1|21537.6|21517.6|21524.1|21504.1|25
1652953210000|2022-05-19 09:40:10|21524.7|21504.7|21522.6|21502.6|21524.7|21504.7|21522.6|21502.6|9
1652953220000|2022-05-19 09:40:20|21520.1|21500.1|21520.1|21500.1|21520.1|21500.1|21520.1|21500.1|6
1652953230000|2022-05-19 09:40:30|21522.6|21502.6|21522.6|21502.6|21522.6|21502.6|21522.6|21502.6|9
1652953240000|2022-05-19 09:40:40|||||||||2
1652953250000|2022-05-19 09:40:50|21527.6|21507.6|21527.6|21507.6|21527.6|21507.6|21527.6|21507.6|2
1652953260000|2022-05-19 09:41:00|21530.1|21510.1|21530.1|21510.1|21530.1|21510.1|21530.1|21510.1|0
1652953280000|2022-05-19 09:41:20|21531.6|21511.6|21531.6|21511.6|21531.6|21511.6|21531.6|21511.6|4
1652953290000|2022-05-19 09:41:30|||||||||2
1652953300000|2022-05-19 09:41:40|21533.1|21513.1|21533.1|21513.1|21533.1|21513.1|21531.6|21511.6|2
1652953420000|2022-05-19 09:43:40|21531.6|21511.6|21531.6|21511.6|21531.6|21511.6|21531.6|21511.6|0
1652953510000|2022-05-19 09:45:10|||||||||3
1652953530000|2022-05-19 09:45:30|21530.6|21510.6|21529.1|21509.1|21530.6|21510.6|21529.1|21509.1|1
1652953550000|2022-05-19 09:45:50|21477.5|21457.5|21436|21376|21477.5|21457.5|21433.5|21373.5|37
1652953560000|2022-05-19 09:46:00|21435.6|21375.6|21435.6|21375.6|21435.6|21375.6|21435.6|21375.6|6
1652953570000|2022-05-19 09:46:10|21421.5|21401.5|21425|21405|21425|21405|21421.5|21401.5|2
1652953580000|2022-05-19 09:46:20|21430.1|21410.1|21431.6|21411.6|21431.6|21411.6|21430.1|21410.1|5
1652953610000|2022-05-19 09:46:50|21432.6|21412.6|21432.6|21412.6|21432.6|21412.6|21432.6|21412.6|2
1652953660000|2022-05-19 09:47:40|||||||||1
1652953700000|2022-05-19 09:48:20|21431.6|21411.6|21431.6|21411.6|21431.6|21411.6|21431.6|21411.6|1
1652953740000|2022-05-19 09:49:00|21430.6|21410.6|21430.1|21410.1|21430.6|21410.6|21429.1|21409.1|3
1652953760000|2022-05-19 09:49:20|||||||||5
1652953770000|2022-05-19 09:49:30|21431.2|21411.2|21430.1|21410.1|21431.2|21411.2|21430.1|21410.1|0
1652953810000|2022-05-19 09:50:10|21431.6|21411.6|21435.1|21415.1|21435.1|21415.1|21431.6|21411.6|6
1652953820000|2022-05-19 09:50:20|21436.2|21416.2|21436.2|21416.2|21436.2|21416.2|21436.2|21416.2|6
1652953830000|2022-05-19 09:50:30|||||||||7
1652953850000|2022-05-19 09:50:50|21447.6|21407.6|21448.7|21408.7|21448.7|21408.7|21447.6|21407.6|1
1652953860000|2022-05-19 09:51:00|21445.1|21425.1|21452.6|21432.6|21452.6|21432.6|21445.1|21425.1|17
1652953870000|2022-05-19 09:51:10|21453.2|21433.2|21457.6|21437.6|21457.6|21437.6|21453.2|21433.2|0
1652953890000|2022-05-19 09:51:30|21452.6|21432.6|21451.6|21431.6|21452.6|21432.6|21451.6|21431.6|1
1652953910000|2022-05-19 09:51:50|21449.1|21429.1|21451.6|21431.6|21451.6|21431.6|21449.1|21429.1|2
1652953920000|2022-05-19 09:52:00|21450.1|21430.1|21449.1|21429.1|21450.1|21430.1|21449.1|21429.1|0
1652953930000|2022-05-19 09:52:10|21446.2|21426.2|21446.2|21426.2|21446.2|21426.2|21446.2|21426.2|1
1652953940000|2022-05-19 09:52:20|21445.1|21425.1|21453.7|21413.7|21453.7|21425.1|21445.1|21413.7|2
1652953950000|2022-05-19 09:52:30|21452.6|21412.6|21452.6|21412.6|21452.6|21412.6|21452.6|21412.6|0
1652953980000|2022-05-19 09:53:00|21451.6|21411.6|21451.6|21411.6|21451.6|21411.6|21451.6|21411.6|0
1652953990000|2022-05-19 09:53:10|||||||||1
1652954010000|2022-05-19 09:53:30|21449.1|21409.1|21449.1|21409.1|21449.1|21409.1|21449.1|21409.1|0
1652954030000|2022-05-19 09:53:50|||||||||1
1652954040000|2022-05-19 09:54:00|21448.1|21408.1|21448.1|21408.1|21448.1|21408.1|21448.1|21408.1|0
1652954070000|2022-05-19 09:54:30|21446.6|21406.6|21446.6|21406.6|21446.6|21406.6|21446.6|21406.6|0
1652954100000|2022-05-19 09:55:00|21431.2|21411.2|21414.2|21394.2|21440.1|21411.2|21414.2|21380.1|55
1652954110000|2022-05-19 09:55:10|21415.3|21395.3|21410.3|21390.3|21415.3|21395.3|21410.3|21390.3|8
1652954130000|2022-05-19 09:55:30|||||||||1
1652954160000|2022-05-19 09:56:00|21411.7|21391.7|21411.2|21391.2|21411.7|21391.7|21406.6|21386.6|1
1652954210000|2022-05-19 09:56:50|21412.6|21392.6|21412.6|21392.6|21412.6|21392.6|21412.6|21392.6|1
1652954220000|2022-05-19 09:57:00|21414.1|21394.1|21414.1|21394.1|21414.1|21394.1|21414.1|21394.1|1
1652954280000|2022-05-19 09:58:00|21419.1|21399.1|21420.1|21400.1|21420.1|21400.1|21419.1|21399.1|3
1652954340000|2022-05-19 09:59:00|21424.7|21384.7|21406.2|21386.2|21424.7|21386.2|21406.2|21384.7|12
1652954370000|2022-05-19 09:59:30|||||||||3
1652954390000|2022-05-19 09:59:50|21404.7|21384.7|21405.7|21385.7|21405.7|21385.7|21404.7|21384.7|3
1652954400000|2022-05-19 10:00:00|21404.7|21384.7|21403.2|21383.2|21404.7|21384.7|21403.2|21383.2|2
1652954410000|2022-05-19 10:00:10|||||||||3
1652954420000|2022-05-19 10:00:20|||||||||3
1652954440000|2022-05-19 10:00:40|21404.7|21384.7|21404.7|21384.7|21404.7|21384.7|21404.7|21384.7|5
1652954450000|2022-05-19 10:00:50|21402.2|21382.2|21402.2|21382.2|21402.2|21382.2|21402.2|21382.2|1
1652954460000|2022-05-19 10:01:00|21403.2|21383.2|21398.7|21378.7|21403.2|21383.2|21398.7|21378.7|1
1652954470000|2022-05-19 10:01:10|21396.2|21376.2|21398.7|21378.7|21398.7|21378.7|21396.2|21376.2|4
1652954490000|2022-05-19 10:01:30|21392.6|21372.6|21395.1|21375.1|21395.1|21375.1|21392.6|21372.6|22
1652954500000|2022-05-19 10:01:40|21400.1|21380.1|21417.6|21397.6|21420.6|21397.6|21400.1|21380.1|8
1652954510000|2022-05-19 10:01:50|21419.1|21399.1|21419.1|21399.1|21419.1|21399.1|21419.1|21399.1|4
1652954520000|2022-05-19 10:02:00|21417.6|21397.6|21415.1|21395.1|21417.6|21397.6|21415.1|21395.1|2
1652954530000|2022-05-19 10:02:10|21412.2|21392.2|21400.1|21380.1|21412.2|21392.2|21400.1|21380.1|7
1652954540000|2022-05-19 10:02:20|21389.7|21369.7|21389.7|21369.7|21389.7|21369.7|21389.7|21369.7|2
1652954550000|2022-05-19 10:02:30|21382.2|21362.2|21379.7|21359.7|21382.2|21362.2|21379.7|21359.7|56
1652954560000|2022-05-19 10:02:40|21377.6|21357.6|21374.1|21354.1|21380.1|21360.1|21374.1|21354.1|4
1652954570000|2022-05-19 10:02:50|||||||||1
1652954580000|2022-05-19 10:03:00|||||||||1
1652954590000|2022-05-19 10:03:10|21372.6|21352.6|21366.2|21346.2|21372.6|21352.6|21362.8|21342.8|10
1652954620000|2022-05-19 10:03:40|21396.6|21336.6|21396.6|21336.6|21396.6|21336.6|21396.6|21336.6|12
1652954630000|2022-05-19 10:03:50|21384|21364|21389.1|21369.1|21389.1|21369.1|21384|21364|1
1652954640000|2022-05-19 10:04:00|21387.6|21367.6|21387.6|21367.6|21387.6|21367.6|21387.6|21367.6|11
1652954660000|2022-05-19 10:04:20|21386.2|21366.2|21385.1|21365.1|21386.2|21366.2|21385.1|21365.1|6
1652954670000|2022-05-19 10:04:30|21382.6|21362.6|21377.6|21357.6|21382.6|21362.6|21377.6|21357.6|8
1652954680000|2022-05-19 10:04:40|21380.1|21360.1|21401.6|21381.6|21401.6|21381.6|21380.1|21360.1|24
1652954690000|2022-05-19 10:04:50|21414|21394|21427.6|21387.6|21429.7|21402.6|21414|21387.6|14
1652954700000|2022-05-19 10:05:00|21422.1|21402.1|21431.3|21411.3|21431.3|21411.3|21422.1|21402.1|19
1652954710000|2022-05-19 10:05:10|21434.4|21414.4|21445.1|21425.1|21445.1|21425.1|21434.4|21414.4|14
1652954720000|2022-05-19 10:05:20|21442.6|21422.6|21442.6|21422.6|21442.6|21422.6|21442.6|21422.6|0
1652954740000|2022-05-19 10:05:40|21444.1|21424.1|21442.6|21422.6|21445.1|21425.1|21442.6|21422.6|0
1652954750000|2022-05-19 10:05:50|21440.1|21420.1|21440.1|21420.1|21440.1|21420.1|21440.1|21420.1|0
1652954760000|2022-05-19 10:06:00|21450.1|21430.1|21457.6|21437.6|21457.6|21437.6|21450.1|21430.1|1
1652954770000|2022-05-19 10:06:10|21459.1|21439.1|21459.1|21439.1|21459.1|21439.1|21459.1|21439.1|0
1652954780000|2022-05-19 10:06:20|21457.6|21437.6|21457.6|21437.6|21457.6|21437.6|21457.6|21437.6|0
1652954790000|2022-05-19 10:06:30|||||||||1
1652954840000|2022-05-19 10:07:20|21460.3|21420.3|21455.1|21415.1|21460.3|21420.3|21455.1|21415.1|1
1652954860000|2022-05-19 10:07:40|21447.6|21407.6|21422.6|21402.6|21447.6|21407.6|21422.6|21401.5|9
1652954870000|2022-05-19 10:07:50|21415.1|21395.1|21413.7|21373.7|21415.1|21395.1|21409.2|21373.7|4
1652954880000|2022-05-19 10:08:00|21406.6|21386.6|21410.1|21390.1|21410.1|21390.1|21406.6|21386.6|2
1652954920000|2022-05-19 10:08:40|21407.6|21387.6|21407.6|21387.6|21407.6|21387.6|21407.6|21387.6|6
1652954930000|2022-05-19 10:08:50|21402.6|21382.6|21397.6|21377.6|21402.6|21382.6|21397.6|21377.6|5
1652954940000|2022-05-19 10:09:00|21399.1|21379.1|21399.1|21379.1|21399.1|21379.1|21399.1|21379.1|5
1652954950000|2022-05-19 10:09:10|21400.1|21380.1|21400.1|21380.1|21400.1|21380.1|21400.1|21380.1|0
1652954970000|2022-05-19 10:09:30|21398.7|21378.7|21399.7|21359.7|21399.7|21378.7|21398.7|21359.7|8
1652954990000|2022-05-19 10:09:50|21398.7|21358.7|21398.7|21358.7|21398.7|21358.7|21398.7|21358.7|1
1652955000000|2022-05-19 10:10:00|21397.2|21357.2|21396.2|21356.2|21397.2|21357.2|21396.2|21356.2|0
1652955010000|2022-05-19 10:10:10|||||||||29
1652955050000|2022-05-19 10:10:50|21392.6|21352.6|21392.6|21352.6|21392.6|21352.6|21392.6|21352.6|9
1652955090000|2022-05-19 10:11:30|21390.6|21350.6|21390.6|21350.6|21390.6|21350.6|21390.6|21350.6|0
1652955100000|2022-05-19 10:11:40|21389.6|21349.6|21376.6|21356.6|21389.6|21356.6|21376.6|21349.6|2
1652955120000|2022-05-19 10:12:00|21374.1|21354.1|21374.1|21354.1|21374.1|21354.1|21374.1|21354.1|17
1652955150000|2022-05-19 10:12:30|21371.2|21351.2|21371.2|21351.2|21371.2|21351.2|21371.2|21351.2|1
1652955200000|2022-05-19 10:13:20|21367.6|21347.6|21367.6|21347.6|21367.6|21347.6|21367.6|21347.6|2
1652955210000|2022-05-19 10:13:30|21370.1|21350.1|21370.1|21350.1|21370.1|21350.1|21370.1|21350.1|2
1652955220000|2022-05-19 10:13:40|21377.6|21357.6|21380.1|21360.1|21380.1|21360.1|21377.6|21357.6|3
1652955230000|2022-05-19 10:13:50|21381.2|21361.2|21391.2|21371.2|21392.6|21372.6|21381.2|21361.2|1
1652955240000|2022-05-19 10:14:00|21392.6|21372.6|21402.6|21382.6|21402.6|21382.6|21392.6|21372.6|18
1652955250000|2022-05-19 10:14:10|||||||||1
1652955270000|2022-05-19 10:14:30|21400.1|21380.1|21408.7|21368.7|21408.7|21380.1|21400.1|21368.7|0
1652955280000|2022-05-19 10:14:40|21407.6|21367.6|21394.7|21374.7|21407.6|21374.7|21394.7|21367.6|1
1652955300000|2022-05-19 10:15:00|21392.6|21372.6|21392.6|21372.6|21392.6|21372.6|21392.6|21372.6|0
1652955400000|2022-05-19 10:16:40|21391.6|21371.6|21392.6|21372.6|21392.6|21372.6|21390.1|21370.1|10
1652955410000|2022-05-19 10:16:50|21395.6|21375.6|21397.6|21377.6|21397.6|21377.6|21395.6|21375.6|0
1652955440000|2022-05-19 10:17:20|21399.7|21379.7|21402.6|21382.6|21402.6|21382.6|21399.7|21379.7|1
1652955450000|2022-05-19 10:17:30|||||||||4
1652955470000|2022-05-19 10:17:50|21405.1|21385.1|21405.1|21385.1|21405.1|21385.1|21405.1|21385.1|2
1652955480000|2022-05-19 10:18:00|21406.6|21386.6|21402.6|21382.6|21407.6|21387.6|21402.6|21382.6|5
1652955520000|2022-05-19 10:18:40|21400.1|21380.1|21400.1|21380.1|21400.1|21380.1|21400.1|21380.1|0
1652955540000|2022-05-19 10:19:00|21401.6|21381.6|21402.6|21382.6|21402.6|21382.6|21401.6|21381.6|2
1652955570000|2022-05-19 10:19:30|||||||||1
1652955580000|2022-05-19 10:19:40|21401.2|21381.2|21400.1|21380.1|21401.2|21381.2|21400.1|21380.1|0
1652955600000|2022-05-19 10:20:00|21397.6|21377.6|21397.6|21377.6|21397.6|21377.6|21397.6|21377.6|0
1652955610000|2022-05-19 10:20:10|21392.6|21372.6|21392.6|21372.6|21392.6|21372.6|21392.6|21372.6|2
1652955620000|2022-05-19 10:20:20|21377.6|21357.6|21377.6|21357.6|21377.6|21357.6|21377.6|21357.6|0
1652955660000|2022-05-19 10:21:00|||||||||2
1652955700000|2022-05-19 10:21:40|21375.1|21355.1|21370.6|21350.6|21375.1|21355.1|21368.1|21348.1|5
1652955750000|2022-05-19 10:22:30|||||||||25
1652955770000|2022-05-19 10:22:50|21370.1|21350.1|21370.1|21350.1|21370.1|21350.1|21370.1|21350.1|14
1652955780000|2022-05-19 10:23:00|21371.6|21351.6|21372.6|21352.6|21372.6|21352.6|21371.6|21351.6|0
1652955790000|2022-05-19 10:23:10|21370.1|21350.1|21370.1|21350.1|21370.1|21350.1|21370.1|21350.1|2
1652955810000|2022-05-19 10:23:30|21372.6|21352.6|21375.1|21355.1|21375.1|21355.1|21372.6|21352.6|0
1652955820000|2022-05-19 10:23:40|21372.6|21352.6|21375.1|21355.1|21375.1|21355.1|21372.6|21352.6|6
1652955830000|2022-05-19 10:23:50|21378.7|21358.7|21402.6|21362.6|21402.6|21362.6|21378.7|21358.7|9
1652955840000|2022-05-19 10:24:00|21391.2|21371.2|21392.6|21372.6|21401.6|21375.1|21389.1|21361.6|14
1652955850000|2022-05-19 10:24:10|21390.1|21370.1|21395.1|21375.1|21395.1|21375.1|21389.1|21369.1|17
1652955860000|2022-05-19 10:24:20|21396.2|21376.2|21387.6|21367.6|21402.6|21382.6|21387.6|21367.6|19
1652955870000|2022-05-19 10:24:30|21385.6|21365.6|21386.8|21346.8|21386.8|21365.6|21382.6|21346.8|1
1652955880000|2022-05-19 10:24:40|21384.7|21344.7|21370.3|21350.3|21384.7|21350.3|21370.3|21344.7|1
1652955890000|2022-05-19 10:24:50|21367.8|21347.8|21363.7|21343.7|21367.8|21347.8|21363.7|21343.7|3
1652955900000|2022-05-19 10:25:00|21362.2|21342.2|21362.2|21342.2|21363.7|21343.7|21362.2|21342.2|6
1652955910000|2022-05-19 10:25:10|21360.7|21340.7|21357.2|21337.2|21360.7|21340.7|21357.2|21337.2|2
1652955920000|2022-05-19 10:25:20|21353.7|21333.7|21356.2|21336.2|21356.2|21336.2|21353.7|21333.7|10
1652955930000|2022-05-19 10:25:30|21353.7|21333.7|21354.1|21334.1|21354.1|21334.1|21352.6|21332.6|7
1652955940000|2022-05-19 10:25:40|21356.2|21336.2|21355.1|21335.1|21356.2|21336.2|21354.7|21334.7|0
1652955950000|2022-05-19 10:25:50|21353.7|21333.7|21353.7|21333.7|21353.7|21333.7|21353.7|21333.7|0
1652955960000|2022-05-19 10:26:00|21355.1|21335.1|21351.2|21331.2|21355.1|21335.1|21351.2|21331.2|15
1652955970000|2022-05-19 10:26:10|21352.6|21332.6|21352.6|21332.6|21352.6|21332.6|21352.6|21332.6|8
1652955980000|2022-05-19 10:26:20|21353.7|21333.7|21351.2|21331.2|21353.7|21333.7|21351.2|21331.2|2
1652955990000|2022-05-19 10:26:30|21350.1|21330.1|21350.1|21330.1|21350.1|21330.1|21350.1|21330.1|5
1652956000000|2022-05-19 10:26:40|||||||||3
1652956010000|2022-05-19 10:26:50|21348.1|21328.1|21346.6|21326.6|21348.1|21328.1|21346.6|21326.6|2
1652956020000|2022-05-19 10:27:00|||||||||3
1652956030000|2022-05-19 10:27:10|21348.7|21328.7|21348.7|21328.7|21348.7|21328.7|21348.7|21328.7|0
1652956040000|2022-05-19 10:27:20|21346.6|21326.6|21346.6|21326.6|21346.6|21326.6|21346.6|21326.6|2
1652956060000|2022-05-19 10:27:40|||||||||1
1652956070000|2022-05-19 10:27:50|21348.7|21328.7|21350.1|21330.1|21350.1|21330.1|21348.7|21328.7|3
1652956080000|2022-05-19 10:28:00|21365.1|21345.1|21370.1|21350.1|21370.1|21350.1|21365.1|21345.1|3
1652956090000|2022-05-19 10:28:10|21371.2|21351.2|21392.6|21352.6|21392.6|21352.6|21371.2|21345.6|2
1652956100000|2022-05-19 10:28:20|21391.5|21371.5|21391.5|21371.5|21391.5|21371.5|21391.5|21371.5|2
1652956110000|2022-05-19 10:28:30|21397.6|21377.6|21397.6|21377.6|21397.6|21377.6|21397.6|21377.6|0
1652956130000|2022-05-19 10:28:50|21395.1|21375.1|21395.1|21375.1|21395.1|21375.1|21395.1|21375.1|0
1652956180000|2022-05-19 10:29:40|21394.1|21374.1|21392.6|21372.6|21394.1|21374.1|21392.6|21372.6|1
1652956190000|2022-05-19 10:29:50|21390.1|21370.1|21407.6|21367.6|21409.7|21389.1|21390.1|21367.6|10
1652956270000|2022-05-19 10:31:10|21406.2|21366.2|21405.1|21365.1|21406.2|21366.2|21405.1|21365.1|0
1652956340000|2022-05-19 10:32:20|21406.6|21366.6|21407.6|21367.6|21407.6|21367.6|21406.6|21366.6|0
1652956370000|2022-05-19 10:32:50|21400.1|21380.1|21400.1|21380.1|21400.1|21380.1|21400.1|21380.1|3
1652956380000|2022-05-19 10:33:00|21405.1|21385.1|21405.1|21385.1|21405.1|21385.1|21405.1|21385.1|4
1652956400000|2022-05-19 10:33:20|||||||||17
1652956410000|2022-05-19 10:33:30|21407.6|21387.6|21407.6|21387.6|21407.6|21387.6|21407.6|21387.6|9
1652956420000|2022-05-19 10:33:40|21425.1|21385.1|21436.6|21376.6|21436.6|21385.1|21425.1|21376.6|1
1652956430000|2022-05-19 10:33:50|21425.1|21405.1|21425.1|21405.1|21425.1|21405.1|21425.1|21405.1|0
1652956440000|2022-05-19 10:34:00|21423.7|21403.7|21420.1|21400.1|21423.7|21403.7|21420.1|21400.1|4
1652956450000|2022-05-19 10:34:10|||||||||8
1652956460000|2022-05-19 10:34:20|||||||||3
1652956470000|2022-05-19 10:34:30|21417.6|21397.6|21415.1|21395.1|21420.1|21400.1|21415.1|21395.1|14
1652956480000|2022-05-19 10:34:40|21413.7|21393.7|21409.1|21389.1|21413.7|21393.7|21409.1|21389.1|8
1652956490000|2022-05-19 10:34:50|21408.1|21388.1|21402.6|21382.6|21408.1|21388.1|21400.1|21380.1|5
1652956500000|2022-05-19 10:35:00|21407.6|21387.6|21405.1|21385.1|21407.6|21387.6|21405.1|21385.1|9
1652956510000|2022-05-19 10:35:10|21402.6|21382.6|21388.7|21368.7|21405.1|21385.1|21387.6|21367.6|12
1652956520000|2022-05-19 10:35:20|21386.6|21366.6|21380.1|21360.1|21386.6|21366.6|21380.1|21360.1|4
1652956530000|2022-05-19 10:35:30|21378.7|21358.7|21375.1|21355.1|21378.7|21358.7|21375.1|21355.1|10
1652956540000|2022-05-19 10:35:40|21376.2|21356.2|21425.1|21385.1|21425.1|21387.6|21372.6|21352.6|21
1652956550000|2022-05-19 10:35:50|21437.6|21377.6|21437.6|21377.6|21437.6|21377.6|21437.6|21377.6|0
1652956630000|2022-05-19 10:37:10|21427.6|21387.6|21427.6|21387.6|21427.6|21387.6|21427.6|21387.6|1
1652956680000|2022-05-19 10:38:00|21420.1|21400.1|21420.1|21400.1|21420.1|21400.1|21420.1|21400.1|0
1652956690000|2022-05-19 10:38:10|||||||||2
1652956710000|2022-05-19 10:38:30|21417.6|21397.6|21415.1|21395.1|21417.6|21397.6|21415.1|21395.1|0
1652956720000|2022-05-19 10:38:40|21416.2|21396.2|21417.6|21397.6|21417.6|21397.6|21416.2|21396.2|1
1652956730000|2022-05-19 10:38:50|21418.7|21398.7|21467.6|21447.6|21467.6|21447.6|21418.7|21398.7|22
1652956740000|2022-05-19 10:39:00|21466.2|21446.2|21460.1|21440.1|21466.2|21446.2|21460.1|21440.1|5
1652956770000|2022-05-19 10:39:30|21465.1|21445.1|21463.7|21443.7|21465.1|21445.1|21463.7|21443.7|7
1652956780000|2022-05-19 10:39:40|21462.6|21442.6|21462.6|21442.6|21462.6|21442.6|21462.6|21442.6|1
1652956790000|2022-05-19 10:39:50|21460.1|21440.1|21460.1|21440.1|21460.1|21440.1|21460.1|21440.1|3
1652956800000|2022-05-19 10:40:00|21461.6|21441.6|21465.1|21445.1|21470.1|21450.1|21461.6|21441.6|8
1652956810000|2022-05-19 10:40:10|21464.6|21444.6|21463.1|21443.1|21464.6|21444.6|21463.1|21443.1|590
1652956830000|2022-05-19 10:40:30|21466.6|21446.6|21466.6|21446.6|21466.6|21446.6|21466.6|21446.6|24
1652956840000|2022-05-19 10:40:40|21490.6|21450.6|21485|21465|21490.6|21465|21485|21450.6|16
1652956850000|2022-05-19 10:40:50|21488.1|21468.1|21495.6|21475.6|21495.6|21475.6|21488.1|21468.1|2
1652956860000|2022-05-19 10:41:00|||||||||1
1652956880000|2022-05-19 10:41:20|21498.1|21478.1|21498.1|21478.1|21498.1|21478.1|21498.1|21478.1|0
1652956890000|2022-05-19 10:41:30|21500.1|21480.1|21500.6|21480.6|21530.6|21483.1|21500.1|21470.6|11
1652956900000|2022-05-19 10:41:40|21505|21485|21530.6|21490.6|21530.6|21499.1|21505|21483.1|2
1652956910000|2022-05-19 10:41:50|21522.1|21502.1|21522.1|21502.1|21522.1|21502.1|21522.1|21502.1|0
1652956920000|2022-05-19 10:42:00|21523.1|21503.1|21523.1|21503.1|21523.1|21503.1|21523.1|21503.1|0
1652956930000|2022-05-19 10:42:10|||||||||5
1652956940000|2022-05-19 10:42:20|21535.6|21475.6|21520.6|21480.6|21535.6|21480.6|21520.6|21475.6|9
1652956950000|2022-05-19 10:42:30|21513.1|21493.1|21533.5|21513.5|21533.5|21513.5|21513.1|21493.1|1
1652956960000|2022-05-19 10:42:40|21534.6|21514.6|21534.6|21514.6|21534.6|21514.6|21534.6|21514.6|4
1652956970000|2022-05-19 10:42:50|21536|21516|21538.7|21498.7|21538.7|21517.1|21535.6|21498.7|3
1652956980000|2022-05-19 10:43:00|21536.6|21496.6|21536.6|21496.6|21536.6|21496.6|21536.6|21496.6|0
1652956990000|2022-05-19 10:43:10|21528.1|21508.1|21544.6|21524.6|21544.6|21524.6|21528.1|21508.1|1
1652957000000|2022-05-19 10:43:20|21546|21526|21546|21526|21546|21526|21542.1|21522.1|13
1652957010000|2022-05-19 10:43:30|21549.6|21529.6|21549.6|21529.6|21549.6|21529.6|21549.6|21529.6|6
1652957020000|2022-05-19 10:43:40|21552.1|21532.1|21552.1|21532.1|21552.1|21532.1|21552.1|21532.1|0
1652957030000|2022-05-19 10:43:50|21553.5|21533.5|21558.1|21538.1|21558.1|21538.1|21553.5|21533.5|5
1652957040000|2022-05-19 10:44:00|21555.6|21535.6|21545.6|21505.6|21555.6|21535.6|21545.6|21505.6|24
1652957060000|2022-05-19 10:44:20|21550.6|21490.6|21542.1|21502.1|21550.6|21502.1|21542.1|21490.6|1
1652957070000|2022-05-19 10:44:30|21543.1|21503.1|21540.6|21500.6|21543.1|21503.1|21540.6|21500.6|2
1652957080000|2022-05-19 10:44:40|21543.7|21503.7|21543.1|21523.1|21543.7|21523.1|21538.1|21503.7|1
1652957090000|2022-05-19 10:44:50|21548.1|21528.1|21553.1|21533.1|21553.1|21533.1|21548.1|21528.1|2
1652957100000|2022-05-19 10:45:00|21565.6|21525.6|21571|21551|21571|21551|21558.5|21525.6|3
1652957110000|2022-05-19 10:45:10|21572.5|21552.5|21579.6|21559.6|21579.6|21559.6|21572.5|21552.5|5
1652957120000|2022-05-19 10:45:20|||||||||5
1652957130000|2022-05-19 10:45:30|21578.1|21558.1|21578.1|21558.1|21578.1|21558.1|21578.1|21558.1|11
1652957140000|2022-05-19 10:45:40|21579.6|21559.6|21587.1|21567.1|21587.1|21567.1|21579.6|21559.6|3
1652957150000|2022-05-19 10:45:50|21593.1|21573.1|21593.1|21573.1|21593.1|21573.1|21593.1|21573.1|1
1652957160000|2022-05-19 10:46:00|21596|21576|21596|21576|21596|21576|21596|21576|16
1652957170000|2022-05-19 10:46:10|||||||||1
1652957210000|2022-05-19 10:46:50|||||||||1
1652957220000|2022-05-19 10:47:00|||||||||4
1652957230000|2022-05-19 10:47:10|||||||||1
1652957240000|2022-05-19 10:47:20|21603.5|21563.5|21601|21561|21603.5|21563.5|21601|21561|0
1652957250000|2022-05-19 10:47:30|21603.5|21563.5|21601|21561|21603.5|21563.5|21601|21561|0
1652957260000|2022-05-19 10:47:40|||||||||1
1652957280000|2022-05-19 10:48:00|||||||||1
1652957350000|2022-05-19 10:49:10|||||||||1
1652957370000|2022-05-19 10:49:30|21608.5|21548.5|21598.5|21538.5|21608.5|21548.5|21598.5|21538.5|12
1652957380000|2022-05-19 10:49:40|21588.1|21528.1|21571.2|21531.2|21588.1|21532.6|21571.2|21528.1|2
1652957400000|2022-05-19 10:50:00|21570.1|21530.1|21563.1|21543.1|21570.1|21543.1|21561|21528.1|1
1652957410000|2022-05-19 10:50:10|||||||||1
1652957430000|2022-05-19 10:50:30|21571.6|21531.6|21571.6|21531.6|21571.6|21531.6|21571.6|21531.6|1
1652957440000|2022-05-19 10:50:40|21570.6|21530.6|21570.6|21530.6|21570.6|21530.6|21570.6|21530.6|0
1652957470000|2022-05-19 10:51:10|21562.1|21542.1|21563.1|21543.1|21563.1|21543.1|21562.1|21542.1|0
1652957520000|2022-05-19 10:52:00|21570.6|21530.6|21570.6|21530.6|21570.6|21530.6|21570.6|21530.6|3
1652957550000|2022-05-19 10:52:30|21574.6|21534.6|21574.6|21534.6|21574.6|21534.6|21574.6|21534.6|0
1652957580000|2022-05-19 10:53:00|21567.1|21547.1|21567.1|21547.1|21567.1|21547.1|21567.1|21547.1|0
1652957630000|2022-05-19 10:53:50|21574.6|21534.6|21574.6|21534.6|21574.6|21534.6|21574.6|21534.6|0
1652957790000|2022-05-19 10:56:30|21567.1|21547.1|21567.1|21547.1|21567.1|21547.1|21567.1|21547.1|0
1652957820000|2022-05-19 10:57:00|21598.1|21538.1|21598.1|21538.1|21598.1|21538.1|21598.1|21538.1|3
1652957830000|2022-05-19 10:57:10|21602.2|21542.2|21602.2|21542.2|21602.2|21542.2|21602.2|21542.2|0
1652957840000|2022-05-19 10:57:20|21596.6|21556.6|21596.6|21556.6|21596.6|21556.6|21596.6|21556.6|1
1652957850000|2022-05-19 10:57:30|21595.6|21555.6|21594.6|21554.6|21595.6|21555.6|21594.6|21554.6|1
1652957860000|2022-05-19 10:57:40|21592.6|21532.6|21587.1|21527.1|21592.6|21532.6|21587.1|21527.1|5
1652957870000|2022-05-19 10:57:50|||||||||1
1652957880000|2022-05-19 10:58:00|21584.6|21524.6|21559.1|21519.1|21584.6|21524.6|21558.1|21518.1|6
1652957930000|2022-05-19 10:58:50|21570.6|21510.6|21570.6|21510.6|21570.6|21510.6|21570.6|21510.6|0
1652957940000|2022-05-19 10:59:00|21574.1|21514.1|21574.1|21514.1|21574.1|21514.1|21574.1|21514.1|0
1652957970000|2022-05-19 10:59:30|21572.6|21512.6|21583.1|21563.1|21583.1|21563.1|21559.1|21510.6|5
1652958000000|2022-05-19 11:00:00|||||||||6
1652958010000|2022-05-19 11:00:10|21585.6|21565.6|21598.5|21558.5|21598.5|21567.1|21585.6|21558.5|3
1652958020000|2022-05-19 11:00:20|21601.5|21561.5|21602.5|21562.5|21602.5|21562.5|21601.5|21561.5|0
1652958030000|2022-05-19 11:00:30|21604.6|21564.6|21604.6|21564.6|21604.6|21564.6|21604.6|21564.6|0
1652958050000|2022-05-19 11:00:50|21597.5|21577.5|21601|21581|21601|21581|21597.5|21577.5|2
1652958060000|2022-05-19 11:01:00|21604.6|21584.6|21655.6|21615.6|21655.6|21615.6|21604.6|21584.6|30
1652958070000|2022-05-19 11:01:10|21657.1|21617.1|21651|21631|21658.1|21631|21651|21617.1|1
1652958100000|2022-05-19 11:01:40|21652.1|21632.1|21652.1|21632.1|21652.1|21632.1|21652.1|21632.1|0
1652958110000|2022-05-19 11:01:50|21649.6|21629.6|21649.6|21629.6|21649.6|21629.6|21649.6|21629.6|0
1652958120000|2022-05-19 11:02:00|21655.6|21615.6|21655.6|21615.6|21655.6|21615.6|21655.6|21615.6|7
1652958140000|2022-05-19 11:02:20|21644.1|21624.1|21642.1|21622.1|21645.6|21625.6|21642.1|21622.1|5
1652958150000|2022-05-19 11:02:30|||||||||1
1652958180000|2022-05-19 11:03:00|21643.1|21623.1|21655.6|21615.6|21655.6|21623.1|21642.1|21615.6|5
1652958190000|2022-05-19 11:03:10|21643.1|21623.1|21643.1|21623.1|21643.1|21623.1|21643.1|21623.1|1
1652958220000|2022-05-19 11:03:40|21644.1|21624.1|21644.1|21624.1|21644.1|21624.1|21644.1|21624.1|5
1652958240000|2022-05-19 11:04:00|21645.6|21625.6|21658.5|21618.5|21658.5|21625.6|21645.6|21618.5|1
1652958250000|2022-05-19 11:04:10|21660.6|21620.6|21660.6|21620.6|21660.6|21620.6|21660.6|21620.6|0
1652958290000|2022-05-19 11:04:50|21648.1|21628.1|21648.1|21628.1|21648.1|21628.1|21648.1|21628.1|1
1652958310000|2022-05-19 11:05:10|21647.1|21627.1|21647.1|21627.1|21647.1|21627.1|21647.1|21627.1|4
1652958320000|2022-05-19 11:05:20|21644.6|21624.6|21644.6|21624.6|21644.6|21624.6|21644.6|21624.6|0
1652958340000|2022-05-19 11:05:40|||||||||10
1652958350000|2022-05-19 11:05:50|||||||||1
1652958360000|2022-05-19 11:06:00|21645.6|21625.6|21642.1|21622.1|21645.6|21625.6|21642.1|21622.1|2
1652958370000|2022-05-19 11:06:10|21656.5|21616.5|21656.5|21616.5|21656.5|21616.5|21656.5|21616.5|0
1652958380000|2022-05-19 11:06:20|21647.1|21627.1|21647.1|21627.1|21647.1|21627.1|21647.1|21627.1|0
1652958400000|2022-05-19 11:06:40|21655.6|21615.6|21589.6|21549.6|21655.6|21615.6|21589.6|21549.6|55
1652958420000|2022-05-19 11:07:00|||||||||2
1652958530000|2022-05-19 11:08:50|21608.1|21548.1|21603.1|21563.1|21608.1|21563.1|21603.1|21548.1|9
1652958600000|2022-05-19 11:10:00|21588.1|21568.1|21588.1|21568.1|21588.1|21568.1|21588.1|21568.1|1
1652958630000|2022-05-19 11:10:30|21587.1|21567.1|21587.1|21567.1|21587.1|21567.1|21585.6|21565.6|4
1652958640000|2022-05-19 11:10:40|21588.1|21568.1|21588.1|21568.1|21588.1|21568.1|21588.1|21568.1|0
1652958660000|2022-05-19 11:11:00|21600.6|21560.6|21600.6|21560.6|21600.6|21560.6|21600.6|21560.6|1
1652958680000|2022-05-19 11:11:20|21597.1|21557.1|21539.1|21519.1|21597.1|21557.1|21539.1|21519.1|46
1652958690000|2022-05-19 11:11:30|21536|21516|21536|21516|21536|21516|21536|21516|0
1652958700000|2022-05-19 11:11:40|21535|21515|21535|21515|21535|21515|21535|21515|0
1652958730000|2022-05-19 11:12:10|21525|21505|21525|21505|21525|21505|21525|21505|3
1652958800000|2022-05-19 11:13:20|21526.5|21506.5|21526.5|21506.5|21526.5|21506.5|21526.5|21506.5|1
1652958810000|2022-05-19 11:13:30|21527.5|21507.5|21529|21509|21529|21509|21527.5|21507.5|2
1652958840000|2022-05-19 11:14:00|21523.1|21503.1|21523.1|21503.1|21523.1|21503.1|21523.1|21503.1|0
1652958880000|2022-05-19 11:14:40|21535.6|21495.6|21535.6|21495.6|21535.6|21495.6|21535.6|21495.6|0
1652958910000|2022-05-19 11:15:10|21534.6|21494.6|21534.6|21494.6|21534.6|21494.6|21534.6|21494.6|0
1652958960000|2022-05-19 11:16:00|21535.6|21495.6|21533.1|21493.1|21535.6|21495.6|21533.1|21493.1|1
1652958980000|2022-05-19 11:16:20|21534.1|21494.1|21534.1|21494.1|21534.1|21494.1|21534.1|21494.1|5
1652959010000|2022-05-19 11:16:50|21535.1|21495.1|21538.1|21498.1|21538.1|21498.1|21535.1|21495.1|4
1652959020000|2022-05-19 11:17:00|21550.6|21490.6|21553.1|21493.1|21553.1|21493.1|21550.6|21490.6|2
1652959060000|2022-05-19 11:17:40|21555.6|21495.6|21555.6|21495.6|21555.6|21495.6|21555.6|21495.6|0
1652959300000|2022-05-19 11:21:40|21554.1|21494.1|21553.1|21493.1|21554.1|21494.1|21553.1|21493.1|0
1652959320000|2022-05-19 11:22:00|||||||||1
1652959330000|2022-05-19 11:22:10|21551.6|21491.6|21551.6|21491.6|21551.6|21491.6|21551.6|21491.6|0
1652959370000|2022-05-19 11:22:50|21541.6|21521.6|21543.1|21523.1|21543.1|21523.1|21541.6|21521.6|2
1652959380000|2022-05-19 11:23:00|21554.6|21514.6|21554.6|21514.6|21554.6|21514.6|21554.6|21514.6|0
1652959390000|2022-05-19 11:23:10|21556.6|21516.6|21556.6|21516.6|21556.6|21516.6|21556.6|21516.6|0
1652959410000|2022-05-19 11:23:30|||||||||5
1652959440000|2022-05-19 11:24:00|||||||||1
1652959560000|2022-05-19 11:26:00|21549.1|21529.1|21549.1|21529.1|21549.1|21529.1|21549.1|21529.1|0
1652959610000|2022-05-19 11:26:50|21560.6|21520.6|21561.6|21521.6|21561.6|21521.6|21560.6|21520.6|3
1652959620000|2022-05-19 11:27:00|21549.1|21529.1|21549.1|21529.1|21549.1|21529.1|21549.1|21529.1|0
1652959650000|2022-05-19 11:27:30|21548.1|21528.1|21550.1|21530.1|21550.1|21530.1|21548.1|21528.1|5
1652959660000|2022-05-19 11:27:40|21549.1|21529.1|21549.1|21529.1|21549.1|21529.1|21549.1|21529.1|0
1652959710000|2022-05-19 11:28:30|21550.2|21530.2|21550.2|21530.2|21550.2|21530.2|21550.2|21530.2|1
1652959770000|2022-05-19 11:29:30|21565.6|21525.6|21565.6|21525.6|21568.1|21528.1|21565.6|21525.6|0
1652959830000|2022-05-19 11:30:30|||||||||7
1652959850000|2022-05-19 11:30:50|21567.7|21527.7|21570.6|21530.6|21570.6|21530.6|21567.7|21527.7|1
1652959890000|2022-05-19 11:31:30|21574.6|21534.6|21574.6|21534.6|21576|21536|21574.6|21534.6|1
1652959910000|2022-05-19 11:31:50|||||||||1
1652959940000|2022-05-19 11:32:20|21560.2|21540.2|21558.1|21538.1|21560.2|21540.2|21558.1|21538.1|2
1652959970000|2022-05-19 11:32:50|21556.6|21536.6|21555.6|21535.6|21556.6|21536.6|21555.6|21535.6|3
1652959980000|2022-05-19 11:33:00|||||||||1
1652959990000|2022-05-19 11:33:10|21554.1|21534.1|21553.1|21533.1|21554.1|21534.1|21553.1|21533.1|0
1652960000000|2022-05-19 11:33:20|21552.1|21532.1|21552.1|21532.1|21552.1|21532.1|21552.1|21532.1|1
1652960030000|2022-05-19 11:33:50|21550.6|21530.6|21550.6|21530.6|21550.6|21530.6|21550.6|21530.6|0
1652960090000|2022-05-19 11:34:50|21549.6|21529.6|21549.6|21529.6|21549.6|21529.6|21549.6|21529.6|2
1652960170000|2022-05-19 11:36:10|21548.1|21528.1|21547.1|21527.1|21548.1|21528.1|21547.1|21527.1|0
1652960190000|2022-05-19 11:36:30|21548.1|21528.1|21548.1|21528.1|21548.1|21528.1|21548.1|21528.1|0
1652960200000|2022-05-19 11:36:40|21549.6|21529.6|21549.6|21529.6|21549.6|21529.6|21549.6|21529.6|2
1652960210000|2022-05-19 11:36:50|21550.6|21530.6|21550.6|21530.6|21550.6|21530.6|21550.6|21530.6|1
1652960260000|2022-05-19 11:37:40|21553.1|21533.1|21554.6|21534.6|21554.6|21534.6|21553.1|21533.1|2
1652960270000|2022-05-19 11:37:50|21551.6|21531.6|21550.6|21530.6|21551.6|21531.6|21550.6|21530.6|1
1652960290000|2022-05-19 11:38:10|21551.6|21531.6|21551.6|21531.6|21551.6|21531.6|21551.6|21531.6|0
1652960310000|2022-05-19 11:38:30|21550.6|21530.6|21550.6|21530.6|21550.6|21530.6|21550.6|21530.6|0
1652960350000|2022-05-19 11:39:10|21551.6|21531.6|21551.6|21531.6|21551.6|21531.6|21551.6|21531.6|105
1652960360000|2022-05-19 11:39:20|||||||||1
1652960390000|2022-05-19 11:39:50|21558.1|21538.1|21558.1|21538.1|21558.1|21538.1|21558.1|21538.1|2
1652960440000|2022-05-19 11:40:40|21561.2|21541.2|21561.2|21541.2|21561.2|21541.2|21561.2|21541.2|0
1652960450000|2022-05-19 11:40:50|21564.1|21544.1|21563.1|21543.1|21564.1|21544.1|21563.1|21543.1|21
1652960460000|2022-05-19 11:41:00|21564.6|21544.6|21568.1|21548.1|21568.1|21548.1|21564.6|21544.6|0
1652960470000|2022-05-19 11:41:10|21569.1|21549.1|21569.1|21549.1|21569.1|21549.1|21569.1|21549.1|0
1652960480000|2022-05-19 11:41:20|21570.6|21550.6|21572.1|21552.1|21572.1|21552.1|21570.6|21550.6|0
1652960490000|2022-05-19 11:41:30|21573.1|21553.1|21573.1|21553.1|21573.1|21553.1|21573.1|21553.1|0
1652960500000|2022-05-19 11:41:40|21584.6|21544.6|21584.6|21544.6|21584.6|21544.6|21584.6|21544.6|0
1652960600000|2022-05-19 11:43:20|21576|21556|21582.1|21562.1|21582.1|21562.1|21576|21556|1
1652960610000|2022-05-19 11:43:30|21584.6|21564.6|21592.9|21572.9|21592.9|21572.9|21584.6|21564.6|0
1652960620000|2022-05-19 11:43:40|21596|21576|21597.1|21577.1|21598.5|21578.5|21596|21576|1
1652960630000|2022-05-19 11:43:50|21598.5|21578.5|21601|21581|21601|21581|21598.5|21578.5|0
1652960640000|2022-05-19 11:44:00|21602.1|21582.1|21602.1|21582.1|21602.1|21582.1|21602.1|21582.1|0
1652960660000|2022-05-19 11:44:20|21600.6|21580.6|21600.6|21580.6|21600.6|21580.6|21600.6|21580.6|1
1652960670000|2022-05-19 11:44:30|21598.1|21578.1|21593.7|21573.7|21598.1|21578.1|21593.7|21573.7|3
1652960680000|2022-05-19 11:44:40|21591.6|21571.6|21595.6|21575.6|21595.6|21575.6|21591.6|21571.6|1
1652960720000|2022-05-19 11:45:20|21593.1|21573.1|21593.1|21573.1|21593.1|21573.1|21593.1|21573.1|0
1652960750000|2022-05-19 11:45:50|21604.6|21564.6|21597.1|21577.1|21604.6|21577.1|21597.1|21564.6|1
1652960760000|2022-05-19 11:46:00|21598.5|21578.5|21599.6|21579.6|21599.6|21579.6|21598.5|21578.5|0
1652960780000|2022-05-19 11:46:20|||||||||1
1652960790000|2022-05-19 11:46:30|21602.1|21582.1|21608.1|21588.1|21608.1|21588.1|21602.1|21582.1|6
1652960810000|2022-05-19 11:46:50|||||||||1
1652960840000|2022-05-19 11:47:20|21613.1|21593.1|21613.1|21593.1|21613.1|21593.1|21613.1|21593.1|1
1652960880000|2022-05-19 11:48:00|21615.6|21595.6|21615.6|21595.6|21615.6|21595.6|21615.6|21595.6|0
1652961000000|2022-05-19 11:50:00|21610.6|21590.6|21610.6|21590.6|21610.6|21590.6|21610.6|21590.6|3
1652961010000|2022-05-19 11:50:10|21608.1|21588.1|21607.1|21587.1|21608.1|21588.1|21607.1|21587.1|0
1652961020000|2022-05-19 11:50:20|21605.6|21585.6|21605.6|21585.6|21605.6|21585.6|21605.6|21585.6|1
1652961060000|2022-05-19 11:51:00|21607.1|21587.1|21608.1|21588.1|21608.1|21588.1|21607.1|21587.1|1
1652961080000|2022-05-19 11:51:20|21609.6|21589.6|21610.6|21590.6|21611.6|21591.6|21609.6|21589.6|1
1652961090000|2022-05-19 11:51:30|21611.6|21591.6|21610.6|21590.6|21611.6|21591.6|21610.6|21590.6|0
1652961100000|2022-05-19 11:51:40|21611.6|21591.6|21611.6|21591.6|21611.6|21591.6|21611.6|21591.6|0
1652961120000|2022-05-19 11:52:00|21610.6|21590.6|21614.6|21574.6|21615.6|21590.6|21603.1|21574.6|3
1652961130000|2022-05-19 11:52:10|21615.6|21575.6|21603.1|21583.1|21615.6|21583.1|21603.1|21574.6|5
1652961140000|2022-05-19 11:52:20|21614.6|21574.6|21614.6|21574.6|21614.6|21574.6|21614.6|21574.6|0
1652961180000|2022-05-19 11:53:00|21602.1|21582.1|21602.1|21582.1|21602.1|21582.1|21602.1|21582.1|5
1652961190000|2022-05-19 11:53:10|21610.6|21570.6|21610.6|21570.6|21610.6|21570.6|21610.6|21570.6|0
1652961200000|2022-05-19 11:53:20|21607.1|21567.1|21607.1|21567.1|21607.1|21567.1|21607.1|21567.1|0
1652961210000|2022-05-19 11:53:30|21609.6|21569.6|21606|21566|21609.6|21569.6|21606|21566|1
1652961220000|2022-05-19 11:53:40|21604.6|21564.6|21590.6|21570.6|21604.6|21570.6|21590.6|21564.6|0
1652961230000|2022-05-19 11:53:50|||||||||1
1652961240000|2022-05-19 11:54:00|||||||||1
1652961290000|2022-05-19 11:54:50|21592.1|21572.1|21590.6|21570.6|21592.1|21572.1|21590.6|21570.6|0
1652961300000|2022-05-19 11:55:00|21593.1|21573.1|21593.1|21573.1|21593.1|21573.1|21593.1|21573.1|0
1652961320000|2022-05-19 11:55:20|21594.6|21574.6|21598.1|21578.1|21598.1|21578.1|21594.6|21574.6|0
1652961350000|2022-05-19 11:55:50|21600.2|21580.2|21603.1|21583.1|21603.1|21583.1|21600.2|21580.2|1
1652961360000|2022-05-19 11:56:00|21604.6|21584.6|21604.6|21584.6|21604.6|21584.6|21604.6|21584.6|0
1652961370000|2022-05-19 11:56:10|21607.1|21587.1|21613.1|21593.1|21613.1|21593.1|21607.1|21587.1|3
1652961380000|2022-05-19 11:56:20|||||||||1
1652961420000|2022-05-19 11:57:00|||||||||3
1652961430000|2022-05-19 11:57:10|||||||||1
1652961470000|2022-05-19 11:57:50|21618.1|21598.1|21618.1|21598.1|21618.1|21598.1|21618.1|21598.1|3
1652961480000|2022-05-19 11:58:00|21623.1|21603.1|21634.6|21614.6|21634.6|21614.6|21623.1|21603.1|3
1652961490000|2022-05-19 11:58:10|21633.5|21613.5|21634.6|21614.6|21634.6|21614.6|21633.5|21613.5|487
1652961520000|2022-05-19 11:58:40|21635.6|21615.6|21635.6|21615.6|21635.6|21615.6|21635.6|21615.6|0
1652961530000|2022-05-19 11:58:50|||||||||1
1652961540000|2022-05-19 11:59:00|||||||||1
1652961580000|2022-05-19 11:59:40|21638.1|21618.1|21642.1|21622.1|21642.1|21622.1|21638.1|21618.1|2
1652961600000|2022-05-19 12:00:00|21639.6|21619.6|21606.6|21586.6|21639.6|21619.6|21606.6|21586.6|8
1652961610000|2022-05-19 12:00:10|21609.1|21589.1|21609.1|21589.1|21609.1|21589.1|21609.1|21589.1|4
1652961640000|2022-05-19 12:00:40|||||||||1
1652961660000|2022-05-19 12:01:00|21620.6|21580.6|21618.1|21598.1|21621.6|21598.1|21615.6|21580.6|13
1652961700000|2022-05-19 12:01:40|||||||||3
1652961710000|2022-05-19 12:01:50|21619.1|21599.1|21619.1|21599.1|21619.1|21599.1|21619.1|21599.1|1
1652961720000|2022-05-19 12:02:00|21620.6|21600.6|21635|21615|21635|21615|21620.6|21600.6|15
1652961730000|2022-05-19 12:02:10|21637.1|21617.1|21639.6|21619.6|21639.6|21619.6|21637.1|21617.1|5
1652961750000|2022-05-19 12:02:30|21638.1|21618.1|21638.1|21618.1|21638.1|21618.1|21638.1|21618.1|9
1652961760000|2022-05-19 12:02:40|21635.6|21615.6|21620.2|21600.2|21635.6|21615.6|21620.2|21600.2|13
1652961770000|2022-05-19 12:02:50|21614.1|21594.1|21610.2|21590.2|21614.1|21594.1|21610.2|21590.2|2
1652961780000|2022-05-19 12:03:00|21606|21586|21593.5|21573.5|21606|21586|21593.5|21573.5|1
1652961810000|2022-05-19 12:03:30|21590.6|21570.6|21590.6|21570.6|21590.6|21570.6|21590.6|21570.6|9
1652961820000|2022-05-19 12:03:40|21598.1|21558.1|21598.1|21558.1|21598.1|21558.1|21598.1|21558.1|1
1652961830000|2022-05-19 12:03:50|21591|21571|21598.1|21578.1|21598.1|21578.1|21591|21571|3
1652961840000|2022-05-19 12:04:00|21599.6|21579.6|21613.1|21593.1|21613.1|21593.1|21599.6|21579.6|1
1652961850000|2022-05-19 12:04:10|21617.5|21597.5|21633.1|21613.1|21633.1|21613.1|21617.5|21597.5|1
1652961860000|2022-05-19 12:04:20|21638.1|21598.1|21638.1|21618.1|21642.7|21618.1|21635.6|21598.1|30
1652961870000|2022-05-19 12:04:30|21639.6|21619.6|21643.1|21623.1|21644.6|21624.6|21639.6|21619.6|8
1652961880000|2022-05-19 12:04:40|21642.1|21622.1|21639.6|21619.6|21642.1|21622.1|21639.6|21619.6|18
1652961890000|2022-05-19 12:04:50|21640.6|21600.6|21628.1|21588.1|21640.6|21600.6|21628.1|21588.1|3
1652961910000|2022-05-19 12:05:10|21625|21585|21615.6|21575.6|21625|21585|21615.6|21575.6|1
1652961920000|2022-05-19 12:05:20|21603.1|21583.1|21581.6|21541.6|21610.2|21583.1|21580.6|21541.6|6
1652961940000|2022-05-19 12:05:40|21573.1|21553.1|21573.1|21553.1|21573.1|21553.1|21573.1|21553.1|0
1652961950000|2022-05-19 12:05:50|21571.6|21551.6|21568.1|21548.1|21571.6|21551.6|21568.1|21548.1|3
1652961960000|2022-05-19 12:06:00|||||||||1
1652962000000|2022-05-19 12:06:40|21569.1|21549.1|21569.1|21549.1|21569.1|21549.1|21569.1|21549.1|0
1652962010000|2022-05-19 12:06:50|||||||||2
1652962020000|2022-05-19 12:07:00|21570.6|21550.6|21573.5|21553.5|21573.5|21553.5|21570.6|21550.6|1
1652962040000|2022-05-19 12:07:20|21572.1|21552.1|21572.1|21552.1|21572.1|21552.1|21572.1|21552.1|3
1652962050000|2022-05-19 12:07:30|21574.6|21554.6|21574.6|21554.6|21574.6|21554.6|21574.6|21554.6|7
1652962080000|2022-05-19 12:08:00|21575.6|21555.6|21574.6|21554.6|21575.6|21555.6|21574.6|21554.6|0
1652962090000|2022-05-19 12:08:10|21573.1|21553.1|21573.1|21553.1|21573.1|21553.1|21573.1|21553.1|2
1652962130000|2022-05-19 12:08:50|21570.6|21550.6|21570.6|21550.6|21570.6|21550.6|21570.6|21550.6|0
1652962140000|2022-05-19 12:09:00|21569.6|21549.6|21568.1|21548.1|21569.6|21549.6|21568.1|21548.1|13
1652962150000|2022-05-19 12:09:10|21567.1|21547.1|21567.1|21547.1|21567.1|21547.1|21567.1|21547.1|0
1652962170000|2022-05-19 12:09:30|21574.6|21554.6|21590.6|21550.6|21596.6|21568.1|21574.6|21550.6|5
1652962180000|2022-05-19 12:09:40|21587.1|21547.1|21581.6|21541.6|21587.1|21553.1|21573.1|21541.6|1
1652962190000|2022-05-19 12:09:50|21569.1|21549.1|21569.1|21549.1|21569.1|21549.1|21569.1|21549.1|0
1652962200000|2022-05-19 12:10:00|||||||||2
1652962210000|2022-05-19 12:10:10|21564.1|21544.1|21564.1|21544.1|21564.1|21544.1|21564.1|21544.1|6
1652962240000|2022-05-19 12:10:40|21561.6|21541.6|21561.6|21541.6|21561.6|21541.6|21561.6|21541.6|1
1652962250000|2022-05-19 12:10:50|||||||||1
1652962270000|2022-05-19 12:11:10|||||||||1
1652962300000|2022-05-19 12:11:40|21558.5|21538.5|21560.6|21520.6|21560.6|21538.5|21558.5|21520.6|8
1652962310000|2022-05-19 12:11:50|||||||||1
1652962330000|2022-05-19 12:12:10|21562.1|21522.1|21559.6|21539.6|21562.1|21539.6|21559.6|21522.1|4
1652962350000|2022-05-19 12:12:30|21562.1|21542.1|21562.1|21542.1|21562.1|21542.1|21562.1|21542.1|0
1652962360000|2022-05-19 12:12:40|21564.6|21544.6|21563.1|21543.1|21564.6|21544.6|21563.1|21543.1|2
1652962370000|2022-05-19 12:12:50|21564.6|21544.6|21565.6|21545.6|21565.6|21545.6|21564.6|21544.6|2
1652962420000|2022-05-19 12:13:40|21564.6|21544.6|21564.6|21544.6|21564.6|21544.6|21564.6|21544.6|2
1652962430000|2022-05-19 12:13:50|||||||||5
1652962450000|2022-05-19 12:14:10|21559.6|21539.6|21550.6|21530.6|21559.6|21539.6|21550.6|21530.6|5
1652962460000|2022-05-19 12:14:20|||||||||2
1652962480000|2022-05-19 12:14:40|||||||||4
1652962500000|2022-05-19 12:15:00|21547.1|21527.1|21547.1|21527.1|21547.1|21527.1|21547.1|21527.1|2
1652962510000|2022-05-19 12:15:10|21543.5|21523.5|21533.7|21513.7|21543.5|21523.5|21533.7|21513.7|8
1652962520000|2022-05-19 12:15:20|21530.6|21510.6|21509.1|21489.1|21530.6|21510.6|21509.1|21488.1|16
1652962530000|2022-05-19 12:15:30|21505.6|21485.6|21503.1|21483.1|21505.6|21485.6|21503.1|21483.1|2
1652962560000|2022-05-19 12:16:00|21504.1|21484.1|21508.1|21488.1|21508.1|21488.1|21504.1|21484.1|9
1652962580000|2022-05-19 12:16:20|21503.1|21483.1|21503.1|21483.1|21503.1|21483.1|21503.1|21483.1|0
1652962590000|2022-05-19 12:16:30|21507.1|21487.1|21507.1|21487.1|21507.1|21487.1|21507.1|21487.1|6
1652962600000|2022-05-19 12:16:40|21505.6|21485.6|21504.6|21484.6|21505.6|21485.6|21504.6|21484.6|1
1652962620000|2022-05-19 12:17:00|21503.1|21483.1|21503.1|21483.1|21503.1|21483.1|21503.1|21483.1|2
1652962660000|2022-05-19 12:17:40|21500.2|21480.2|21500.2|21480.2|21500.2|21480.2|21500.2|21480.2|2
1652962670000|2022-05-19 12:17:50|21495.2|21475.2|21493.1|21473.1|21495.2|21475.2|21493.1|21473.1|0
1652962680000|2022-05-19 12:18:00|21490.6|21470.6|21490.6|21470.6|21490.6|21470.6|21490.6|21470.6|0
1652962690000|2022-05-19 12:18:10|||||||||2
1652962710000|2022-05-19 12:18:30|||||||||8
1652962720000|2022-05-19 12:18:40|21493.1|21473.1|21493.1|21473.1|21493.1|21473.1|21493.1|21473.1|0
1652962730000|2022-05-19 12:18:50|21496|21476|21495.6|21475.6|21497.1|21477.1|21495.6|21475.6|2
1652962740000|2022-05-19 12:19:00|21490.6|21470.6|21490.6|21470.6|21490.6|21470.6|21490.6|21470.6|2
1652962790000|2022-05-19 12:19:50|21489.6|21469.6|21485.6|21465.6|21489.6|21469.6|21485.6|21465.6|1
1652962800000|2022-05-19 12:20:00|21483.1|21463.1|21483.1|21463.1|21483.1|21463.1|21483.1|21463.1|1
1652962810000|2022-05-19 12:20:10|21481|21461|21474.1|21454.1|21481|21461|21474.1|21454.1|2
1652962820000|2022-05-19 12:20:20|21471.6|21451.6|21470.2|21450.2|21471.6|21451.6|21470.2|21450.2|1
1652962860000|2022-05-19 12:21:00|21473.1|21453.1|21473.1|21453.1|21473.1|21453.1|21473.1|21453.1|9
1652962870000|2022-05-19 12:21:10|21474.6|21454.6|21474.6|21454.6|21474.6|21454.6|21474.6|21454.6|1
1652962900000|2022-05-19 12:21:40|21476|21456|21484.6|21464.6|21484.6|21464.6|21476|21456|1
1652962920000|2022-05-19 12:22:00|21490.6|21470.6|21498.1|21478.1|21498.1|21478.1|21490.6|21470.6|8
1652962950000|2022-05-19 12:22:30|21493.1|21473.1|21493.1|21473.1|21493.1|21473.1|21493.1|21473.1|0
1652962960000|2022-05-19 12:22:40|21500.6|21460.6|21500.6|21460.6|21500.6|21460.6|21500.6|21460.6|0
1652962970000|2022-05-19 12:22:50|21488.1|21468.1|21488.1|21468.1|21488.1|21468.1|21488.1|21468.1|1
1652962980000|2022-05-19 12:23:00|21482.1|21462.1|21479.6|21459.6|21482.1|21462.1|21479.6|21459.6|7
1652962990000|2022-05-19 12:23:10|21478.5|21458.5|21484.6|21444.6|21484.6|21458.5|21477.1|21444.6|3
1652963030000|2022-05-19 12:23:50|21488.5|21448.5|21488.5|21448.5|21488.5|21448.5|21488.5|21448.5|1
1652963070000|2022-05-19 12:24:30|21477.1|21457.1|21477.1|21457.1|21477.1|21457.1|21477.1|21457.1|4
1652963090000|2022-05-19 12:24:50|||||||||2
1652963170000|2022-05-19 12:26:10|||||||||2
1652963190000|2022-05-19 12:26:30|||||||||2
1652963200000|2022-05-19 12:26:40|||||||||1
1652963240000|2022-05-19 12:27:20|21476|21456|21476|21456|21476|21456|21476|21456|3
1652963260000|2022-05-19 12:27:40|||||||||4
1652963300000|2022-05-19 12:28:20|21483.5|21443.5|21476|21456|21483.5|21456|21476|21443.5|0
1652963320000|2022-05-19 12:28:40|21475|21455|21483.5|21443.5|21483.5|21455|21475|21443.5|1
1652963330000|2022-05-19 12:28:50|21472.1|21452.1|21472.1|21452.1|21472.1|21452.1|21472.1|21452.1|5
1652963340000|2022-05-19 12:29:00|21467.7|21447.7|21464.6|21444.6|21467.7|21447.7|21464.6|21444.6|4
1652963380000|2022-05-19 12:29:40|21462.1|21442.1|21460.6|21440.6|21463.1|21443.1|21460.6|21440.6|12
1652963390000|2022-05-19 12:29:50|21465.6|21445.6|21465.6|21445.6|21465.6|21445.6|21465.6|21445.6|2
1652963400000|2022-05-19 12:30:00|21467.7|21447.7|21470.6|21450.6|21473.1|21453.1|21467.7|21447.7|23
1652963410000|2022-05-19 12:30:10|21468.1|21448.1|21463.1|21443.1|21468.1|21448.1|21463.1|21443.1|3
1652963420000|2022-05-19 12:30:20|21464.6|21444.6|21464.6|21444.6|21464.6|21444.6|21464.6|21444.6|6
1652963430000|2022-05-19 12:30:30|21465.6|21445.6|21465.6|21445.6|21465.6|21445.6|21465.6|21445.6|2
1652963450000|2022-05-19 12:30:50|||||||||4
1652963460000|2022-05-19 12:31:00|21468.1|21448.1|21470.6|21450.6|21470.6|21450.6|21468.1|21448.1|3
1652963470000|2022-05-19 12:31:10|21469.1|21449.1|21488.1|21468.1|21488.1|21468.1|21468.1|21448.1|6
1652963480000|2022-05-19 12:31:20|21490.6|21470.6|21494.6|21474.6|21494.6|21474.6|21490.6|21470.6|2
1652963490000|2022-05-19 12:31:30|21496|21476|21497.1|21477.1|21497.1|21477.1|21496|21476|1
1652963500000|2022-05-19 12:31:40|21498.1|21478.1|21498.1|21478.1|21498.1|21478.1|21498.1|21478.1|0
1652963510000|2022-05-19 12:31:50|21501.6|21481.6|21501.6|21481.6|21501.6|21481.6|21501.6|21481.6|3
1652963520000|2022-05-19 12:32:00|21502.7|21482.7|21504.1|21484.1|21504.1|21484.1|21502.7|21482.7|1
1652963530000|2022-05-19 12:32:10|21505.6|21485.6|21505.6|21485.6|21505.6|21485.6|21505.6|21485.6|3
1652963550000|2022-05-19 12:32:30|21506.6|21486.6|21506.6|21486.6|21506.6|21486.6|21506.6|21486.6|4
1652963570000|2022-05-19 12:32:50|21508.1|21488.1|21512.1|21492.1|21512.1|21492.1|21508.1|21488.1|6
1652963580000|2022-05-19 12:33:00|21520.6|21500.6|21530.6|21510.6|21530.6|21510.6|21520.6|21500.6|24
1652963590000|2022-05-19 12:33:10|21556.5|21496.5|21548.1|21528.1|21560.6|21528.1|21547.1|21496.5|2
1652963600000|2022-05-19 12:33:20|21547.1|21527.1|21543.1|21523.1|21547.1|21527.1|21543.1|21523.1|2
1652963610000|2022-05-19 12:33:30|21542.1|21522.1|21535.2|21515.2|21542.1|21522.1|21535.2|21515.2|1
1652963620000|2022-05-19 12:33:40|21531.6|21511.6|21531.6|21511.6|21531.6|21511.6|21531.6|21511.6|3
1652963640000|2022-05-19 12:34:00|21529.1|21509.1|21523.1|21503.1|21529.1|21509.1|21523.1|21503.1|3
1652963650000|2022-05-19 12:34:10|21524.6|21504.6|21523.1|21503.1|21525.6|21505.6|21523.1|21503.1|2
1652963660000|2022-05-19 12:34:20|21521.6|21501.6|21520.6|21500.6|21523.1|21503.1|21520.6|21500.6|8
1652963670000|2022-05-19 12:34:30|21521.6|21501.6|21524.6|21504.6|21524.6|21504.6|21521.6|21501.6|10
1652963680000|2022-05-19 12:34:40|21525.6|21505.6|21564.1|21544.1|21564.1|21544.1|21525.6|21505.6|18
1652963690000|2022-05-19 12:34:50|21565.6|21545.6|21565.6|21545.6|21565.6|21545.6|21565.6|21545.6|0
1652963700000|2022-05-19 12:35:00|21563.1|21543.1|21565.6|21525.6|21570.6|21543.1|21558.1|21525.6|2
1652963710000|2022-05-19 12:35:10|21550.6|21530.6|21535.6|21515.6|21550.6|21530.6|21535.6|21515.6|6
1652963720000|2022-05-19 12:35:20|21532.7|21512.7|21571|21511|21571|21513.1|21530.6|21510.6|11
1652963730000|2022-05-19 12:35:30|21572.1|21512.1|21572.1|21512.1|21572.1|21512.1|21572.1|21512.1|8
1652963740000|2022-05-19 12:35:40|21574.6|21514.6|21574.6|21514.6|21574.6|21514.6|21574.6|21514.6|1
1652963750000|2022-05-19 12:35:50|21568.5|21528.5|21563.1|21543.1|21568.5|21543.1|21563.1|21528.5|19
1652963760000|2022-05-19 12:36:00|21574.6|21534.6|21574.6|21534.6|21574.6|21534.6|21574.6|21534.6|2
1652963770000|2022-05-19 12:36:10|21567.1|21547.1|21568.1|21548.1|21568.1|21548.1|21567.1|21547.1|0
1652963800000|2022-05-19 12:36:40|21570.6|21550.6|21570.6|21550.6|21570.6|21550.6|21568.1|21548.1|4
1652963810000|2022-05-19 12:36:50|21569.6|21549.6|21568.1|21548.1|21569.6|21549.6|21568.1|21548.1|1
1652963820000|2022-05-19 12:37:00|21565.6|21545.6|21565.6|21545.6|21565.6|21545.6|21565.6|21545.6|0
1652963830000|2022-05-19 12:37:10|21568.1|21548.1|21573.1|21553.1|21573.1|21553.1|21568.1|21548.1|2
1652963840000|2022-05-19 12:37:20|21575.6|21555.6|21575.6|21555.6|21575.6|21555.6|21575.6|21555.6|1
1652963850000|2022-05-19 12:37:30|21576.6|21556.6|21578.1|21558.1|21578.1|21558.1|21576.6|21556.6|1
1652963870000|2022-05-19 12:37:50|||||||||1
1652963880000|2022-05-19 12:38:00|21579.1|21559.1|21580.6|21560.6|21580.6|21560.6|21579.1|21559.1|3
1652963890000|2022-05-19 12:38:10|21581.6|21561.6|21583.1|21563.1|21583.1|21563.1|21581.6|21561.6|1
1652963900000|2022-05-19 12:38:20|||||||||1
1652963910000|2022-05-19 12:38:30|21594.6|21554.6|21594.6|21554.6|21594.6|21554.6|21594.6|21554.6|2
1652963920000|2022-05-19 12:38:40|21596|21556|21596|21556|21596|21556|21596|21556|2
1652963930000|2022-05-19 12:38:50|21594.6|21554.6|21596|21556|21596|21556|21594.6|21554.6|1
1652963980000|2022-05-19 12:39:40|21600.2|21560.2|21623.1|21603.1|21623.1|21603.1|21594.6|21560.2|12
1652963990000|2022-05-19 12:39:50|||||||||9
1652964000000|2022-05-19 12:40:00|21625.6|21605.6|21625.6|21605.6|21625.6|21605.6|21625.6|21605.6|1
1652964010000|2022-05-19 12:40:10|21627.1|21607.1|21627.1|21607.1|21627.1|21607.1|21627.1|21607.1|33
1652964020000|2022-05-19 12:40:20|21630.6|21610.6|21670|21630|21670|21630|21630.6|21604.6|3
1652964030000|2022-05-19 12:40:30|21673.1|21633.1|21673.1|21633.1|21673.1|21633.1|21673.1|21633.1|8
1652964040000|2022-05-19 12:40:40|||||||||3
1652964050000|2022-05-19 12:40:50|21685.6|21625.6|21688.1|21648.1|21688.1|21648.1|21685.6|21625.6|38
1652964060000|2022-05-19 12:41:00|21725.6|21665.6|21749.6|21689.6|21750.6|21690.6|21725.6|21665.6|52
1652964070000|2022-05-19 12:41:10|21738.1|21698.1|21713.1|21693.1|21738.1|21698.1|21713.1|21693.1|9
1652964080000|2022-05-19 12:41:20|21710.2|21690.2|21708.1|21688.1|21710.2|21690.2|21708.1|21688.1|2
1652964090000|2022-05-19 12:41:30|21720.6|21680.6|21720.6|21680.6|21720.6|21680.6|21720.6|21680.6|4
1652964100000|2022-05-19 12:41:40|21712.1|21692.1|21728.1|21688.1|21728.1|21693.1|21712.1|21685.6|3
1652964110000|2022-05-19 12:41:50|21723.1|21703.1|21720.6|21700.6|21723.1|21703.1|21720.6|21700.6|3
1652964120000|2022-05-19 12:42:00|21719.1|21699.1|21718.1|21698.1|21719.1|21699.1|21718.1|21698.1|4
1652964130000|2022-05-19 12:42:10|21716.6|21696.6|21716.6|21696.6|21716.6|21696.6|21716.6|21696.6|0
1652964140000|2022-05-19 12:42:20|21715.6|21695.6|21714.1|21694.1|21715.6|21695.6|21714.1|21694.1|1
1652964150000|2022-05-19 12:42:30|||||||||1
1652964170000|2022-05-19 12:42:50|21713.1|21693.1|21720.6|21680.6|21720.6|21693.1|21712.1|21680.6|13
1652964180000|2022-05-19 12:43:00|21708.1|21688.1|21703.1|21683.1|21708.1|21688.1|21703.1|21683.1|1
1652964200000|2022-05-19 12:43:20|||||||||1
1652964210000|2022-05-19 12:43:30|21720.6|21680.6|21720.6|21680.6|21720.6|21680.6|21720.6|21680.6|1
1652964220000|2022-05-19 12:43:40|||||||||1
1652964230000|2022-05-19 12:43:50|21708.1|21688.1|21712.1|21692.1|21712.1|21692.1|21708.1|21688.1|2
1652964240000|2022-05-19 12:44:00|21716.5|21696.5|21719.6|21699.6|21719.6|21699.6|21716.5|21696.5|9
1652964250000|2022-05-19 12:44:10|||||||||5
1652964260000|2022-05-19 12:44:20|21723.1|21703.1|21723.1|21703.1|21723.1|21703.1|21723.1|21703.1|2
1652964270000|2022-05-19 12:44:30|||||||||2
1652964280000|2022-05-19 12:44:40|21724.1|21704.1|21735.6|21715.6|21735.6|21715.6|21724.1|21704.1|31
1652964290000|2022-05-19 12:44:50|21730.2|21710.2|21722.1|21702.1|21730.2|21710.2|21722.1|21702.1|2
1652964310000|2022-05-19 12:45:10|21719|21699|21723.1|21683.1|21723.1|21699|21719|21683.1|2
1652964330000|2022-05-19 12:45:30|21720.6|21680.6|21720.6|21680.6|21720.6|21680.6|21720.6|21680.6|0
1652964340000|2022-05-19 12:45:40|21708.1|21688.1|21713.1|21693.1|21713.1|21693.1|21703.1|21683.1|4
1652964350000|2022-05-19 12:45:50|21715.6|21695.6|21715.6|21695.6|21715.6|21695.6|21715.6|21695.6|3
1652964360000|2022-05-19 12:46:00|21718.1|21698.1|21718.1|21698.1|21718.1|21698.1|21718.1|21698.1|1
1652964390000|2022-05-19 12:46:30|21727.1|21707.1|21740.6|21720.6|21740.6|21720.6|21727.1|21707.1|3
1652964400000|2022-05-19 12:46:40|21746.5|21726.5|21768.1|21748.1|21768.1|21748.1|21746.5|21726.5|4
1652964410000|2022-05-19 12:46:50|21779.6|21739.6|21768.1|21748.1|21779.6|21755.6|21768.1|21739.6|8
1652964420000|2022-05-19 12:47:00|21779.3|21719.3|21772.7|21712.7|21779.3|21719.3|21772.7|21712.7|18
1652964430000|2022-05-19 12:47:10|21756.6|21696.6|21756.6|21696.6|21756.6|21696.6|21756.6|21696.6|0
1652964450000|2022-05-19 12:47:30|||||||||1
1652964470000|2022-05-19 12:47:50|21745.6|21705.6|21733.1|21713.1|21745.6|21713.1|21733.1|21705.6|1
1652964480000|2022-05-19 12:48:00|21740.6|21700.6|21725.6|21705.6|21740.6|21705.6|21725.6|21700.6|2
1652964500000|2022-05-19 12:48:20|21723.1|21703.1|21725.6|21705.6|21725.6|21705.6|21723.1|21703.1|0
1652964510000|2022-05-19 12:48:30|21726.6|21706.6|21728.1|21708.1|21728.1|21708.1|21726.6|21706.6|1
1652964520000|2022-05-19 12:48:40|21730.6|21710.6|21730.6|21710.6|21730.6|21710.6|21730.6|21710.6|0
1652964530000|2022-05-19 12:48:50|||||||||1
1652964560000|2022-05-19 12:49:20|||||||||1
1652964570000|2022-05-19 12:49:30|21738.1|21718.1|21738.1|21718.1|21738.1|21718.1|21738.1|21718.1|1
1652964580000|2022-05-19 12:49:40|||||||||1
1652964590000|2022-05-19 12:49:50|||||||||7
1652964600000|2022-05-19 12:50:00|21740.6|21720.6|21742.1|21722.1|21742.1|21722.1|21740.6|21720.6|0
1652964610000|2022-05-19 12:50:10|21740.6|21720.6|21740.6|21720.6|21740.6|21720.6|21740.6|21720.6|1
1652964620000|2022-05-19 12:50:20|21743.1|21723.1|21743.1|21723.1|21743.1|21723.1|21743.1|21723.1|0
1652964630000|2022-05-19 12:50:30|21744.6|21724.6|21744.6|21724.6|21744.6|21724.6|21744.6|21724.6|0
1652964680000|2022-05-19 12:51:20|21743.1|21723.1|21741.6|21721.6|21744.6|21724.6|21741.6|21721.6|3
1652964690000|2022-05-19 12:51:30|21736.2|21716.2|21730.6|21710.6|21736.2|21716.2|21730.6|21710.6|4
1652964710000|2022-05-19 12:51:50|21728.1|21708.1|21728.1|21708.1|21728.1|21708.1|21728.1|21708.1|1
1652964730000|2022-05-19 12:52:10|21725.6|21705.6|21715.6|21675.6|21736.8|21705.6|21715.6|21669.6|21
1652964740000|2022-05-19 12:52:20|||||||||1
1652964760000|2022-05-19 12:52:40|21708.1|21688.1|21708.1|21688.1|21708.1|21688.1|21708.1|21688.1|2
1652964780000|2022-05-19 12:53:00|21712.5|21692.5|21718.1|21698.1|21718.1|21698.1|21712.5|21692.5|1
1652964800000|2022-05-19 12:53:20|21715.6|21695.6|21705.6|21685.6|21718.1|21698.1|21705.6|21685.6|12
1652964810000|2022-05-19 12:53:30|21700.6|21680.6|21708.1|21688.1|21708.1|21688.1|21700.6|21680.6|8
1652964820000|2022-05-19 12:53:40|21713.1|21693.1|21730.6|21690.6|21730.6|21695.6|21713.1|21690.6|3
1652964830000|2022-05-19 12:53:50|21715.6|21695.6|21708.1|21688.1|21723.1|21703.1|21708.1|21688.1|12
1652964840000|2022-05-19 12:54:00|21706.6|21686.6|21701.6|21661.6|21706.6|21686.6|21695.6|21661.6|9
1652964850000|2022-05-19 12:54:10|21700.6|21660.6|21688.1|21668.1|21700.6|21670.6|21686.6|21660.6|4
1652964870000|2022-05-19 12:54:30|21687.1|21667.1|21688.1|21668.1|21688.1|21668.1|21687.1|21667.1|4
1652964890000|2022-05-19 12:54:50|||||||||1
1652964910000|2022-05-19 12:55:10|21689.1|21669.1|21693.1|21673.1|21693.1|21673.1|21689.1|21669.1|12
1652964930000|2022-05-19 12:55:30|||||||||6
1652964950000|2022-05-19 12:55:50|21690.6|21670.6|21693.1|21673.1|21693.1|21673.1|21690.6|21670.6|3
1652965000000|2022-05-19 12:56:40|21692.1|21672.1|21675.6|21655.6|21692.1|21672.1|21675.6|21655.6|12
1652965010000|2022-05-19 12:56:50|21674.6|21654.6|21673.1|21653.1|21674.6|21654.6|21673.1|21653.1|2
1652965030000|2022-05-19 12:57:10|21674.6|21654.6|21675.6|21655.6|21675.6|21655.6|21674.6|21654.6|2
1652965040000|2022-05-19 12:57:20|21679.6|21659.6|21679.6|21659.6|21679.6|21659.6|21679.6|21659.6|18
1652965050000|2022-05-19 12:57:30|21680.6|21660.6|21680.6|21660.6|21680.6|21660.6|21680.6|21660.6|1
1652965060000|2022-05-19 12:57:40|21683.1|21663.1|21685.6|21665.6|21685.6|21665.6|21683.1|21663.1|3
1652965070000|2022-05-19 12:57:50|21683.1|21663.1|21685.6|21665.6|21685.6|21665.6|21683.1|21663.1|2
1652965080000|2022-05-19 12:58:00|21680.6|21660.6|21683.1|21663.1|21683.1|21663.1|21680.6|21660.6|2
1652965090000|2022-05-19 12:58:10|21678.7|21658.7|21668.1|21648.1|21678.7|21658.7|21668.1|21648.1|3
1652965100000|2022-05-19 12:58:20|21661.9|21641.9|21673.1|21613.1|21673.1|21641.9|21661.9|21613.1|4
1652965110000|2022-05-19 12:58:30|21643.1|21623.1|21658.1|21598.1|21658.1|21631|21643.1|21598.1|42
1652965120000|2022-05-19 12:58:40|21656.6|21596.6|21615.6|21575.6|21656.6|21604.1|21615.6|21575.6|10
1652965130000|2022-05-19 12:58:50|21607.1|21587.1|21608.1|21588.1|21608.1|21588.1|21605.6|21585.6|7
1652965140000|2022-05-19 12:59:00|21606.6|21586.6|21613.1|21593.1|21613.1|21593.1|21605.6|21585.6|10
1652965150000|2022-05-19 12:59:10|21610.6|21590.6|21610.6|21590.6|21610.6|21590.6|21610.6|21590.6|1
1652965160000|2022-05-19 12:59:20|||||||||1
1652965170000|2022-05-19 12:59:30|21608.5|21588.5|21606.6|21566.6|21608.5|21588.5|21605.6|21566.6|4
1652965190000|2022-05-19 12:59:50|||||||||1
1652965200000|2022-05-19 13:00:00|21625|21565|21628.1|21608.1|21628.1|21608.1|21616.9|21565|8
1652965210000|2022-05-19 13:00:10|21645.6|21605.6|21645.6|21605.6|21645.6|21605.6|21645.6|21605.6|1
1652965220000|2022-05-19 13:00:20|21638.1|21618.1|21638.1|21618.1|21638.1|21618.1|21638.1|21618.1|3
1652965230000|2022-05-19 13:00:30|21640.6|21620.6|21640.6|21620.6|21640.6|21620.6|21640.6|21620.6|6
1652965240000|2022-05-19 13:00:40|||||||||1
1652965250000|2022-05-19 13:00:50|||||||||1
1652965290000|2022-05-19 13:01:30|||||||||1
1652965300000|2022-05-19 13:01:40|21638.1|21618.1|21638.1|21618.1|21638.1|21618.1|21638.1|21618.1|1
1652965310000|2022-05-19 13:01:50|||||||||7
1652965330000|2022-05-19 13:02:10|21646.6|21606.6|21625.6|21605.6|21646.6|21612.7|21625.6|21605.6|8
1652965340000|2022-05-19 13:02:20|21620.6|21600.6|21620.6|21600.6|21620.6|21600.6|21620.6|21600.6|1
1652965370000|2022-05-19 13:02:50|21618.1|21598.1|21610.6|21590.6|21618.1|21598.1|21610.6|21590.6|3
1652965430000|2022-05-19 13:03:50|21609.1|21589.1|21605.6|21585.6|21609.1|21589.1|21605.6|21585.6|2
1652965440000|2022-05-19 13:04:00|21604.6|21584.6|21604.6|21584.6|21604.6|21584.6|21604.6|21584.6|2
1652965450000|2022-05-19 13:04:10|21603.1|21583.1|21603.1|21583.1|21603.1|21583.1|21603.1|21583.1|3
1652965460000|2022-05-19 13:04:20|21601|21581|21573.1|21553.1|21601|21581|21573.1|21553.1|6
1652965470000|2022-05-19 13:04:30|21568.1|21548.1|21569.1|21549.1|21569.1|21549.1|21568.1|21548.1|34
1652965480000|2022-05-19 13:04:40|21573.1|21553.1|21588.1|21568.1|21588.1|21568.1|21573.1|21553.1|1
1652965490000|2022-05-19 13:04:50|21590.6|21570.6|21590.6|21570.6|21593.1|21573.1|21590.6|21570.6|2
1652965510000|2022-05-19 13:05:10|21588.1|21568.1|21588.1|21568.1|21588.1|21568.1|21588.1|21568.1|0
1652965520000|2022-05-19 13:05:20|21586.6|21566.6|21583.1|21563.1|21586.6|21566.6|21583.1|21563.1|0
1652965530000|2022-05-19 13:05:30|21580.6|21560.6|21580.6|21560.6|21580.6|21560.6|21580.6|21560.6|1
1652965560000|2022-05-19 13:06:00|21583.1|21563.1|21583.1|21563.1|21583.1|21563.1|21583.1|21563.1|1
1652965580000|2022-05-19 13:06:20|||||||||2
1652965590000|2022-05-19 13:06:30|||||||||1
1652965600000|2022-05-19 13:06:40|21580.6|21560.6|21575.6|21555.6|21580.6|21560.6|21575.6|21555.6|1
1652965610000|2022-05-19 13:06:50|21569.1|21549.1|21569.1|21549.1|21569.1|21549.1|21569.1|21549.1|1
1652965620000|2022-05-19 13:07:00|21568.1|21548.1|21568.1|21548.1|21568.1|21548.1|21568.1|21548.1|0
1652965650000|2022-05-19 13:07:30|21563.7|21543.7|21555.6|21535.6|21563.7|21543.7|21555.6|21535.6|4
1652965680000|2022-05-19 13:08:00|21552.7|21532.7|21552.7|21532.7|21552.7|21532.7|21552.7|21532.7|11
1652965690000|2022-05-19 13:08:10|21550.6|21530.6|21550.6|21530.6|21550.6|21530.6|21550.6|21530.6|0
1652965700000|2022-05-19 13:08:20|||||||||1
1652965710000|2022-05-19 13:08:30|||||||||7
1652965720000|2022-05-19 13:08:40|21548.1|21528.1|21544.6|21524.6|21548.1|21528.1|21544.6|21524.6|1
1652965730000|2022-05-19 13:08:50|21543.1|21523.1|21550.6|21510.6|21550.6|21523.1|21542.1|21510.6|2
1652965750000|2022-05-19 13:09:10|||||||||8
1652965770000|2022-05-19 13:09:30|21552.1|21512.1|21552.1|21512.1|21552.1|21512.1|21552.1|21512.1|1
1652965780000|2022-05-19 13:09:40|21554.1|21514.1|21554.1|21514.1|21554.1|21514.1|21554.1|21514.1|0
1652965790000|2022-05-19 13:09:50|21548.1|21528.1|21548.1|21528.1|21548.1|21528.1|21548.1|21528.1|2
1652965800000|2022-05-19 13:10:00|21550.6|21530.6|21550.6|21530.6|21550.6|21530.6|21550.6|21530.6|0
1652965820000|2022-05-19 13:10:20|21548.1|21528.1|21548.1|21528.1|21548.1|21528.1|21548.1|21528.1|3
1652965840000|2022-05-19 13:10:40|||||||||1
1652965850000|2022-05-19 13:10:50|21544.6|21524.6|21543.1|21523.1|21545.6|21525.6|21543.1|21523.1|4
1652965860000|2022-05-19 13:11:00|21540.6|21520.6|21538.1|21518.1|21540.6|21520.6|21538.1|21518.1|1
1652965870000|2022-05-19 13:11:10|21533.1|21513.1|21528.1|21508.1|21533.1|21513.1|21528.1|21508.1|5
1652965890000|2022-05-19 13:11:30|21525.6|21505.6|21525.6|21505.6|21525.6|21505.6|21525.6|21505.6|0
1652965900000|2022-05-19 13:11:40|21524.1|21504.1|21523.1|21503.1|21525.6|21505.6|21520.6|21500.6|0
1652965950000|2022-05-19 13:12:30|||||||||1
1652965960000|2022-05-19 13:12:40|||||||||10
1652965970000|2022-05-19 13:12:50|||||||||2
1652965990000|2022-05-19 13:13:10|||||||||2
1652966000000|2022-05-19 13:13:20|21526.6|21506.6|21544.1|21524.1|21544.1|21524.1|21526.6|21506.6|7
1652966010000|2022-05-19 13:13:30|21555.6|21515.6|21555.6|21515.6|21555.6|21515.6|21555.6|21515.6|0
1652966020000|2022-05-19 13:13:40|21560.6|21520.6|21560.6|21520.6|21560.6|21520.6|21560.6|21520.6|0
1652966030000|2022-05-19 13:13:50|||||||||1
1652966040000|2022-05-19 13:14:00|21561.6|21521.6|21557.1|21537.1|21561.6|21537.1|21554.6|21521.6|3
1652966060000|2022-05-19 13:14:20|||||||||2
1652966080000|2022-05-19 13:14:40|21558.5|21538.5|21565.6|21545.6|21565.6|21545.6|21558.5|21538.5|9
1652966100000|2022-05-19 13:15:00|21568.1|21548.1|21583.1|21563.1|21583.1|21563.1|21568.1|21548.1|7
1652966110000|2022-05-19 13:15:10|21585.6|21565.6|21585.6|21565.6|21585.6|21565.6|21585.6|21565.6|7
1652966140000|2022-05-19 13:15:40|21590.6|21570.6|21579.1|21559.1|21590.6|21570.6|21579.1|21559.1|12
1652966160000|2022-05-19 13:16:00|21578.1|21558.1|21578.1|21558.1|21578.1|21558.1|21578.1|21558.1|0
1652966190000|2022-05-19 13:16:30|||||||||6
1652966200000|2022-05-19 13:16:40|21580.2|21560.2|21580.2|21560.2|21580.2|21560.2|21580.2|21560.2|0
1652966210000|2022-05-19 13:16:50|21595.2|21555.2|21595.2|21555.2|21595.2|21555.2|21595.2|21555.2|2
1652966220000|2022-05-19 13:17:00|21607.7|21547.7|21601.6|21561.6|21607.7|21561.6|21601.6|21547.7|2
1652966230000|2022-05-19 13:17:10|21589.1|21569.1|21601.6|21561.6|21601.6|21569.1|21589.1|21561.6|1
1652966260000|2022-05-19 13:17:40|21602.7|21562.7|21598.5|21578.5|21602.7|21578.5|21598.5|21562.7|2
1652966280000|2022-05-19 13:18:00|21600.6|21580.6|21603.1|21583.1|21603.1|21583.1|21600.6|21580.6|0
1652966300000|2022-05-19 13:18:20|21615.6|21575.6|21610.6|21590.6|21615.6|21590.6|21610.6|21575.6|6
1652966310000|2022-05-19 13:18:30|21613.1|21593.1|21613.1|21593.1|21613.1|21593.1|21613.1|21593.1|0
1652966350000|2022-05-19 13:19:10|21616|21596|21618.1|21598.1|21618.1|21598.1|21616|21596|0
1652966360000|2022-05-19 13:19:20|||||||||1
1652966390000|2022-05-19 13:19:50|21616.6|21596.6|21615.6|21595.6|21616.6|21596.6|21615.6|21595.6|2
1652966400000|2022-05-19 13:20:00|21616.6|21596.6|21618.1|21598.1|21618.1|21598.1|21616.6|21596.6|9
1652966410000|2022-05-19 13:20:10|||||||||2
1652966420000|2022-05-19 13:20:20|21616.6|21596.6|21614.6|21594.6|21616.6|21596.6|21614.6|21594.6|0
1652966430000|2022-05-19 13:20:30|21617.1|21597.1|21617.1|21597.1|21617.1|21597.1|21617.1|21597.1|1
1652966440000|2022-05-19 13:20:40|21618.1|21598.1|21618.1|21598.1|21618.1|21598.1|21618.1|21598.1|0
1652966460000|2022-05-19 13:21:00|21619.6|21599.6|21619.6|21599.6|21619.6|21599.6|21619.6|21599.6|2
1652966470000|2022-05-19 13:21:10|21625|21605|21640.6|21620.6|21640.6|21620.6|21625|21605|0
1652966510000|2022-05-19 13:21:50|21643.1|21623.1|21643.1|21623.1|21643.1|21623.1|21643.1|21623.1|1
1652966520000|2022-05-19 13:22:00|21641.6|21621.6|21641.6|21621.6|21641.6|21621.6|21641.6|21621.6|2
1652966530000|2022-05-19 13:22:10|21640.6|21620.6|21640.6|21620.6|21640.6|21620.6|21640.6|21620.6|0
1652966580000|2022-05-19 13:23:00|||||||||8
1652966590000|2022-05-19 13:23:10|21643.1|21623.1|21643.1|21623.1|21643.1|21623.1|21643.1|21623.1|0
1652966610000|2022-05-19 13:23:30|||||||||12
1652966620000|2022-05-19 13:23:40|21642.1|21622.1|21650.6|21610.6|21650.6|21622.1|21642.1|21610.6|2
1652966630000|2022-05-19 13:23:50|21649.6|21609.6|21649.6|21609.6|21649.6|21609.6|21649.6|21609.6|2
1652966690000|2022-05-19 13:24:50|21646|21606|21646|21606|21646|21606|21646|21606|4
1652966700000|2022-05-19 13:25:00|21630.6|21610.6|21626.6|21606.6|21630.6|21610.6|21626.6|21606.6|2
1652966710000|2022-05-19 13:25:10|21624.6|21604.6|21623.1|21603.1|21624.6|21604.6|21623.1|21603.1|1
1652966720000|2022-05-19 13:25:20|||||||||3
1652966730000|2022-05-19 13:25:30|||||||||13
1652966740000|2022-05-19 13:25:40|||||||||1
1652966750000|2022-05-19 13:25:50|||||||||1
1652966780000|2022-05-19 13:26:20|21634.6|21594.6|21634.6|21594.6|21634.6|21594.6|21634.6|21594.6|2
1652966810000|2022-05-19 13:26:50|21623.1|21603.1|21623.1|21603.1|21623.1|21603.1|21623.1|21603.1|1
1652966820000|2022-05-19 13:27:00|21634.6|21594.6|21634.6|21594.6|21634.6|21594.6|21634.6|21594.6|1
1652966870000|2022-05-19 13:27:50|21623.1|21603.1|21628.1|21588.1|21628.1|21603.1|21623.1|21588.1|5
1652966880000|2022-05-19 13:28:00|21627.1|21587.1|21627.1|21587.1|21627.1|21587.1|21627.1|21587.1|0
1652966890000|2022-05-19 13:28:10|21625.6|21585.6|21625.6|21585.6|21625.6|21585.6|21625.6|21585.6|0
1652966900000|2022-05-19 13:28:20|21624.6|21584.6|21595.6|21575.6|21624.6|21584.6|21595.6|21575.6|3
1652966910000|2022-05-19 13:28:30|21594.1|21574.1|21583.1|21563.1|21594.1|21574.1|21583.1|21563.1|2
1652966920000|2022-05-19 13:28:40|21580.6|21560.6|21580.6|21560.6|21580.6|21560.6|21580.6|21560.6|1
1652966930000|2022-05-19 13:28:50|21578.1|21558.1|21578.1|21558.1|21578.1|21558.1|21576.6|21556.6|4
1652966940000|2022-05-19 13:29:00|||||||||1
1652966980000|2022-05-19 13:29:40|21580.2|21560.2|21583.1|21563.1|21583.1|21563.1|21580.2|21560.2|1
1652966990000|2022-05-19 13:29:50|21593.1|21573.1|21605.6|21565.6|21605.6|21573.1|21593.1|21565.6|2
1652967000000|2022-05-19 13:30:00|21598.1|21578.1|21585.6|21565.6|21606.6|21578.1|21585.6|21564.6|9
1652967020000|2022-05-19 13:30:20|||||||||1
1652967040000|2022-05-19 13:30:40|21584.1|21564.1|21580.6|21560.6|21584.1|21564.1|21580.6|21560.6|6
1652967050000|2022-05-19 13:30:50|||||||||1
1652967060000|2022-05-19 13:31:00|21577.5|21557.5|21573.5|21553.5|21577.5|21557.5|21570.6|21550.6|6
1652967070000|2022-05-19 13:31:10|21575.6|21555.6|21575.6|21555.6|21575.6|21555.6|21575.6|21555.6|1
1652967090000|2022-05-19 13:31:30|21578.1|21558.1|21580.6|21560.6|21580.6|21560.6|21578.1|21558.1|2
1652967110000|2022-05-19 13:31:50|||||||||1
1652967120000|2022-05-19 13:32:00|21578.1|21558.1|21578.1|21558.1|21578.1|21558.1|21578.1|21558.1|0
1652967150000|2022-05-19 13:32:30|21583.1|21563.1|21583.1|21563.1|21583.1|21563.1|21583.1|21563.1|1
1652967160000|2022-05-19 13:32:40|21585.6|21565.6|21580.6|21560.6|21585.6|21565.6|21580.6|21560.6|4
1652967170000|2022-05-19 13:32:50|21579.1|21559.1|21580.6|21560.6|21580.6|21560.6|21579.1|21559.1|1
1652967180000|2022-05-19 13:33:00|21576.6|21556.6|21576.6|21556.6|21576.6|21556.6|21576.6|21556.6|0
1652967210000|2022-05-19 13:33:30|21575.6|21555.6|21575.6|21555.6|21575.6|21555.6|21575.6|21555.6|0
1652967220000|2022-05-19 13:33:40|||||||||1
1652967230000|2022-05-19 13:33:50|||||||||1
1652967240000|2022-05-19 13:34:00|21577.1|21557.1|21578.1|21558.1|21578.1|21558.1|21577.1|21557.1|1
1652967250000|2022-05-19 13:34:10|21577.1|21557.1|21576.6|21556.6|21578.1|21558.1|21576.6|21556.6|1
1652967260000|2022-05-19 13:34:20|21579.6|21559.6|21581.6|21561.6|21583.1|21563.1|21579.1|21559.1|12
1652967270000|2022-05-19 13:34:30|21580.6|21560.6|21580.6|21560.6|21580.6|21560.6|21580.6|21560.6|1
1652967290000|2022-05-19 13:34:50|21583.1|21563.1|21583.1|21563.1|21583.1|21563.1|21583.1|21563.1|4
1652967300000|2022-05-19 13:35:00|21585.6|21565.6|21585.6|21565.6|21585.6|21565.6|21585.6|21565.6|0
1652967310000|2022-05-19 13:35:10|21584.1|21564.1|21581.6|21561.6|21584.1|21564.1|21581.6|21561.6|2
1652967320000|2022-05-19 13:35:20|21580.6|21560.6|21580.6|21560.6|21580.6|21560.6|21580.6|21560.6|0
1652967340000|2022-05-19 13:35:40|21579.6|21559.6|21578.1|21558.1|21579.6|21559.6|21578.1|21558.1|1
1652967350000|2022-05-19 13:35:50|21575.6|21555.6|21570.6|21550.6|21575.6|21555.6|21570.6|21550.6|29
1652967360000|2022-05-19 13:36:00|21572.7|21552.7|21579.1|21559.1|21589.6|21569.6|21572.7|21552.7|5
1652967370000|2022-05-19 13:36:10|21580.2|21560.2|21583.1|21563.1|21583.1|21563.1|21580.2|21560.2|2
1652967390000|2022-05-19 13:36:30|21588.1|21568.1|21579.1|21559.1|21589.1|21569.1|21579.1|21559.1|18
1652967400000|2022-05-19 13:36:40|21587.7|21547.7|21583.5|21543.5|21587.7|21547.7|21583.5|21543.5|0
1652967410000|2022-05-19 13:36:50|21568.1|21548.1|21550.6|21530.6|21568.1|21548.1|21550.6|21530.6|11
1652967420000|2022-05-19 13:37:00|21544.1|21524.1|21533.1|21513.1|21544.1|21524.1|21530.6|21510.6|8
1652967430000|2022-05-19 13:37:10|21552.7|21512.7|21552.7|21512.7|21552.7|21512.7|21552.7|21512.7|1
1652967440000|2022-05-19 13:37:20|21546.6|21526.6|21548.1|21528.1|21548.1|21528.1|21546.6|21526.6|2
1652967450000|2022-05-19 13:37:30|21545.2|21525.2|21545.2|21525.2|21545.2|21525.2|21545.2|21525.2|2
1652967460000|2022-05-19 13:37:40|21544.1|21524.1|21544.1|21524.1|21544.1|21524.1|21544.1|21524.1|0
1652967470000|2022-05-19 13:37:50|21545.6|21525.6|21553.1|21533.1|21553.1|21533.1|21545.6|21525.6|4
1652967480000|2022-05-19 13:38:00|21555.6|21535.6|21555.6|21535.6|21555.6|21535.6|21555.6|21535.6|1
1652967520000|2022-05-19 13:38:40|21553.1|21533.1|21553.1|21533.1|21553.1|21533.1|21553.1|21533.1|1
1652967530000|2022-05-19 13:38:50|21551|21531|21551|21531|21551|21531|21551|21531|1
1652967540000|2022-05-19 13:39:00|21549.6|21529.6|21549.6|21529.6|21549.6|21529.6|21549.6|21529.6|1
1652967550000|2022-05-19 13:39:10|21550.6|21530.6|21553.1|21533.1|21553.1|21533.1|21550.6|21530.6|2
1652967560000|2022-05-19 13:39:20|21557.5|21537.5|21575.6|21535.6|21575.6|21540.6|21557.5|21535.6|2
1652967580000|2022-05-19 13:39:40|||||||||1
1652967590000|2022-05-19 13:39:50|||||||||1
1652967600000|2022-05-19 13:40:00|21568.5|21548.5|21585.6|21565.6|21585.6|21565.6|21568.5|21548.5|2
1652967610000|2022-05-19 13:40:10|21588.1|21568.1|21590.6|21570.6|21590.6|21570.6|21588.1|21568.1|5
1652967620000|2022-05-19 13:40:20|21555.6|21535.6|21562.1|21542.1|21562.1|21542.1|21555.6|21535.6|30
1652967630000|2022-05-19 13:40:30|21564.1|21544.1|21603.1|21583.1|21603.1|21583.1|21564.1|21544.1|9
1652967640000|2022-05-19 13:40:40|21620.6|21580.6|21688.5|21628.5|21688.5|21637.1|21613.1|21580.6|20
1652967650000|2022-05-19 13:40:50|21692.1|21632.1|21693.1|21633.1|21693.1|21633.1|21692.1|21632.1|6
1652967660000|2022-05-19 13:41:00|21695.2|21635.2|21640.6|21580.6|21695.2|21648.1|21640.6|21580.6|46
1652967670000|2022-05-19 13:41:10|||||||||1
1652967680000|2022-05-19 13:41:20|21609.1|21589.1|21628.1|21608.1|21628.1|21608.1|21609.1|21589.1|22
1652967700000|2022-05-19 13:41:40|21633.1|21613.1|21638.1|21618.1|21638.1|21618.1|21633.1|21613.1|6
1652967710000|2022-05-19 13:41:50|21635.6|21615.6|21635.6|21615.6|21635.6|21615.6|21635.6|21615.6|2
1652967720000|2022-05-19 13:42:00|21633.1|21613.1|21633.1|21613.1|21633.1|21613.1|21633.1|21613.1|1
1652967730000|2022-05-19 13:42:10|21634.1|21614.1|21630.6|21610.6|21634.1|21614.1|21630.6|21610.6|5
1652967740000|2022-05-19 13:42:20|21625.6|21605.6|21625.6|21605.6|21625.6|21605.6|21625.6|21605.6|0
1652967760000|2022-05-19 13:42:40|21615.6|21595.6|21615.6|21595.6|21615.6|21595.6|21615.6|21595.6|0
1652967770000|2022-05-19 13:42:50|21613.1|21593.1|21598.1|21578.1|21615.6|21593.1|21598.1|21575.6|1
1652967780000|2022-05-19 13:43:00|||||||||1
1652967790000|2022-05-19 13:43:10|21609.6|21569.6|21609.6|21569.6|21609.6|21569.6|21609.6|21569.6|1
1652967800000|2022-05-19 13:43:20|21605.6|21585.6|21602.7|21582.7|21608.1|21588.1|21602.7|21582.7|10
1652967810000|2022-05-19 13:43:30|21600.6|21580.6|21598.1|21578.1|21600.6|21580.6|21598.1|21578.1|0
1652967830000|2022-05-19 13:43:50|21596.6|21576.6|21595.6|21575.6|21596.6|21576.6|21595.6|21575.6|1
1652967840000|2022-05-19 13:44:00|21594.1|21574.1|21594.1|21574.1|21594.1|21574.1|21594.1|21574.1|0
1652967850000|2022-05-19 13:44:10|21593.1|21573.1|21593.1|21573.1|21593.1|21573.1|21593.1|21573.1|4
1652967860000|2022-05-19 13:44:20|21594.1|21574.1|21599.1|21579.1|21600.6|21580.6|21594.1|21574.1|1
1652967890000|2022-05-19 13:44:50|21607.7|21567.7|21607.7|21567.7|21607.7|21567.7|21607.7|21567.7|1
1652967900000|2022-05-19 13:45:00|21605.6|21565.6|21589.1|21569.1|21605.6|21571.2|21589.1|21565.6|0
1652967910000|2022-05-19 13:45:10|21587.1|21567.1|21584.1|21564.1|21587.1|21567.1|21584.1|21564.1|0
1652967920000|2022-05-19 13:45:20|21582.7|21562.7|21581.6|21561.6|21582.7|21562.7|21581.6|21561.6|4
1652967950000|2022-05-19 13:45:50|||||||||5
1652967960000|2022-05-19 13:46:00|||||||||7
1652967970000|2022-05-19 13:46:10|||||||||1
1652967980000|2022-05-19 13:46:20|21583.1|21563.1|21575.2|21555.2|21583.1|21563.1|21575.2|21555.2|6
1652967990000|2022-05-19 13:46:30|21574.1|21554.1|21574.1|21554.1|21574.1|21554.1|21574.1|21554.1|0
1652968000000|2022-05-19 13:46:40|21572.7|21552.7|21572.7|21552.7|21572.7|21552.7|21572.7|21552.7|1
1652968010000|2022-05-19 13:46:50|21571.6|21551.6|21563.1|21543.1|21571.6|21551.6|21563.1|21543.1|1
1652968040000|2022-05-19 13:47:20|21558.7|21538.7|21545.2|21525.2|21558.7|21538.7|21545.2|21525.2|7
1652968050000|2022-05-19 13:47:30|21544.1|21524.1|21545.6|21525.6|21548.1|21528.1|21544.1|21524.1|15
1652968060000|2022-05-19 13:47:40|||||||||1
1652968070000|2022-05-19 13:47:50|21541.6|21521.6|21541.6|21521.6|21541.6|21521.6|21541.6|21521.6|3
1652968080000|2022-05-19 13:48:00|21540.2|21520.2|21548.7|21508.7|21548.7|21520.2|21540.2|21508.7|1
1652968090000|2022-05-19 13:48:10|21535.8|21515.8|21529.1|21509.1|21535.8|21515.8|21529.1|21509.1|2
1652968110000|2022-05-19 13:48:30|21525.6|21505.6|21520.6|21500.6|21525.6|21505.6|21520.6|21500.6|6
1652968120000|2022-05-19 13:48:40|21516.6|21496.6|21495.6|21475.6|21516.6|21496.6|21495.6|21475.6|24
1652968130000|2022-05-19 13:48:50|21493.1|21473.1|21488.1|21468.1|21493.1|21473.1|21485.2|21465.2|23
1652968140000|2022-05-19 13:49:00|21485.6|21465.6|21488.1|21468.1|21488.1|21468.1|21485.6|21465.6|7
1652968150000|2022-05-19 13:49:10|||||||||1
1652968160000|2022-05-19 13:49:20|21491.6|21471.6|21506.6|21466.6|21506.6|21471.6|21491.6|21464.6|21
1652968180000|2022-05-19 13:49:40|||||||||1
1652968190000|2022-05-19 13:49:50|21500.6|21480.6|21500.6|21480.6|21500.6|21480.6|21500.6|21480.6|0
1652968200000|2022-05-19 13:50:00|21508.1|21488.1|21518.1|21498.1|21518.1|21498.1|21508.1|21488.1|15
1652968210000|2022-05-19 13:50:10|||||||||2
1652968220000|2022-05-19 13:50:20|21530.6|21490.6|21530.6|21490.6|21530.6|21490.6|21530.6|21490.6|151
1652968240000|2022-05-19 13:50:40|21523.1|21503.1|21538.1|21498.1|21538.1|21505.2|21523.1|21498.1|10
1652968250000|2022-05-19 13:50:50|||||||||1
1652968260000|2022-05-19 13:51:00|21534|21514|21542.1|21522.1|21542.1|21522.1|21534|21514|1
1652968270000|2022-05-19 13:51:10|21543.1|21523.1|21540.6|21520.6|21543.1|21523.1|21540.6|21520.6|3
1652968280000|2022-05-19 13:51:20|21538.5|21518.5|21526.6|21506.6|21538.5|21518.5|21526.6|21506.6|2
1652968300000|2022-05-19 13:51:40|21524.1|21504.1|21526.6|21506.6|21526.6|21506.6|21524.1|21504.1|1
1652968310000|2022-05-19 13:51:50|||||||||1
1652968340000|2022-05-19 13:52:20|21523.1|21503.1|21523.1|21503.1|21523.1|21503.1|21523.1|21503.1|1
1652968360000|2022-05-19 13:52:40|21525.6|21505.6|21525.6|21505.6|21525.6|21505.6|21525.6|21505.6|2
1652968380000|2022-05-19 13:53:00|21528.1|21508.1|21528.1|21508.1|21528.1|21508.1|21528.1|21508.1|17
1652968390000|2022-05-19 13:53:10|21529.1|21509.1|21553.1|21533.1|21553.1|21533.1|21529.1|21505.6|5
1652968400000|2022-05-19 13:53:20|21555.2|21535.2|21558.1|21538.1|21558.1|21538.1|21555.2|21535.2|1
1652968410000|2022-05-19 13:53:30|21575.6|21535.6|21580.6|21560.6|21580.6|21560.6|21573.1|21535.6|4
1652968420000|2022-05-19 13:53:40|21582.1|21562.1|21584.6|21564.6|21584.6|21564.6|21578.1|21558.1|13
1652968430000|2022-05-19 13:53:50|21585.6|21565.6|21585.6|21565.6|21585.6|21565.6|21585.6|21565.6|0
1652968440000|2022-05-19 13:54:00|21589.1|21569.1|21606.6|21586.6|21606.6|21586.6|21589.1|21565.2|2
1652968450000|2022-05-19 13:54:10|||||||||5
1652968460000|2022-05-19 13:54:20|21614.6|21594.6|21636.6|21596.6|21636.6|21602.2|21614.6|21594.6|11
1652968470000|2022-05-19 13:54:30|21653.7|21593.7|21653.7|21593.7|21653.7|21593.7|21653.7|21593.7|1
1652968480000|2022-05-19 13:54:40|21646.6|21606.6|21646.6|21606.6|21646.6|21606.6|21646.6|21606.6|9
1652968490000|2022-05-19 13:54:50|||||||||1
1652968500000|2022-05-19 13:55:00|21638.1|21618.1|21650.6|21610.6|21650.6|21618.1|21638.1|21609.6|7
1652968510000|2022-05-19 13:55:10|21638.1|21618.1|21638.1|21618.1|21638.1|21618.1|21638.1|21618.1|1
1652968520000|2022-05-19 13:55:20|21646.6|21606.6|21646.6|21606.6|21646.6|21606.6|21646.6|21606.6|2
1652968530000|2022-05-19 13:55:30|21634.1|21614.1|21635.6|21615.6|21635.6|21615.6|21634.1|21614.1|2
1652968540000|2022-05-19 13:55:40|21638.1|21618.1|21638.1|21618.1|21638.1|21618.1|21638.1|21618.1|4
1652968550000|2022-05-19 13:55:50|21641|21621|21641|21621|21641|21621|21641|21621|8
1652968560000|2022-05-19 13:56:00|21647.1|21627.1|21660.6|21640.6|21660.6|21640.6|21647.1|21627.1|10
1652968570000|2022-05-19 13:56:10|21651.6|21611.6|21650.6|21610.6|21651.6|21611.6|21650.6|21610.6|21
1652968580000|2022-05-19 13:56:20|21635.6|21615.6|21650.6|21610.6|21650.6|21615.6|21635.6|21610.6|16
1652968620000|2022-05-19 13:57:00|21637.7|21617.7|21638.1|21618.1|21638.1|21618.1|21635.6|21615.6|16
1652968660000|2022-05-19 13:57:40|21635.6|21615.6|21634.1|21614.1|21635.6|21615.6|21634.1|21614.1|2
1652968670000|2022-05-19 13:57:50|||||||||1
1652968680000|2022-05-19 13:58:00|21628.1|21608.1|21635.6|21575.6|21635.6|21608.1|21628.1|21575.6|1
1652968690000|2022-05-19 13:58:10|21608.3|21588.3|21600.6|21580.6|21608.3|21588.3|21600.6|21580.6|5
1652968700000|2022-05-19 13:58:20|21599.6|21579.6|21620.2|21580.2|21620.2|21580.6|21599.6|21577.7|6
1652968720000|2022-05-19 13:58:40|21621.2|21581.2|21603.7|21583.7|21621.2|21583.7|21603.7|21578.7|94
1652968740000|2022-05-19 13:59:00|21602.7|21582.7|21603.7|21583.7|21603.7|21583.7|21602.7|21582.7|0
1652968750000|2022-05-19 13:59:10|21606.6|21586.6|21610.2|21590.2|21610.2|21590.2|21606.6|21586.6|2
1652968770000|2022-05-19 13:59:30|21611.2|21591.2|21611.2|21591.2|21611.2|21591.2|21611.2|21591.2|0
1652968780000|2022-05-19 13:59:40|21622.7|21582.7|21621.6|21581.6|21622.7|21591.2|21611.2|21581.6|8
1652968790000|2022-05-19 13:59:50|21622.7|21582.7|21623.7|21583.7|21623.7|21583.7|21622.7|21582.7|3
1652968820000|2022-05-19 14:00:20|21624.7|21584.7|21648.7|21588.7|21648.7|21597.2|21616.2|21584.7|12
1652968830000|2022-05-19 14:00:30||21608.7||21608.7||21608.7||21608.7|0
1652968840000|2022-05-19 14:00:40|21661.6|21641.6|21662.7|21642.7|21662.7|21642.7|21660.2|21640.2|5
1652968850000|2022-05-19 14:00:50|21660.2|21640.2|21662.7|21642.7|21662.7|21642.7|21660.2|21640.2|9
1652968870000|2022-05-19 14:01:10|21665.2|21645.2|21662.7|21642.7|21665.2|21645.2|21662.7|21642.7|0
1652968900000|2022-05-19 14:01:40|21665.2|21645.2|21667.7|21647.7|21667.7|21647.7|21665.2|21645.2|3
1652968910000|2022-05-19 14:01:50|21670.2|21650.2|21671.6|21651.6|21671.6|21651.6|21670.2|21650.2|2
1652968920000|2022-05-19 14:02:00|21693.4|21653.4|21702.7|21682.7|21702.7|21682.7|21693.4|21653.4|16
1652968930000|2022-05-19 14:02:10|21705.2|21685.2|21716.6|21696.6|21716.6|21696.6|21705.2|21685.2|9
1652968940000|2022-05-19 14:02:20|21717.7|21697.7|21717.7|21697.7|21717.7|21697.7|21717.7|21697.7|1
1652968950000|2022-05-19 14:02:30|21716.2|21696.2|21712.7|21692.7|21716.2|21696.2|21712.7|21692.7|6
1652968960000|2022-05-19 14:02:40|21711.6|21691.6|21711.6|21691.6|21711.6|21691.6|21711.6|21691.6|1
1652968970000|2022-05-19 14:02:50|21714.1|21694.1|21720.2|21700.2|21720.2|21700.2|21714.1|21694.1|4
1652968980000|2022-05-19 14:03:00|21731.6|21691.6|21752.7|21692.7|21752.7|21695.6|21731.6|21691.6|4
1652968990000|2022-05-19 14:03:10|||||||||6
1652969000000|2022-05-19 14:03:20|21753.7|21693.7|21755.2|21695.2|21755.2|21695.2|21753.7|21693.7|2
1652969010000|2022-05-19 14:03:30|||||||||5
1652969020000|2022-05-19 14:03:40|21745.2|21725.2|21755.6|21735.6|21755.6|21735.6|21745.2|21725.2|9
1652969030000|2022-05-19 14:03:50|21756.6|21736.6|21760.2|21740.2|21760.2|21740.2|21756.6|21736.6|2
1652969040000|2022-05-19 14:04:00|21757.2|21737.2|21760.2|21740.2|21767.7|21740.2|21757.2|21727.7|32
1652969050000|2022-05-19 14:04:10|21762.7|21742.7|21762.7|21742.7|21762.7|21742.7|21762.7|21742.7|5
1652969060000|2022-05-19 14:04:20|21764.1|21744.1|21764.1|21744.1|21764.1|21744.1|21764.1|21744.1|17
1652969090000|2022-05-19 14:04:50|21762.7|21742.7|21762.7|21742.7|21762.7|21742.7|21762.7|21742.7|12
1652969100000|2022-05-19 14:05:00|||||||||5
1652969120000|2022-05-19 14:05:20|21750.2|21730.2|21750.2|21730.2|21750.2|21730.2|21750.2|21730.2|4
1652969130000|2022-05-19 14:05:30|21744.3|21724.3|21724.1|21704.1|21744.3|21724.3|21721.6|21701.6|73
1652969140000|2022-05-19 14:05:40|||||||||21
1652969150000|2022-05-19 14:05:50|21727.7|21707.7|21732.7|21712.7|21732.7|21712.7|21727.7|21707.7|2
1652969160000|2022-05-19 14:06:00|21734.1|21714.1|21734.1|21714.1|21734.1|21714.1|21734.1|21714.1|1
1652969170000|2022-05-19 14:06:10|21749.6|21709.6|21749.6|21709.6|21749.6|21709.6|21749.6|21709.6|1
1652969180000|2022-05-19 14:06:20|21747.1|21727.1|21757.7|21737.7|21757.7|21737.7|21747.1|21727.1|10
1652969190000|2022-05-19 14:06:30|21755.2|21735.2|21757.7|21737.7|21757.7|21737.7|21752.7|21732.7|14
1652969200000|2022-05-19 14:06:40|21755.2|21735.2|21754.1|21694.1|21759.1|21735.2|21749.1|21694.1|12
1652969210000|2022-05-19 14:06:50|||||||||1
1652969220000|2022-05-19 14:07:00|21720.2|21700.2|21720.2|21700.2|21720.2|21700.2|21720.2|21700.2|2
1652969230000|2022-05-19 14:07:10|21725.2|21705.2|21725.2|21705.2|21725.2|21705.2|21725.2|21705.2|3
1652969240000|2022-05-19 14:07:20|21735.2|21715.2|21742.7|21722.7|21742.7|21722.7|21735.2|21715.2|1
1652969250000|2022-05-19 14:07:30|||||||||7
1652969260000|2022-05-19 14:07:40|21740.2|21720.2|21737.7|21697.7|21740.2|21720.2|21724.7|21697.7|2
1652969270000|2022-05-19 14:07:50|21740.2|21700.2|21736|21716|21740.2|21716|21736|21700.2|2
1652969280000|2022-05-19 14:08:00|21740.2|21720.2|21740.2|21720.2|21740.2|21720.2|21740.2|21720.2|0
1652969290000|2022-05-19 14:08:10|21738.7|21718.7|21737.7|21717.7|21738.7|21718.7|21737.7|21717.7|4
1652969300000|2022-05-19 14:08:20|21732.7|21712.7|21729.7|21709.7|21732.7|21712.7|21729.7|21709.7|6
1652969310000|2022-05-19 14:08:30|21727.7|21707.7|21727.7|21707.7|21727.7|21707.7|21727.7|21707.7|1
1652969330000|2022-05-19 14:08:50|21726.2|21706.2|21726.2|21706.2|21726.2|21706.2|21726.2|21706.2|2
1652969340000|2022-05-19 14:09:00|21732.7|21692.7|21732.7|21692.7|21732.7|21692.7|21732.7|21692.7|1
1652969380000|2022-05-19 14:09:40|21727.5|21667.5|21727.5|21667.5|21727.5|21667.5|21727.5|21667.5|0
1652969390000|2022-05-19 14:09:50|21726.5|21666.5|21726.5|21666.5|21726.5|21666.5|21726.5|21666.5|0
1652969400000|2022-05-19 14:10:00|21710.6|21670.6|21702.7|21682.7|21710.6|21682.7|21700.6|21670.6|3
1652969410000|2022-05-19 14:10:10|21705.2|21685.2|21708.1|21688.1|21708.1|21688.1|21705.2|21685.2|1
1652969430000|2022-05-19 14:10:30|21710.2|21690.2|21717.1|21697.1|21717.1|21697.1|21710.2|21690.2|6
1652969440000|2022-05-19 14:10:40|21719.6|21699.6|21747.7|21707.7|21747.7|21715.2|21719.6|21699.6|9
1652969460000|2022-05-19 14:11:00|||||||||7
1652969480000|2022-05-19 14:11:20|||||||||11
1652969510000|2022-05-19 14:11:50|21733.7|21713.7|21733.7|21713.7|21733.7|21713.7|21733.7|21713.7|2
1652969520000|2022-05-19 14:12:00|21735.2|21715.2|21735.2|21715.2|21735.2|21715.2|21735.2|21715.2|3
1652969560000|2022-05-19 14:12:40|21736.6|21716.6|21737.7|21717.7|21737.7|21717.7|21736.6|21716.6|9
1652969570000|2022-05-19 14:12:50|21739.1|21719.1|21739.1|21719.1|21740.2|21720.2|21739.1|21719.1|7
1652969580000|2022-05-19 14:13:00|21740.6|21720.6|21739.1|21719.1|21741.6|21721.6|21739.1|21719.1|5
1652969590000|2022-05-19 14:13:10|21740.2|21720.2|21737.7|21717.7|21740.2|21720.2|21737.7|21717.7|1
1652969600000|2022-05-19 14:13:20|21736.2|21716.2|21740.2|21720.2|21740.2|21720.2|21735.2|21715.2|1
1652969630000|2022-05-19 14:13:50|21741.2|21721.2|21761.6|21721.6|21761.6|21730.2|21741.2|21721.2|17
1652969640000|2022-05-19 14:14:00|||||||||1
1652969650000|2022-05-19 14:14:10|21763.7|21723.7|21763.7|21723.7|21763.7|21723.7|21763.7|21723.7|1
1652969660000|2022-05-19 14:14:20|21765.2|21725.2|21773.7|21733.7|21773.7|21733.7|21765.2|21725.2|0
1652969670000|2022-05-19 14:14:30|21770.2|21750.2|21775.6|21755.6|21775.6|21755.6|21770.2|21750.2|13
1652969680000|2022-05-19 14:14:40|21777.1|21757.1|21781.6|21761.6|21781.6|21761.6|21777.1|21757.1|30
1652969690000|2022-05-19 14:14:50|21799.1|21779.1|21852.7|21832.7|21859.1|21839.1|21799.1|21773.5|61
1652969700000|2022-05-19 14:15:00|21848.7|21828.7|21874.1|21854.1|21874.1|21854.1|21848.7|21828.7|27
1652969710000|2022-05-19 14:15:10|||||||||7
1652969720000|2022-05-19 14:15:20|21871.6|21851.6|21869.1|21849.1|21874.1|21854.1|21869.1|21849.1|15
1652969730000|2022-05-19 14:15:30|21874.1|21854.1|21869.1|21849.1|21874.1|21854.1|21869.1|21849.1|2
1652969740000|2022-05-19 14:15:40|||||||||13
1652969750000|2022-05-19 14:15:50|21866.6|21846.6|21866.6|21846.6|21866.6|21846.6|21866.6|21846.6|2
1652969760000|2022-05-19 14:16:00|21868.1|21848.1|21842.4|21822.4|21869.1|21849.1|21842.4|21822.4|66
1652969770000|2022-05-19 14:16:10|21834.7|21814.7|21829.7|21809.7|21834.7|21814.7|21828.3|21808.3|3
1652969780000|2022-05-19 14:16:20|21831.2|21811.2|21831.2|21811.2|21831.2|21811.2|21831.2|21811.2|1
1652969790000|2022-05-19 14:16:30|21842.7|21802.7|21842.7|21822.7|21842.7|21822.7|21840.2|21802.7|0
1652969800000|2022-05-19 14:16:40|21845.6|21825.6|21857.1|21837.1|21857.1|21837.1|21845.6|21825.6|8
1652969810000|2022-05-19 14:16:50|21859.1|21839.1|21865.2|21845.2|21865.2|21845.2|21859.1|21839.1|3
1652969820000|2022-05-19 14:17:00|21863.7|21843.7|21851.2|21831.2|21863.7|21843.7|21851.2|21831.2|9
1652969830000|2022-05-19 14:17:10|21850.2|21830.2|21847.2|21827.2|21850.2|21830.2|21847.2|21827.2|1
1652969840000|2022-05-19 14:17:20|21848.7|21828.7|21847.7|21827.7|21848.7|21828.7|21847.7|21827.7|2
1652969850000|2022-05-19 14:17:30|21849.1|21829.1|21852.7|21832.7|21852.7|21832.7|21849.1|21829.1|3
1652969860000|2022-05-19 14:17:40|21859.1|21839.1|21864.6|21844.6|21864.6|21844.6|21859.1|21839.1|6
1652969870000|2022-05-19 14:17:50|21863.1|21843.1|21870.6|21830.6|21870.6|21843.1|21862.1|21830.6|5
1652969880000|2022-05-19 14:18:00|21862.1|21842.1|21862.1|21842.1|21862.1|21842.1|21862.1|21842.1|0
1652969890000|2022-05-19 14:18:10|21871.6|21831.6|21863.1|21843.1|21871.6|21843.1|21861.6|21831.6|3
1652969900000|2022-05-19 14:18:20|||||||||1
1652969910000|2022-05-19 14:18:30|||||||||7
1652969920000|2022-05-19 14:18:40|21864.1|21844.1|21865.6|21845.6|21865.6|21845.6|21862.7|21842.7|5
1652969930000|2022-05-19 14:18:50|21867.7|21847.7|21868.7|21848.7|21868.7|21848.7|21867.7|21847.7|2
1652969940000|2022-05-19 14:19:00|21870.2|21850.2|21871.6|21851.6|21871.6|21851.6|21870.2|21850.2|3
1652969950000|2022-05-19 14:19:10|21875.2|21855.2|21881.6|21861.6|21881.6|21861.6|21875.2|21855.2|10
1652969960000|2022-05-19 14:19:20|21886|21866|21932.7|21912.7|21942.7|21915.2|21886|21866|59
1652969970000|2022-05-19 14:19:30|21935.2|21915.2|21930.2|21910.2|21936.2|21916.2|21930.2|21910.2|18
1652969980000|2022-05-19 14:19:40|21929.7|21909.7|21926.6|21906.6|21929.7|21909.7|21926.6|21906.6|13
1652969990000|2022-05-19 14:19:50|21927.7|21907.7|21922.7|21902.7|21927.7|21907.7|21922.7|21902.7|20
1652970000000|2022-05-19 14:20:00|21918.7|21898.7|21889.3|21849.3|21918.7|21898.7|21883.7|21837.8|32
1652970010000|2022-05-19 14:20:10|21886.2|21846.2|21860.2|21840.2|21886.2|21846.2|21852.7|21832.7|6
1652970020000|2022-05-19 14:20:20|21858.7|21838.7|21865.2|21845.2|21865.2|21845.2|21857.7|21837.7|11
1652970030000|2022-05-19 14:20:30|21868.1|21848.1|21887.2|21847.2|21887.2|21849.1|21868.1|21846.2|3
1652970040000|2022-05-19 14:20:40|21888.7|21848.7|21892.7|21872.7|21895.2|21875.2|21885.2|21848.7|6
1652970050000|2022-05-19 14:20:50|21895.2|21875.2|21892.7|21872.7|21895.2|21875.2|21892.7|21872.7|14
1652970090000|2022-05-19 14:21:30|||||||||1
1652970100000|2022-05-19 14:21:40|21891.6|21871.6|21889.3|21849.3|21891.6|21871.6|21887.2|21849.3|11
1652970110000|2022-05-19 14:21:50|21867.8|21847.8|21862.7|21842.7|21867.8|21847.8|21862.7|21842.7|8
1652970120000|2022-05-19 14:22:00|21864.7|21844.7|21875.2|21855.2|21875.2|21855.2|21864.7|21844.7|10
1652970140000|2022-05-19 14:22:20|21873.7|21853.7|21885.2|21865.2|21886.2|21866.2|21871.6|21851.6|26
1652970150000|2022-05-19 14:22:30|21882.7|21862.7|21882.7|21862.7|21882.7|21862.7|21882.7|21862.7|1
1652970160000|2022-05-19 14:22:40|||||||||10
1652970170000|2022-05-19 14:22:50|21881.6|21861.6|21851.2|21831.2|21881.6|21861.6|21851.2|21831.2|4
1652970180000|2022-05-19 14:23:00|21849.7|21829.7|21855.2|21835.2|21855.2|21835.2|21849.7|21829.7|3
1652970190000|2022-05-19 14:23:10|21856.6|21836.6|21857.7|21837.7|21857.7|21837.7|21856.6|21836.6|5
1652970230000|2022-05-19 14:23:50|21860.2|21840.2|21860.2|21840.2|21860.2|21840.2|21860.2|21840.2|2
1652970240000|2022-05-19 14:24:00|21859.1|21839.1|21855.2|21835.2|21859.1|21839.1|21855.2|21835.2|1
1652970250000|2022-05-19 14:24:10|21854.1|21834.1|21852.7|21832.7|21854.1|21834.1|21852.7|21832.7|3
1652970260000|2022-05-19 14:24:20|21849.7|21829.7|21845.2|21825.2|21849.7|21829.7|21842.7|21822.7|11
1652970270000|2022-05-19 14:24:30|21843.7|21823.7|21820.2|21800.2|21843.7|21823.7|21820.2|21800.2|8
1652970280000|2022-05-19 14:24:40|21819.1|21799.1|21807.7|21787.7|21819.1|21799.1|21807.7|21787.7|5
1652970290000|2022-05-19 14:24:50|21805.2|21785.2|21805.2|21785.2|21805.2|21785.2|21805.2|21785.2|13
1652970310000|2022-05-19 14:25:10|21807.2|21787.2|21813.1|21793.1|21813.1|21793.1|21807.2|21787.2|5
1652970320000|2022-05-19 14:25:20|21814.1|21794.1|21812.7|21792.7|21814.1|21794.1|21812.7|21792.7|5
1652970330000|2022-05-19 14:25:30|21811.6|21791.6|21805.2|21785.2|21811.6|21791.6|21805.2|21785.2|2
1652970340000|2022-05-19 14:25:40|||||||||2
1652970350000|2022-05-19 14:25:50|||||||||4
1652970360000|2022-05-19 14:26:00|21810.2|21790.2|21810.2|21790.2|21810.2|21790.2|21810.2|21790.2|5
1652970370000|2022-05-19 14:26:10|||||||||5
1652970380000|2022-05-19 14:26:20|21807.7|21787.7|21798.3|21778.3|21807.7|21787.7|21798.3|21778.3|2
1652970390000|2022-05-19 14:26:30|21796.2|21776.2|21785.2|21765.2|21796.2|21776.2|21785.2|21765.2|6
1652970400000|2022-05-19 14:26:40|21787.7|21767.7|21790.2|21770.2|21790.2|21770.2|21787.7|21767.7|4
1652970410000|2022-05-19 14:26:50|21792.7|21772.7|21796.6|21776.6|21796.6|21776.6|21792.7|21772.7|4
1652970450000|2022-05-19 14:27:30|21798.1|21778.1|21798.1|21778.1|21798.1|21778.1|21798.1|21778.1|1
1652970470000|2022-05-19 14:27:50|||||||||1
1652970480000|2022-05-19 14:28:00|21796.6|21776.6|21793.1|21773.1|21796.6|21776.6|21782.7|21762.7|11
1652970490000|2022-05-19 14:28:10|21795.2|21775.2|21795.2|21775.2|21795.2|21775.2|21795.2|21775.2|0
1652970500000|2022-05-19 14:28:20|21797.7|21777.7|21797.7|21777.7|21797.7|21777.7|21797.7|21777.7|1
1652970520000|2022-05-19 14:28:40|21802.1|21782.1|21822.7|21802.7|21822.7|21802.7|21802.1|21782.1|8
1652970530000|2022-05-19 14:28:50|21827.7|21807.7|21827.7|21807.7|21827.7|21807.7|21827.7|21807.7|2
1652970540000|2022-05-19 14:29:00|||||||||1
1652970560000|2022-05-19 14:29:20|21829.1|21809.1|21832.7|21812.7|21832.7|21812.7|21829.1|21809.1|7
1652970570000|2022-05-19 14:29:30|21835.6|21815.6|21835.6|21815.6|21835.6|21815.6|21835.6|21815.6|12
1652970580000|2022-05-19 14:29:40|21837.7|21817.7|21837.7|21817.7|21837.7|21817.7|21837.7|21817.7|0
1652970590000|2022-05-19 14:29:50|21869.7|21809.7|21869.7|21809.7|21869.7|21809.7|21869.7|21809.7|10
1652970600000|2022-05-19 14:30:00|21866.2|21826.2|21920.2|21900.2|21920.2|21900.2|21860.6|21826.2|64
1652970610000|2022-05-19 14:30:10|||||||||2
1652970620000|2022-05-19 14:30:20|21922.7|21902.7|21922.7|21902.7|21922.7|21902.7|21922.7|21902.7|2
1652970630000|2022-05-19 14:30:30|||||||||3
1652970640000|2022-05-19 14:30:40|21921.2|21901.2|21920.8|21880.8|21921.2|21901.2|21913.7|21880.8|4
1652970650000|2022-05-19 14:30:50|21917.7|21877.7|21890.2|21870.2|21917.7|21877.7|21890.2|21865.2|3
1652970660000|2022-05-19 14:31:00|21882.7|21862.7|21875.2|21855.2|21882.7|21862.7|21875.2|21855.2|1
1652970670000|2022-05-19 14:31:10|21872.7|21852.7|21872.7|21852.7|21872.7|21852.7|21872.7|21852.7|13
1652970680000|2022-05-19 14:31:20|21875.2|21855.2|21877.7|21857.7|21877.7|21857.7|21875.2|21855.2|5
1652970690000|2022-05-19 14:31:30|21878.7|21858.7|21880.2|21860.2|21880.2|21860.2|21878.7|21858.7|14
1652970700000|2022-05-19 14:31:40|||||||||1
1652970710000|2022-05-19 14:31:50|21882.2|21862.2|21882.2|21862.2|21882.2|21862.2|21882.2|21862.2|1
1652970720000|2022-05-19 14:32:00|21885.2|21865.2|21885.2|21865.2|21885.2|21865.2|21882.7|21862.7|6
1652970730000|2022-05-19 14:32:10|21884.1|21864.1|21880.2|21860.2|21884.1|21864.1|21880.2|21860.2|2
1652970740000|2022-05-19 14:32:20|21878.1|21858.1|21875.2|21855.2|21878.1|21858.1|21875.2|21855.2|2
1652970750000|2022-05-19 14:32:30|21870.2|21850.2|21878.7|21838.7|21878.7|21850.2|21870.2|21838.7|2
1652970760000|2022-05-19 14:32:40|21876.6|21836.6|21871.6|21831.6|21883.7|21836.6|21871.6|21823.7|6
1652970770000|2022-05-19 14:32:50|21860.2|21840.2|21860.2|21840.2|21860.2|21840.2|21860.2|21840.2|2
1652970780000|2022-05-19 14:33:00|21855.2|21835.2|21848.7|21828.7|21855.2|21835.2|21848.7|21828.7|2
1652970790000|2022-05-19 14:33:10|21847.7|21827.7|21847.7|21827.7|21847.7|21827.7|21846.2|21826.2|12
1652970810000|2022-05-19 14:33:30|21850.2|21830.2|21847.7|21827.7|21850.2|21830.2|21847.7|21827.7|1
1652970820000|2022-05-19 14:33:40|21852.7|21832.7|21854.1|21834.1|21854.1|21834.1|21852.7|21832.7|1
1652970830000|2022-05-19 14:33:50|21856.6|21836.6|21856.6|21836.6|21856.6|21836.6|21856.6|21836.6|2
1652970860000|2022-05-19 14:34:20|21857.7|21837.7|21857.7|21837.7|21857.7|21837.7|21857.7|21837.7|2
1652970870000|2022-05-19 14:34:30|||||||||7
1652970880000|2022-05-19 14:34:40|21855.6|21835.6|21850.2|21830.2|21855.6|21835.6|21845.2|21825.2|15
1652970890000|2022-05-19 14:34:50|21852.7|21832.7|21852.7|21832.7|21852.7|21832.7|21852.7|21832.7|0
1652970900000|2022-05-19 14:35:00|21855.2|21835.2|21855.2|21835.2|21855.2|21835.2|21855.2|21835.2|1
1652970920000|2022-05-19 14:35:20|21853.7|21833.7|21853.7|21833.7|21853.7|21833.7|21853.7|21833.7|1
1652970930000|2022-05-19 14:35:30|21852.7|21832.7|21852.7|21832.7|21852.7|21832.7|21852.7|21832.7|1
1652970950000|2022-05-19 14:35:50|21851.6|21831.6|21849.1|21829.1|21851.6|21831.6|21849.1|21829.1|1
1652970960000|2022-05-19 14:36:00|21846.6|21826.6|21845.2|21825.2|21846.6|21826.6|21845.2|21825.2|11
1652970970000|2022-05-19 14:36:10|21846.6|21826.6|21838.7|21818.7|21847.7|21827.7|21838.7|21818.7|11
1652970980000|2022-05-19 14:36:20|21832.2|21812.2|21825.2|21805.2|21832.2|21812.2|21825.2|21805.2|2
1652970990000|2022-05-19 14:36:30|21822.7|21802.7|21842.7|21822.7|21842.7|21822.7|21820.2|21800.2|13
1652971010000|2022-05-19 14:36:50|21845.2|21825.2|21845.2|21825.2|21845.2|21825.2|21845.2|21825.2|1
1652971020000|2022-05-19 14:37:00|||||||||3
1652971070000|2022-05-19 14:37:50|21846.6|21826.6|21847.7|21827.7|21847.7|21827.7|21846.6|21826.6|0
1652971090000|2022-05-19 14:38:10|21841.2|21821.2|21835.2|21815.2|21841.2|21821.2|21835.2|21815.2|20
1652971100000|2022-05-19 14:38:20|21832.7|21812.7|21832.7|21812.7|21832.7|21812.7|21832.7|21812.7|2
1652971110000|2022-05-19 14:38:30|21830.2|21810.2|21830.2|21810.2|21830.2|21810.2|21830.2|21810.2|5
1652971120000|2022-05-19 14:38:40|||||||||2
1652971160000|2022-05-19 14:39:20|21827.7|21807.7|21822.7|21802.7|21827.7|21807.7|21822.7|21802.7|1
1652971170000|2022-05-19 14:39:30|21820.2|21800.2|21817.7|21797.7|21820.2|21800.2|21817.7|21797.7|9
1652971180000|2022-05-19 14:39:40|21815.2|21795.2|21815.2|21795.2|21815.2|21795.2|21815.2|21795.2|3
1652971190000|2022-05-19 14:39:50|21812.7|21792.7|21812.7|21792.7|21812.7|21792.7|21812.7|21792.7|1
1652971200000|2022-05-19 14:40:00|21819.7|21779.7|21815.6|21775.6|21819.7|21779.7|21815.6|21775.6|21
1652971220000|2022-05-19 14:40:20|21816.6|21776.6|21816.6|21776.6|21816.6|21776.6|21816.6|21776.6|1
1652971230000|2022-05-19 14:40:30|||||||||3
1652971240000|2022-05-19 14:40:40|21801.6|21781.6|21801.6|21781.6|21803.1|21783.1|21801.6|21781.6|4
1652971250000|2022-05-19 14:40:50|21800.2|21780.2|21808.7|21768.7|21808.7|21780.2|21800.2|21768.7|2
1652971260000|2022-05-19 14:41:00|21796.2|21776.2|21796.2|21776.2|21796.2|21776.2|21796.2|21776.2|1
1652971270000|2022-05-19 14:41:10|21797.7|21777.7|21798.7|21778.7|21798.7|21778.7|21797.7|21777.7|6
1652971280000|2022-05-19 14:41:20|21796.2|21776.2|21797.7|21777.7|21798.7|21778.7|21796.2|21776.2|15
1652971290000|2022-05-19 14:41:30|21798.7|21778.7|21782.7|21762.7|21798.7|21778.7|21782.7|21762.7|14
1652971300000|2022-05-19 14:41:40|21784.1|21764.1|21798.1|21778.1|21798.1|21778.1|21784.1|21764.1|10
1652971310000|2022-05-19 14:41:50|21799.1|21779.1|21797.7|21777.7|21799.1|21779.1|21797.7|21777.7|1
1652971320000|2022-05-19 14:42:00|21795.2|21775.2|21802.7|21782.7|21807.7|21782.7|21795.2|21767.7|3
1652971340000|2022-05-19 14:42:20|21810.2|21790.2|21817.7|21797.7|21817.7|21797.7|21810.2|21790.2|10
1652971370000|2022-05-19 14:42:50|21819.1|21799.1|21820.2|21800.2|21820.2|21800.2|21819.1|21799.1|2
1652971380000|2022-05-19 14:43:00|21819.1|21799.1|21819|21759|21827.7|21799.1|21819|21759|3
1652971390000|2022-05-19 14:43:10|21820|21760|21792.7|21772.7|21821.5|21774.1|21792.7|21760|4
1652971400000|2022-05-19 14:43:20|21794.7|21774.7|21800.2|21780.2|21800.2|21780.2|21794.7|21774.7|2
1652971410000|2022-05-19 14:43:30|21798.7|21778.7|21795.2|21775.2|21798.7|21778.7|21795.2|21775.2|4
1652971420000|2022-05-19 14:43:40|21792.7|21772.7|21792.7|21772.7|21792.7|21772.7|21792.7|21772.7|2
1652971430000|2022-05-19 14:43:50|||||||||1
1652971440000|2022-05-19 14:44:00|||||||||1
1652971460000|2022-05-19 14:44:20|21794.1|21774.1|21795.2|21775.2|21795.2|21775.2|21794.1|21774.1|8
1652971480000|2022-05-19 14:44:40|21807.7|21767.7|21796.2|21776.2|21807.7|21776.2|21796.2|21767.7|1
1652971490000|2022-05-19 14:44:50|21798.1|21778.1|21802.7|21782.7|21802.7|21782.7|21798.1|21778.1|2
1652971500000|2022-05-19 14:45:00|||||||||1
1652971510000|2022-05-19 14:45:10|21803.7|21783.7|21794.3|21774.3|21803.7|21783.7|21794.3|21774.3|8
1652971520000|2022-05-19 14:45:20|21787.2|21767.2|21772.7|21752.7|21787.2|21767.2|21772.7|21752.7|2
1652971530000|2022-05-19 14:45:30|21770.2|21750.2|21772.7|21752.7|21772.7|21752.7|21770.2|21750.2|6
1652971540000|2022-05-19 14:45:40|21775.2|21755.2|21790.2|21770.2|21790.2|21770.2|21775.2|21755.2|2
1652971550000|2022-05-19 14:45:50|21792.7|21772.7|21792.7|21772.7|21792.7|21772.7|21792.7|21772.7|1
1652971560000|2022-05-19 14:46:00|21794.1|21774.1|21795.2|21775.2|21795.2|21775.2|21794.1|21774.1|2
1652971570000|2022-05-19 14:46:10|21792.7|21772.7|21792.7|21772.7|21792.7|21772.7|21792.7|21772.7|2
1652971580000|2022-05-19 14:46:20|21795.2|21755.2|21777.7|21757.7|21795.2|21757.7|21777.7|21755.2|3
1652971590000|2022-05-19 14:46:30|21776.2|21756.2|21776.2|21756.2|21776.2|21756.2|21776.2|21756.2|2
1652971600000|2022-05-19 14:46:40|21775.2|21755.2|21779.1|21759.1|21779.1|21759.1|21775.2|21755.2|2
1652971610000|2022-05-19 14:46:50|||||||||2
1652971660000|2022-05-19 14:47:40|21761.2|21741.2|21750.2|21730.2|21762.7|21742.7|21750.2|21730.2|3
1652971670000|2022-05-19 14:47:50|21747.7|21727.7|21747.7|21727.7|21747.7|21727.7|21747.7|21727.7|1
1652971680000|2022-05-19 14:48:00|21746.6|21726.6|21747.7|21727.7|21747.7|21727.7|21745.2|21725.2|7
1652971690000|2022-05-19 14:48:10|21746.6|21726.6|21745.2|21725.2|21746.6|21726.6|21745.2|21725.2|3
1652971700000|2022-05-19 14:48:20|21743.7|21723.7|21742.7|21722.7|21744.1|21724.1|21740.2|21720.2|5
1652971710000|2022-05-19 14:48:30|21741.2|21721.2|21741.2|21721.2|21741.2|21721.2|21741.2|21721.2|0
1652971720000|2022-05-19 14:48:40|21739.7|21719.7|21738.7|21718.7|21739.7|21719.7|21738.7|21718.7|1
1652971730000|2022-05-19 14:48:50|||||||||1
1652971740000|2022-05-19 14:49:00|21737.2|21717.2|21735.2|21715.2|21737.2|21717.2|21735.2|21715.2|1
1652971750000|2022-05-19 14:49:10|21727.7|21707.7|21727.7|21707.7|21727.7|21707.7|21727.7|21707.7|5
1652971770000|2022-05-19 14:49:30|21725.2|21705.2|21724.1|21704.1|21725.2|21705.2|21724.1|21704.1|7
1652971780000|2022-05-19 14:49:40|21725.2|21705.2|21722.7|21702.7|21725.2|21705.2|21722.7|21702.7|9
1652971790000|2022-05-19 14:49:50|21725.2|21705.2|21733.1|21713.1|21733.1|21713.1|21725.2|21705.2|7
1652971800000|2022-05-19 14:50:00|21734.1|21714.1|21745.2|21725.2|21747.7|21725.2|21733.1|21705.6|20
1652971810000|2022-05-19 14:50:10|21742.7|21722.7|21737.2|21717.2|21742.7|21722.7|21737.2|21717.2|8
1652971820000|2022-05-19 14:50:20|21736.2|21716.2|21733.7|21713.7|21736.2|21716.2|21733.7|21713.7|2
1652971830000|2022-05-19 14:50:30|21735.2|21715.2|21737.7|21717.7|21737.7|21717.7|21735.2|21715.2|1
1652971840000|2022-05-19 14:50:40|21738.7|21718.7|21736.2|21716.2|21738.7|21718.7|21736.2|21716.2|1
1652971860000|2022-05-19 14:51:00|21734.1|21714.1|21732.7|21712.7|21734.1|21714.1|21732.7|21712.7|1
1652971870000|2022-05-19 14:51:10|21725.4|21705.4|21709.7|21689.7|21725.4|21705.4|21709.7|21689.7|41
1652971890000|2022-05-19 14:51:30|21707.7|21687.7|21705.2|21685.2|21707.7|21687.7|21705.2|21685.2|11
1652971900000|2022-05-19 14:51:40|21707.7|21687.7|21706.6|21686.6|21707.7|21687.7|21706.6|21686.6|1
1652971910000|2022-05-19 14:51:50|21710.2|21690.2|21710.2|21690.2|21710.2|21690.2|21710.2|21690.2|1
1652971940000|2022-05-19 14:52:20|21711.2|21691.2|21723.7|21683.7|21723.7|21691.2|21711.2|21682.7|6
1652971960000|2022-05-19 14:52:40|21731.2|21691.2|21744.7|21684.7|21744.7|21691.2|21731.2|21683.7|0
1652971970000|2022-05-19 14:52:50|21738.7|21698.7|21741.2|21701.2|21741.2|21701.2|21738.7|21698.7|0
1652971990000|2022-05-19 14:53:10|21742.7|21702.7|21732.7|21712.7|21742.7|21712.7|21731.2|21702.7|5
1652972000000|2022-05-19 14:53:20|21731.2|21711.2|21730.2|21710.2|21731.2|21711.2|21730.2|21710.2|8
1652972010000|2022-05-19 14:53:30|||||||||1
1652972020000|2022-05-19 14:53:40|21728.7|21708.7|21732.7|21712.7|21732.7|21712.7|21726.6|21706.6|3
1652972030000|2022-05-19 14:53:50|21731.6|21711.6|21731.6|21711.6|21731.6|21711.6|21731.6|21711.6|0
1652972050000|2022-05-19 14:54:10|21732.7|21712.7|21732.7|21712.7|21732.7|21712.7|21732.7|21712.7|4
1652972080000|2022-05-19 14:54:40|21748.7|21708.7|21745.2|21725.2|21754.3|21727.2|21745.2|21708.7|6
1652972090000|2022-05-19 14:54:50|||||||||1
1652972100000|2022-05-19 14:55:00|21742.7|21722.7|21737.7|21717.7|21742.7|21722.7|21737.7|21717.7|1
1652972110000|2022-05-19 14:55:10|||||||||2
1652972130000|2022-05-19 14:55:30|21742.7|21722.7|21742.7|21722.7|21742.7|21722.7|21742.7|21722.7|78
1652972140000|2022-05-19 14:55:40|21750.2|21730.2|21750.2|21730.2|21750.2|21730.2|21750.2|21730.2|1
1652972150000|2022-05-19 14:55:50|21780.2|21720.2|21780.2|21720.2|21780.2|21720.2|21780.2|21720.2|0
1652972160000|2022-05-19 14:56:00|21767.5|21747.5|21767.5|21747.5|21767.5|21747.5|21767.5|21747.5|0
1652972170000|2022-05-19 14:56:10|21772.7|21752.7|21779.1|21759.1|21779.1|21759.1|21772.7|21752.7|1
1652972180000|2022-05-19 14:56:20|21780.6|21760.6|21784.1|21764.1|21784.1|21764.1|21780.6|21760.6|0
1652972200000|2022-05-19 14:56:40|21777.7|21757.7|21782.7|21762.7|21782.7|21762.7|21772.7|21752.7|14
1652972210000|2022-05-19 14:56:50|21785.2|21765.2|21785.2|21765.2|21785.2|21765.2|21785.2|21765.2|3
1652972220000|2022-05-19 14:57:00|21784.1|21764.1|21777.7|21757.7|21784.1|21764.1|21777.7|21757.7|2
1652972230000|2022-05-19 14:57:10|||||||||1
1652972240000|2022-05-19 14:57:20|||||||||1
1652972250000|2022-05-19 14:57:30|||||||||2
1652972260000|2022-05-19 14:57:40|21775.2|21755.2|21775.2|21755.2|21775.2|21755.2|21775.2|21755.2|1
1652972270000|2022-05-19 14:57:50|21772.7|21752.7|21765.2|21745.2|21772.7|21752.7|21765.2|21745.2|1
1652972280000|2022-05-19 14:58:00|21770.2|21750.2|21770.2|21750.2|21770.2|21750.2|21770.2|21750.2|5
1652972310000|2022-05-19 14:58:30|21780.2|21760.2|21783.1|21763.1|21783.1|21763.1|21780.2|21760.2|2
1652972320000|2022-05-19 14:58:40|21785.2|21765.2|21785.2|21765.2|21785.2|21765.2|21785.2|21765.2|7
1652972330000|2022-05-19 14:58:50|||||||||1
1652972380000|2022-05-19 14:59:40|21783.7|21763.7|21780.2|21760.2|21783.7|21763.7|21780.2|21760.2|3
1652972390000|2022-05-19 14:59:50|21777.7|21757.7|21777.7|21757.7|21780.2|21760.2|21777.7|21757.7|2
1652972400000|2022-05-19 15:00:00|21776.2|21756.2|21775.2|21755.2|21776.2|21756.2|21775.2|21755.2|9
1652972420000|2022-05-19 15:00:20|||||||||1
1652972440000|2022-05-19 15:00:40|21780.2|21760.2|21780.2|21760.2|21780.2|21760.2|21780.2|21760.2|3
1652972500000|2022-05-19 15:01:40|21772.7|21752.7|21772.7|21752.7|21772.7|21752.7|21772.7|21752.7|12
1652972510000|2022-05-19 15:01:50|||||||||6
1652972520000|2022-05-19 15:02:00|21775.2|21755.2|21790.2|21770.2|21790.2|21770.2|21775.2|21755.2|3
1652972530000|2022-05-19 15:02:10|21802.7|21762.7|21805.2|21765.2|21805.2|21765.2|21802.7|21762.7|2
1652972550000|2022-05-19 15:02:30|||||||||1
1652972570000|2022-05-19 15:02:50|21802.7|21762.7|21797.7|21777.7|21802.7|21777.7|21795.2|21762.7|6
1652972580000|2022-05-19 15:03:00|21800.2|21780.2|21807.7|21787.7|21807.7|21787.7|21800.2|21780.2|3
1652972590000|2022-05-19 15:03:10|21810.2|21790.2|21810.2|21790.2|21810.2|21790.2|21810.2|21790.2|1
1652972600000|2022-05-19 15:03:20|21815.2|21795.2|21819.1|21799.1|21819.1|21799.1|21815.2|21795.2|2
1652972630000|2022-05-19 15:03:50|||||||||1
1652972640000|2022-05-19 15:04:00|||||||||2
1652972650000|2022-05-19 15:04:10|21817.7|21797.7|21812.7|21792.7|21817.7|21797.7|21812.7|21792.7|3
1652972660000|2022-05-19 15:04:20|21811.6|21791.6|21810.2|21790.2|21811.6|21791.6|21810.2|21790.2|2
1652972670000|2022-05-19 15:04:30|21807.7|21787.7|21807.7|21787.7|21807.7|21787.7|21807.7|21787.7|2
1652972690000|2022-05-19 15:04:50|||||||||1
1652972710000|2022-05-19 15:05:10|21805.2|21785.2|21802.7|21782.7|21805.2|21785.2|21802.7|21782.7|1
1652972720000|2022-05-19 15:05:20|||||||||1
1652972730000|2022-05-19 15:05:30|21803.7|21783.7|21803.7|21783.7|21803.7|21783.7|21803.7|21783.7|0
1652972740000|2022-05-19 15:05:40|21802.7|21782.7|21802.7|21782.7|21802.7|21782.7|21802.7|21782.7|0
1652972750000|2022-05-19 15:05:50|21801.2|21781.2|21797.7|21777.7|21801.2|21781.2|21797.7|21777.7|2
1652972780000|2022-05-19 15:06:20|||||||||7
1652972800000|2022-05-19 15:06:40|21795.2|21775.2|21792.7|21772.7|21795.2|21775.2|21792.7|21772.7|2
1652972820000|2022-05-19 15:07:00|21787.7|21767.7|21777.7|21757.7|21787.7|21767.7|21777.7|21757.7|3
1652972840000|2022-05-19 15:07:20|||||||||6
1652972850000|2022-05-19 15:07:30|||||||||5
1652972860000|2022-05-19 15:07:40|||||||||1
1652972870000|2022-05-19 15:07:50|||||||||1
1652972880000|2022-05-19 15:08:00|||||||||1
1652972890000|2022-05-19 15:08:10|21775.2|21755.2|21775.2|21755.2|21775.2|21755.2|21775.2|21755.2|1
1652972900000|2022-05-19 15:08:20|||||||||1
1652972910000|2022-05-19 15:08:30|||||||||1
1652972920000|2022-05-19 15:08:40|||||||||1
1652972930000|2022-05-19 15:08:50|||||||||2
1652972940000|2022-05-19 15:09:00|||||||||2
1652972960000|2022-05-19 15:09:20|21783.7|21743.7|21783.7|21743.7|21783.7|21743.7|21783.7|21743.7|2
1652972970000|2022-05-19 15:09:30|21782.7|21742.7|21782.7|21742.7|21782.7|21742.7|21782.7|21742.7|0
1652972980000|2022-05-19 15:09:40|21771.2|21751.2|21771.2|21751.2|21771.2|21751.2|21771.2|21751.2|0
1652972990000|2022-05-19 15:09:50|21770.2|21750.2|21770.2|21750.2|21770.2|21750.2|21770.2|21750.2|1
1652973000000|2022-05-19 15:10:00|21772.7|21752.7|21796.2|21776.2|21809.3|21776.2|21772.7|21749.3|14
1652973010000|2022-05-19 15:10:10|||||||||1
1652973020000|2022-05-19 15:10:20|21800.2|21780.2|21822.7|21782.7|21822.7|21783.1|21800.2|21779.6|2
1652973030000|2022-05-19 15:10:30|21823.7|21783.7|21823.7|21783.7|21823.7|21783.7|21823.7|21783.7|0
1652973050000|2022-05-19 15:10:50|21826.2|21786.2|21826.2|21786.2|21826.2|21786.2|21826.2|21786.2|1
1652973070000|2022-05-19 15:11:10|||||||||2
1652973080000|2022-05-19 15:11:20|21827.3|21787.3|21827.3|21787.3|21827.3|21787.3|21827.3|21787.3|3
1652973100000|2022-05-19 15:11:40|21826.2|21786.2|21826.2|21786.2|21826.2|21786.2|21826.2|21786.2|0
1652973110000|2022-05-19 15:11:50|21828.7|21788.7|21828.7|21788.7|21828.7|21788.7|21828.7|21788.7|4
1652973130000|2022-05-19 15:12:10|21830.2|21790.2|21831.2|21791.2|21831.2|21791.2|21830.2|21790.2|0
1652973140000|2022-05-19 15:12:20|21821.2|21801.2|21821.2|21801.2|21821.2|21801.2|21821.2|21801.2|0
1652973150000|2022-05-19 15:12:30|21820.2|21800.2|21820.2|21800.2|21820.2|21800.2|21820.2|21800.2|0
1652973180000|2022-05-19 15:13:00|21835.2|21815.2|21835.2|21815.2|21835.2|21815.2|21835.2|21815.2|10
1652973190000|2022-05-19 15:13:10|21841|21821|21850.2|21830.2|21850.2|21830.2|21841|21821|1
1652973210000|2022-05-19 15:13:30|21851.6|21831.6|21851.6|21831.6|21851.6|21831.6|21851.6|21831.6|1
1652973220000|2022-05-19 15:13:40|21852.7|21832.7|21847.7|21827.7|21852.7|21832.7|21847.7|21827.7|9
1652973230000|2022-05-19 15:13:50|||||||||1
1652973250000|2022-05-19 15:14:10|21845.2|21825.2|21835.2|21815.2|21845.2|21825.2|21835.2|21815.2|1
1652973270000|2022-05-19 15:14:30|21832.3|21812.3|21832.3|21812.3|21832.3|21812.3|21832.3|21812.3|1
1652973280000|2022-05-19 15:14:40|21829.1|21809.1|21829.1|21809.1|21829.1|21809.1|21829.1|21809.1|0
1652973290000|2022-05-19 15:14:50|||||||||2
1652973300000|2022-05-19 15:15:00|21836.6|21796.6|21836.6|21796.6|21836.6|21796.6|21836.6|21796.6|0
1652973310000|2022-05-19 15:15:10|21828.1|21808.1|21829.1|21809.1|21829.1|21809.1|21828.1|21808.1|2
1652973320000|2022-05-19 15:15:20|||||||||5
1652973330000|2022-05-19 15:15:30|21837.7|21797.7|21837.7|21797.7|21837.7|21797.7|21837.7|21797.7|0
1652973340000|2022-05-19 15:15:40|21836.6|21796.6|21836.6|21796.6|21836.6|21796.6|21836.6|21796.6|0
1652973350000|2022-05-19 15:15:50|21835.2|21795.2|21827.7|21787.7|21835.2|21795.2|21827.7|21787.7|1
1652973360000|2022-05-19 15:16:00|21814.8|21794.8|21817.7|21777.7|21817.7|21794.8|21813.7|21777.7|1
1652973370000|2022-05-19 15:16:10|21805.2|21785.2|21805.2|21785.2|21805.2|21785.2|21805.2|21785.2|7
1652973380000|2022-05-19 15:16:20|21809.6|21789.6|21812.7|21792.7|21812.7|21792.7|21809.6|21789.6|4
1652973400000|2022-05-19 15:16:40|||||||||1
1652973410000|2022-05-19 15:16:50|21814.1|21794.1|21814.1|21794.1|21814.1|21794.1|21814.1|21794.1|1
1652973420000|2022-05-19 15:17:00|21815.6|21795.6|21812.7|21792.7|21815.6|21795.6|21811.2|21791.2|2
1652973430000|2022-05-19 15:17:10|21811.2|21791.2|21811.2|21791.2|21811.2|21791.2|21811.2|21791.2|2
1652973440000|2022-05-19 15:17:20|21808.7|21788.7|21806.2|21786.2|21808.7|21788.7|21806.2|21786.2|0
1652973470000|2022-05-19 15:17:50|21801.2|21781.2|21801.2|21781.2|21801.2|21781.2|21801.2|21781.2|0
1652973480000|2022-05-19 15:18:00|21798.7|21778.7|21797.3|21777.3|21798.7|21778.7|21797.3|21777.3|1
1652973490000|2022-05-19 15:18:10|21795.2|21775.2|21797.7|21777.7|21797.7|21777.7|21795.2|21775.2|6
1652973500000|2022-05-19 15:18:20|||||||||2
1652973510000|2022-05-19 15:18:30|||||||||2
1652973520000|2022-05-19 15:18:40|21799.1|21779.1|21800.2|21780.2|21800.2|21780.2|21799.1|21779.1|1
1652973540000|2022-05-19 15:19:00|21810.2|21790.2|21810.2|21790.2|21810.2|21790.2|21810.2|21790.2|4
1652973560000|2022-05-19 15:19:20|||||||||1
1652973570000|2022-05-19 15:19:30|21815.2|21795.2|21815.2|21795.2|21815.2|21795.2|21815.2|21795.2|0
1652973580000|2022-05-19 15:19:40|21818.3|21798.3|21822.7|21802.7|21822.7|21802.7|21818.3|21798.3|6
1652973590000|2022-05-19 15:19:50|21825.2|21805.2|21825.2|21805.2|21825.2|21805.2|21825.2|21805.2|0
1652973600000|2022-05-19 15:20:00|21831|21811|21835.2|21815.2|21835.2|21815.2|21831|21811|1
1652973610000|2022-05-19 15:20:10|||||||||1
1652973620000|2022-05-19 15:20:20|21837.7|21817.7|21835.2|21815.2|21837.7|21817.7|21835.2|21815.2|6
1652973650000|2022-05-19 15:20:50|21834.1|21814.1|21832.7|21812.7|21834.1|21814.1|21832.7|21812.7|2
1652973710000|2022-05-19 15:21:50|||||||||8
1652973720000|2022-05-19 15:22:00|||||||||1
1652973740000|2022-05-19 15:22:20|||||||||1
1652973780000|2022-05-19 15:23:00|||||||||3
1652973800000|2022-05-19 15:23:20|21831.2|21811.2|21825.2|21805.2|21838.7|21811.2|21825.2|21798.7|7
1652973850000|2022-05-19 15:24:10|21817.7|21797.7|21812.7|21792.7|21817.7|21797.7|21812.7|21792.7|2
1652973870000|2022-05-19 15:24:30|||||||||4
1652973890000|2022-05-19 15:24:50|||||||||1
1652973900000|2022-05-19 15:25:00|21813.7|21793.7|21815.2|21795.2|21815.2|21795.2|21813.7|21793.7|3
1652973920000|2022-05-19 15:25:20|||||||||1
1652973940000|2022-05-19 15:25:40|21816.6|21796.6|21822.1|21802.1|21822.1|21802.1|21816.6|21796.6|0
1652973950000|2022-05-19 15:25:50|21836.6|21796.6|21836.6|21796.6|21836.6|21796.6|21836.6|21796.6|0
1652973990000|2022-05-19 15:26:30|21838.7|21798.7|21838.7|21798.7|21838.7|21798.7|21838.7|21798.7|0
1652974030000|2022-05-19 15:27:10|21831.6|21811.6|21831.6|21811.6|21831.6|21811.6|21831.6|21811.6|3
1652974040000|2022-05-19 15:27:20|21832.7|21812.7|21832.7|21812.7|21832.7|21812.7|21832.7|21812.7|3
1652974050000|2022-05-19 15:27:30|21831.2|21811.2|21830.2|21810.2|21831.2|21811.2|21830.2|21810.2|3
1652974070000|2022-05-19 15:27:50|21827.7|21807.7|21827.7|21807.7|21827.7|21807.7|21825.2|21805.2|12
1652974090000|2022-05-19 15:28:10|21826.2|21806.2|21827.7|21807.7|21827.7|21807.7|21825.2|21805.2|1
1652974100000|2022-05-19 15:28:20|21830.2|21810.2|21830.2|21810.2|21830.2|21810.2|21830.2|21810.2|3
1652974110000|2022-05-19 15:28:30|21832.7|21812.7|21832.7|21812.7|21832.7|21812.7|21832.7|21812.7|2
1652974120000|2022-05-19 15:28:40|21835.2|21815.2|21851.2|21811.2|21851.2|21816.2|21835.2|21809.1|1
1652974130000|2022-05-19 15:28:50|21845.6|21825.6|21847.7|21827.7|21847.7|21827.7|21845.6|21825.6|1
1652974160000|2022-05-19 15:29:20|||||||||8
1652974170000|2022-05-19 15:29:30|21846.6|21826.6|21845.2|21825.2|21846.6|21826.6|21845.2|21825.2|0
1652974180000|2022-05-19 15:29:40|21848.7|21808.7|21847.3|21807.3|21848.7|21808.7|21847.3|21807.3|7
1652974190000|2022-05-19 15:29:50|21832.3|21812.3|21832.3|21812.3|21832.3|21812.3|21832.3|21812.3|3
1652974200000|2022-05-19 15:30:00|||||||||7
1652974210000|2022-05-19 15:30:10|||||||||8
1652974220000|2022-05-19 15:30:20|||||||||1
1652974240000|2022-05-19 15:30:40|21831.2|21811.2|21831.2|21811.2|21831.2|21811.2|21831.2|21811.2|0
1652974250000|2022-05-19 15:30:50|21833.7|21813.7|21832.7|21812.7|21833.7|21813.7|21832.7|21812.7|1
1652974260000|2022-05-19 15:31:00|21830.6|21810.6|21823.7|21783.7|21830.6|21810.6|21818.3|21783.7|10
1652974270000|2022-05-19 15:31:10|21811.2|21791.2|21811.2|21791.2|21811.2|21791.2|21811.2|21791.2|0
1652974280000|2022-05-19 15:31:20|21808.3|21788.3|21806.2|21786.2|21808.3|21788.3|21806.2|21786.2|2
1652974290000|2022-05-19 15:31:30|21803.7|21783.7|21799.3|21779.3|21803.7|21783.7|21799.3|21779.3|3
1652974300000|2022-05-19 15:31:40|21793.7|21773.7|21792.7|21772.7|21793.7|21773.7|21792.7|21772.7|6
1652974310000|2022-05-19 15:31:50|||||||||1
1652974320000|2022-05-19 15:32:00|21787.7|21767.7|21787.7|21767.7|21787.7|21767.7|21787.7|21767.7|15
1652974340000|2022-05-19 15:32:20|21785.6|21765.6|21787.7|21767.7|21787.7|21767.7|21782.7|21762.7|3
1652974350000|2022-05-19 15:32:30|21788.7|21768.7|21788.7|21768.7|21788.7|21768.7|21788.7|21768.7|0
1652974360000|2022-05-19 15:32:40|21790.2|21770.2|21790.2|21770.2|21790.2|21770.2|21790.2|21770.2|4
1652974380000|2022-05-19 15:33:00|||||||||1
1652974440000|2022-05-19 15:34:00|21793.7|21773.7|21795.2|21775.2|21795.2|21775.2|21793.7|21773.7|6
1652974460000|2022-05-19 15:34:20|||||||||1
1652974490000|2022-05-19 15:34:50|||||||||1
1652974500000|2022-05-19 15:35:00|21800.2|21780.2|21831.6|21791.6|21831.6|21791.6|21800.2|21780.2|4
1652974520000|2022-05-19 15:35:20|21832.7|21792.7|21824.1|21804.1|21832.7|21804.1|21824.1|21792.7|1
1652974530000|2022-05-19 15:35:30|21826.6|21806.6|21826.6|21806.6|21826.6|21806.6|21826.6|21806.6|0
1652974540000|2022-05-19 15:35:40|21827.7|21807.7|21830.2|21810.2|21830.2|21810.2|21827.7|21807.7|3
1652974550000|2022-05-19 15:35:50|21828.7|21808.7|21827.7|21807.7|21828.7|21808.7|21827.7|21807.7|1
1652974560000|2022-05-19 15:36:00|21830.2|21810.2|21830.2|21810.2|21830.2|21810.2|21830.2|21810.2|4
1652974570000|2022-05-19 15:36:10|21832.7|21812.7|21832.7|21812.7|21832.7|21812.7|21832.7|21812.7|3
1652974600000|2022-05-19 15:36:40|21835.2|21815.2|21843.1|21823.1|21843.1|21823.1|21835.2|21815.2|3
1652974610000|2022-05-19 15:36:50|21845.2|21825.2|21845.2|21825.2|21845.2|21825.2|21845.2|21825.2|2
1652974620000|2022-05-19 15:37:00|21847.7|21827.7|21858.1|21838.1|21862.7|21838.1|21847.7|21822.7|24
1652974630000|2022-05-19 15:37:10|21863.1|21843.1|21865.2|21845.2|21865.2|21845.2|21863.1|21843.1|1
1652974640000|2022-05-19 15:37:20|21876.2|21856.2|21876.2|21856.2|21876.2|21856.2|21876.2|21856.2|11
1652974650000|2022-05-19 15:37:30|21875.2|21855.2|21875.2|21855.2|21875.2|21855.2|21875.2|21855.2|1
1652974670000|2022-05-19 15:37:50|21885.6|21865.6|21909.1|21889.1|21909.1|21889.1|21885.6|21865.6|32
1652974680000|2022-05-19 15:38:00|21910.2|21890.2|21940.2|21920.2|21940.2|21920.2|21910.2|21890.2|28
1652974690000|2022-05-19 15:38:10|21945.8|21905.8|21940.2|21920.2|21947.7|21920.2|21940.2|21903.7|9
1652974700000|2022-05-19 15:38:20|21938.7|21918.7|21938.7|21918.7|21940.2|21920.2|21938.7|21918.7|1
1652974710000|2022-05-19 15:38:30|21937.7|21917.7|21935.2|21915.2|21940.2|21920.2|21935.2|21915.2|6
1652974720000|2022-05-19 15:38:40|21933.7|21913.7|21939.1|21919.1|21939.1|21919.1|21932.7|21912.7|2
1652974730000|2022-05-19 15:38:50|21932.7|21912.7|21932.7|21912.7|21932.7|21912.7|21932.7|21912.7|15
1652974740000|2022-05-19 15:39:00|||||||||2
1652974750000|2022-05-19 15:39:10|21930.6|21910.6|21927.7|21907.7|21930.6|21910.6|21927.7|21907.7|1
1652974760000|2022-05-19 15:39:20|||||||||1
1652974780000|2022-05-19 15:39:40|21926.2|21906.2|21915.2|21895.2|21926.2|21906.2|21915.2|21895.2|3
1652974790000|2022-05-19 15:39:50|21913.7|21893.7|21915.2|21895.2|21915.2|21895.2|21913.7|21893.7|5
1652974800000|2022-05-19 15:40:00|21926.6|21886.6|21915.2|21895.2|21926.6|21895.2|21915.2|21886.6|2
1652974810000|2022-05-19 15:40:10|21920.2|21900.2|21919.1|21899.1|21920.2|21900.2|21919.1|21899.1|2
1652974840000|2022-05-19 15:40:40|21917.7|21897.7|21908.7|21888.7|21917.7|21897.7|21908.7|21888.7|0
1652974850000|2022-05-19 15:40:50|21906.2|21886.2|21907.7|21887.7|21907.7|21887.7|21906.2|21886.2|0
1652974860000|2022-05-19 15:41:00|21908.7|21888.7|21907.7|21887.7|21908.7|21888.7|21907.7|21887.7|2
1652974870000|2022-05-19 15:41:10|||||||||1
1652974880000|2022-05-19 15:41:20|21910.6|21890.6|21912.7|21892.7|21912.7|21892.7|21910.6|21890.6|0
1652974890000|2022-05-19 15:41:30|||||||||1
1652974900000|2022-05-19 15:41:40|21913.7|21893.7|21915.2|21895.2|21915.2|21895.2|21913.7|21893.7|1
1652974910000|2022-05-19 15:41:50|21913.7|21893.7|21913.7|21893.7|21913.7|21893.7|21913.7|21893.7|3
1652974930000|2022-05-19 15:42:10|21915.2|21895.2|21915.2|21895.2|21915.2|21895.2|21915.2|21895.2|0
1652974960000|2022-05-19 15:42:40|21913.7|21893.7|21913.7|21893.7|21913.7|21893.7|21913.7|21893.7|2
1652974980000|2022-05-19 15:43:00|21910.2|21890.2|21910.2|21890.2|21910.2|21890.2|21910.2|21890.2|5
1652975010000|2022-05-19 15:43:30|21908.7|21888.7|21907.7|21887.7|21908.7|21888.7|21907.7|21887.7|0
1652975020000|2022-05-19 15:43:40|||||||||1
1652975030000|2022-05-19 15:43:50|21906.6|21886.6|21905.2|21885.2|21906.6|21886.6|21905.2|21885.2|3
1652975070000|2022-05-19 15:44:30|||||||||8
1652975080000|2022-05-19 15:44:40|21906.6|21886.6|21912.7|21892.7|21912.7|21892.7|21906.6|21886.6|4
1652975090000|2022-05-19 15:44:50|21917.7|21897.7|21917.7|21897.7|21917.7|21897.7|21917.7|21897.7|2
1652975100000|2022-05-19 15:45:00|21919.1|21899.1|21920.2|21900.2|21920.2|21900.2|21919.1|21899.1|4
1652975110000|2022-05-19 15:45:10|||||||||3
1652975130000|2022-05-19 15:45:30|21922.3|21902.3|21923.7|21903.7|21923.7|21903.7|21922.3|21902.3|0
1652975140000|2022-05-19 15:45:40|21922.7|21902.7|21922.7|21902.7|21922.7|21902.7|21922.7|21902.7|3
1652975160000|2022-05-19 15:46:00|21918.7|21898.7|21920.2|21880.2|21920.2|21898.7|21918.7|21880.2|2
1652975170000|2022-05-19 15:46:10|21900.2|21877.7|21897.7|21877.7|21900.2|21877.7|21897.7|21877.7|1
1652975190000|2022-05-19 15:46:30|||||||||1
1652975200000|2022-05-19 15:46:40|||||||||1
1652975220000|2022-05-19 15:47:00|21895.6|21875.6|21892.7|21872.7|21895.6|21875.6|21892.7|21872.7|1
1652975230000|2022-05-19 15:47:10|21896.7|21876.7|21896.7|21876.7|21896.7|21876.7|21896.7|21876.7|1
1652975240000|2022-05-19 15:47:20|21898.7|21878.7|21900.2|21880.2|21900.2|21880.2|21898.7|21878.7|9
1652975260000|2022-05-19 15:47:40|21904.3|21884.3|21934.2|21874.2|21934.2|21884.3|21904.3|21874.2|2
1652975300000|2022-05-19 15:48:20|21938.3|21878.3|21938.3|21878.3|21938.3|21878.3|21938.3|21878.3|1
1652975320000|2022-05-19 15:48:40|21932.7|21892.7|21930.2|21910.2|21932.7|21910.2|21930.2|21892.7|1
1652975330000|2022-05-19 15:48:50|21934.2|21914.2|21931.7|21911.7|21934.2|21914.2|21931.7|21911.7|5
1652975340000|2022-05-19 15:49:00|21933.1|21913.1|21940.2|21900.2|21940.2|21915.2|21933.1|21900.2|1
1652975350000|2022-05-19 15:49:10|21938.1|21898.1|21936.7|21896.7|21938.1|21898.1|21936.7|21896.7|1
1652975360000|2022-05-19 15:49:20|21934.2|21894.2|21939.2|21879.2|21941.2|21894.2|21934.2|21879.2|3
1652975370000|2022-05-19 15:49:30|21940.6|21880.6|21942.7|21882.7|21942.7|21882.7|21940.6|21880.6|1
1652975380000|2022-05-19 15:49:40|21944.2|21884.2|21944.2|21884.2|21944.2|21884.2|21944.2|21884.2|0
1652975390000|2022-05-19 15:49:50|21942.7|21882.7|21942.7|21882.7|21942.7|21882.7|21942.7|21882.7|1
1652975400000|2022-05-19 15:50:00|||||||||2
1652975410000|2022-05-19 15:50:10|||||||||1
1652975440000|2022-05-19 15:50:40|||||||||1
1652975450000|2022-05-19 15:50:50|21941.7|21881.7|21941.7|21881.7|21941.7|21881.7|21941.7|21881.7|1
1652975460000|2022-05-19 15:51:00|||||||||4
1652975500000|2022-05-19 15:51:40|21915.2|21895.2|21915.2|21895.2|21915.2|21895.2|21915.2|21895.2|2
1652975510000|2022-05-19 15:51:50|||||||||1
1652975540000|2022-05-19 15:52:20|21918.1|21898.1|21922.7|21902.7|21922.7|21902.7|21918.1|21898.1|6
1652975570000|2022-05-19 15:52:50|||||||||5
1652975600000|2022-05-19 15:53:20|21918.7|21898.7|21918.7|21898.7|21918.7|21898.7|21918.7|21898.7|4
1652975610000|2022-05-19 15:53:30|||||||||1
1652975660000|2022-05-19 15:54:20|||||||||7
1652975670000|2022-05-19 15:54:30|21917.3|21897.3|21917.3|21897.3|21917.3|21897.3|21917.3|21897.3|1
1652975680000|2022-05-19 15:54:40|21918.7|21898.7|21918.7|21898.7|21918.7|21898.7|21918.7|21898.7|1
1652975690000|2022-05-19 15:54:50|||||||||1
1652975700000|2022-05-19 15:55:00|21917.3|21897.3|21916.2|21896.2|21917.3|21897.3|21916.2|21896.2|1
1652975710000|2022-05-19 15:55:10|21917.7|21897.7|21918.7|21898.7|21918.7|21898.7|21917.7|21897.7|0
1652975760000|2022-05-19 15:56:00|21917.3|21897.3|21916.2|21876.2|21920.4|21897.3|21916.2|21876.2|15
1652975770000|2022-05-19 15:56:10|21915.2|21875.2|21916.2|21876.2|21916.2|21876.2|21915.2|21875.2|1
1652975780000|2022-05-19 15:56:20|||||||||1
1652975800000|2022-05-19 15:56:40|21915.2|21875.2|21901.2|21881.2|21915.2|21882.3|21901.2|21875.2|3
1652975820000|2022-05-19 15:57:00|21898.7|21878.7|21905.2|21885.2|21917.7|21886.2|21898.7|21877.7|2
1652975850000|2022-05-19 15:57:30|||||||||1
1652975870000|2022-05-19 15:57:50|21904.2|21884.2|21902.7|21882.7|21904.2|21884.2|21902.7|21882.7|1
1652975910000|2022-05-19 15:58:30|21903.7|21883.7|21910.2|21890.2|21910.2|21890.2|21903.7|21883.7|3
1652975930000|2022-05-19 15:58:50|21907.7|21887.7|21907.7|21887.7|21907.7|21887.7|21907.7|21887.7|1
1652975960000|2022-05-19 15:59:20|21905.2|21885.2|21905.2|21885.2|21905.2|21885.2|21905.2|21885.2|2
1652975980000|2022-05-19 15:59:40|21903.7|21883.7|21902.7|21882.7|21903.7|21883.7|21902.7|21882.7|3
1652975990000|2022-05-19 15:59:50|||||||||7
1652976000000|2022-05-19 16:00:00|21904.2|21884.2|21910.2|21890.2|21910.2|21890.2|21904.2|21884.2|17
1652976010000|2022-05-19 16:00:10|21912.7|21892.7|21912.7|21892.7|21912.7|21892.7|21912.7|21892.7|1
1652976020000|2022-05-19 16:00:20|21910.2|21890.2|21902.7|21882.7|21910.2|21890.2|21902.7|21882.7|1
1652976030000|2022-05-19 16:00:30|21899.8|21879.8|21890.2|21870.2|21899.8|21879.8|21890.2|21870.2|11
1652976050000|2022-05-19 16:00:50|||||||||1
1652976080000|2022-05-19 16:01:20|21898.7|21858.7|21898.7|21858.7|21898.7|21858.7|21898.7|21858.7|0
1652976110000|2022-05-19 16:01:50|21886.2|21866.2|21886.2|21866.2|21886.2|21866.2|21886.2|21866.2|1
1652976120000|2022-05-19 16:02:00|||||||||8
1652976170000|2022-05-19 16:02:50|21889.3|21849.3|21865.2|21845.2|21889.3|21849.3|21865.2|21841|4
1652976180000|2022-05-19 16:03:00|||||||||2
1652976200000|2022-05-19 16:03:20|21866.2|21846.2|21867.7|21847.7|21867.7|21847.7|21866.2|21846.2|2
1652976210000|2022-05-19 16:03:30|21872.7|21852.7|21889.3|21869.3|21895.2|21875.2|21872.7|21852.7|10
1652976230000|2022-05-19 16:03:50|21887.9|21867.9|21882.7|21862.7|21887.9|21867.9|21882.7|21862.7|2
1652976240000|2022-05-19 16:04:00|21889.8|21849.8|21888.3|21848.3|21889.8|21849.8|21888.3|21848.3|2
1652976300000|2022-05-19 16:05:00|21885.2|21845.2|21865.2|21845.2|21885.2|21845.2|21865.2|21845.2|19
1652976310000|2022-05-19 16:05:10|21847.7|21827.7|21846.2|21826.2|21847.7|21827.7|21845.2|21825.2|4
1652976320000|2022-05-19 16:05:20|21847.7|21827.7|21847.7|21827.7|21847.7|21827.7|21847.7|21827.7|1
1652976340000|2022-05-19 16:05:40|21848.7|21828.7|21848.7|21828.7|21848.7|21828.7|21848.7|21828.7|1
1652976350000|2022-05-19 16:05:50|||||||||1
1652976370000|2022-05-19 16:06:10|||||||||1
1652976380000|2022-05-19 16:06:20|21850.2|21830.2|21850.2|21830.2|21850.2|21830.2|21850.2|21830.2|0
1652976390000|2022-05-19 16:06:30|21852.3|21832.3|21855.2|21835.2|21855.2|21835.2|21852.3|21832.3|2
1652976450000|2022-05-19 16:07:30|21868.7|21828.7|21865.2|21845.2|21868.7|21845.2|21856.2|21828.7|12
1652976460000|2022-05-19 16:07:40|21875.6|21855.6|21877.1|21857.1|21877.1|21857.1|21875.6|21855.6|3
1652976470000|2022-05-19 16:07:50|21878.1|21858.1|21892.3|21872.3|21892.3|21872.3|21877.3|21857.3|3
1652976480000|2022-05-19 16:08:00|21895.2|21875.2|21910.2|21890.2|21910.2|21890.2|21895.2|21875.2|23
1652976490000|2022-05-19 16:08:10|21907.7|21887.7|21910.2|21890.2|21910.2|21890.2|21907.7|21887.7|2
1652976510000|2022-05-19 16:08:30|21911.7|21891.7|21911.7|21891.7|21911.7|21891.7|21911.7|21891.7|4
1652976520000|2022-05-19 16:08:40|||||||||1
1652976530000|2022-05-19 16:08:50|21913.1|21893.1|21916.7|21896.7|21917.7|21897.7|21913.1|21893.1|2
1652976540000|2022-05-19 16:09:00|||||||||1
1652976550000|2022-05-19 16:09:10|21917.7|21897.7|21912.7|21872.7|21927.9|21897.7|21912.7|21862.7|5
1652976560000|2022-05-19 16:09:20|21902.7|21882.7|21898.7|21878.7|21902.7|21882.7|21898.7|21878.7|17
1652976570000|2022-05-19 16:09:30|21897.7|21877.7|21897.7|21877.7|21897.7|21877.7|21897.7|21877.7|0
1652976590000|2022-05-19 16:09:50|||||||||2
1652976600000|2022-05-19 16:10:00|||||||||11
1652976610000|2022-05-19 16:10:10|21896.7|21876.7|21890.2|21870.2|21896.7|21876.7|21890.2|21870.2|2
1652976630000|2022-05-19 16:10:30|21887.7|21867.7|21888.7|21868.7|21890.2|21870.2|21887.7|21867.7|8
1652976640000|2022-05-19 16:10:40|21885.2|21865.2|21885.2|21865.2|21885.2|21865.2|21885.2|21865.2|8
1652976650000|2022-05-19 16:10:50|21887.7|21867.7|21887.7|21867.7|21887.7|21867.7|21882.7|21862.7|2
1652976660000|2022-05-19 16:11:00|||||||||3
1652976670000|2022-05-19 16:11:10|21885.6|21865.6|21884.2|21864.2|21885.6|21865.6|21884.2|21864.2|3
1652976690000|2022-05-19 16:11:30|21885.2|21865.2|21884.2|21864.2|21885.6|21865.6|21884.2|21864.2|7
1652976700000|2022-05-19 16:11:40|||||||||2
1652976710000|2022-05-19 16:11:50|21881.2|21861.2|21875.2|21855.2|21881.2|21861.2|21875.2|21855.2|2
1652976750000|2022-05-19 16:12:30|21883.7|21843.7|21883.7|21843.7|21883.7|21843.7|21883.7|21843.7|2
1652976760000|2022-05-19 16:12:40|21882.7|21842.7|21882.7|21842.7|21882.7|21842.7|21882.7|21842.7|1
1652976770000|2022-05-19 16:12:50|21875.6|21855.6|21877.7|21857.7|21877.7|21857.7|21875.6|21855.6|14
1652976780000|2022-05-19 16:13:00|21875.2|21855.2|21875.2|21855.2|21875.2|21855.2|21875.2|21855.2|2
1652976830000|2022-05-19 16:13:50|21873.7|21853.7|21866.2|21846.2|21873.7|21853.7|21866.2|21846.2|4
1652976880000|2022-05-19 16:14:40|||||||||1
1652976890000|2022-05-19 16:14:50|21867.7|21847.7|21867.3|21847.3|21870.2|21850.2|21867.3|21847.3|2
1652976900000|2022-05-19 16:15:00|21866.2|21846.2|21867.7|21847.7|21867.7|21847.7|21866.2|21846.2|11
1652976910000|2022-05-19 16:15:10|21865.2|21845.2|21865.2|21845.2|21865.2|21845.2|21865.2|21845.2|0
1652976920000|2022-05-19 16:15:20|21870.8|21830.8|21870.8|21830.8|21870.8|21830.8|21870.8|21830.8|3
1652976930000|2022-05-19 16:15:30|21868.7|21828.7|21868.7|21828.7|21868.7|21828.7|21868.7|21828.7|0
1652976960000|2022-05-19 16:16:00|21855.8|21835.8|21855.8|21835.8|21855.8|21835.8|21855.8|21835.8|0
1652976970000|2022-05-19 16:16:10|21853.7|21833.7|21853.7|21833.7|21853.7|21833.7|21852.3|21832.3|1
1652976980000|2022-05-19 16:16:20|21855.2|21835.2|21861.7|21841.7|21861.7|21841.7|21855.2|21835.2|5
1652976990000|2022-05-19 16:16:30|||||||||1
1652977000000|2022-05-19 16:16:40|21860.2|21840.2|21861.7|21841.7|21861.7|21841.7|21860.2|21840.2|1
1652977010000|2022-05-19 16:16:50|21862.7|21842.7|21864.2|21844.2|21864.2|21844.2|21862.7|21842.7|1
1652977020000|2022-05-19 16:17:00|21865.2|21845.2|21879.6|21859.6|21879.6|21859.6|21865.2|21845.2|4
1652977030000|2022-05-19 16:17:10|21882.7|21862.7|21884.2|21864.2|21884.2|21864.2|21882.7|21862.7|4
1652977050000|2022-05-19 16:17:30|21886.7|21866.7|21886.7|21866.7|21886.7|21866.7|21886.7|21866.7|0
1652977080000|2022-05-19 16:18:00|21887.7|21867.7|21887.7|21867.7|21887.7|21867.7|21887.7|21867.7|0
1652977090000|2022-05-19 16:18:10|||||||||4
1652977120000|2022-05-19 16:18:40|||||||||111
1652977130000|2022-05-19 16:18:50|21888.7|21868.7|21888.7|21868.7|21888.7|21868.7|21888.7|21868.7|1
1652977140000|2022-05-19 16:19:00|21887.7|21867.7|21886.2|21866.2|21887.7|21867.7|21886.2|21866.2|7
1652977150000|2022-05-19 16:19:10|21885.2|21865.2|21885.2|21865.2|21885.2|21865.2|21883.7|21863.7|2
1652977160000|2022-05-19 16:19:20|21886.7|21866.7|21886.7|21866.7|21886.7|21866.7|21886.7|21866.7|1
1652977180000|2022-05-19 16:19:40|21885.2|21865.2|21885.2|21865.2|21885.2|21865.2|21885.2|21865.2|1
1652977190000|2022-05-19 16:19:50|||||||||1
1652977200000|2022-05-19 16:20:00|21883.7|21863.7|21883.7|21863.7|21883.7|21863.7|21883.7|21863.7|13
1652977210000|2022-05-19 16:20:10|21881.2|21861.2|21871.7|21851.7|21881.2|21861.2|21871.7|21851.7|7
1652977220000|2022-05-19 16:20:20|21870.2|21850.2|21870.2|21850.2|21870.2|21850.2|21870.2|21850.2|2
1652977230000|2022-05-19 16:20:30|21871.7|21851.7|21871.7|21851.7|21874.2|21854.2|21871.7|21851.7|2
1652977240000|2022-05-19 16:20:40|21873.1|21853.1|21871.7|21851.7|21874.2|21854.2|21871.7|21851.7|1
1652977250000|2022-05-19 16:20:50|21870.6|21850.6|21870.6|21850.6|21870.6|21850.6|21870.6|21850.6|2
1652977260000|2022-05-19 16:21:00|21876.7|21836.7|21877.7|21857.7|21877.7|21857.7|21869.2|21834.2|23
1652977270000|2022-05-19 16:21:10|21875.2|21855.2|21916.2|21896.2|21929.2|21896.2|21875.2|21855.2|60
1652977280000|2022-05-19 16:21:20|21917.3|21897.3|21918.7|21898.7|21918.7|21898.7|21917.3|21897.3|7
1652977290000|2022-05-19 16:21:30|21917.7|21897.7|21915.2|21895.2|21920.2|21900.2|21915.2|21895.2|0
1652977300000|2022-05-19 16:21:40|21912.7|21892.7|21912.7|21892.7|21912.7|21892.7|21912.7|21892.7|2
1652977310000|2022-05-19 16:21:50|21910.2|21890.2|21906.2|21886.2|21912.7|21892.7|21906.2|21886.2|6
1652977320000|2022-05-19 16:22:00|21907.7|21887.7|21905.2|21885.2|21907.7|21887.7|21905.2|21885.2|4
1652977330000|2022-05-19 16:22:10|21902.7|21882.7|21901.2|21881.2|21902.7|21882.7|21901.2|21881.2|1
1652977340000|2022-05-19 16:22:20|21894.2|21874.2|21891.7|21871.7|21894.2|21874.2|21891.7|21871.7|5
1652977350000|2022-05-19 16:22:30|21894.2|21874.2|21892.7|21872.7|21894.2|21874.2|21892.7|21872.7|5
1652977360000|2022-05-19 16:22:40|21891.7|21871.7|21884.2|21864.2|21891.7|21871.7|21884.2|21864.2|1
1652977370000|2022-05-19 16:22:50|21885.2|21865.2|21888.7|21868.7|21888.7|21868.7|21885.2|21865.2|2
1652977380000|2022-05-19 16:23:00|21890.2|21870.2|21900.2|21880.2|21910.2|21890.2|21885.2|21865.2|65
1652977390000|2022-05-19 16:23:10|21899.2|21879.2|21886.2|21866.2|21899.2|21879.2|21886.2|21866.2|27
1652977400000|2022-05-19 16:23:20|21887.7|21867.7|21886.2|21866.2|21887.7|21867.7|21881.2|21861.2|143
1652977410000|2022-05-19 16:23:30|21887.7|21867.7|21888.1|21868.1|21888.1|21868.1|21885.6|21865.6|19
1652977420000|2022-05-19 16:23:40|21886.7|21866.7|21879.2|21859.2|21886.7|21866.7|21879.2|21859.2|137
1652977430000|2022-05-19 16:23:50|21876.7|21856.7|21875.2|21855.2|21877.7|21857.7|21875.2|21855.2|63
1652977440000|2022-05-19 16:24:00|21877.7|21857.7|21864.2|21844.2|21877.7|21857.7|21864.2|21844.2|44
1652977450000|2022-05-19 16:24:10|21862.7|21842.7|21872.3|21852.3|21872.3|21852.3|21861.2|21841.2|52
1652977460000|2022-05-19 16:24:20|21874.8|21854.8|21871.2|21851.2|21874.8|21854.8|21871.2|21851.2|16
1652977470000|2022-05-19 16:24:30|21869.8|21849.8|21868.7|21848.7|21869.8|21849.8|21868.7|21848.7|36
1652977480000|2022-05-19 16:24:40|21871.2|21851.2|21888.7|21868.7|21888.7|21868.7|21871.2|21851.2|33
1652977490000|2022-05-19 16:24:50|21891.7|21871.7|21901.2|21881.2|21902.7|21882.7|21891.7|21871.7|76
1652977500000|2022-05-19 16:25:00|||||||||22
1652977510000|2022-05-19 16:25:10|21902.7|21882.7|21909.2|21889.2|21909.2|21889.2|21902.7|21882.7|39
1652977530000|2022-05-19 16:25:30|21910.2|21890.2|21910.2|21890.2|21910.2|21890.2|21910.2|21890.2|5
1652977540000|2022-05-19 16:25:40|21911.2|21891.2|21910.2|21890.2|21912.7|21892.7|21910.2|21890.2|7
1652977550000|2022-05-19 16:25:50|21907.7|21887.7|21906.2|21886.2|21907.7|21887.7|21906.2|21886.2|29
1652977560000|2022-05-19 16:26:00|21903.7|21883.7|21903.7|21883.7|21903.7|21883.7|21903.7|21883.7|0
1652977570000|2022-05-19 16:26:10|21901.2|21881.2|21897.3|21877.3|21901.2|21881.2|21897.3|21877.3|0
1652977580000|2022-05-19 16:26:20|||||||||6
1652977600000|2022-05-19 16:26:40|||||||||1
1652977610000|2022-05-19 16:26:50|||||||||2
1652977650000|2022-05-19 16:27:30|21898.7|21878.7|21897.3|21877.3|21898.7|21878.7|21897.3|21877.3|1
1652977660000|2022-05-19 16:27:40|21895.8|21875.8|21894.8|21874.8|21895.8|21875.8|21894.8|21874.8|1
1652977670000|2022-05-19 16:27:50|21896.2|21876.2|21896.2|21876.2|21896.2|21876.2|21896.2|21876.2|1
1652977680000|2022-05-19 16:28:00|||||||||10
1652977720000|2022-05-19 16:28:40|||||||||5
1652977730000|2022-05-19 16:28:50|||||||||1
1652977740000|2022-05-19 16:29:00|||||||||1
1652977750000|2022-05-19 16:29:10|21897.3|21877.3|21898.7|21878.7|21898.7|21878.7|21897.3|21877.3|1
1652977770000|2022-05-19 16:29:30|21901.7|21881.7|21902.7|21882.7|21902.7|21882.7|21901.7|21881.7|0
1652977790000|2022-05-19 16:29:50|||||||||5
1652977800000|2022-05-19 16:30:00|21901.2|21881.2|21902.7|21882.7|21902.7|21882.7|21901.2|21881.2|2
1652977820000|2022-05-19 16:30:20|21901.2|21881.2|21901.2|21881.2|21901.2|21881.2|21901.2|21881.2|0
1652977830000|2022-05-19 16:30:30|21900.2|21880.2|21896.2|21876.2|21900.2|21880.2|21896.2|21876.2|2
1652977840000|2022-05-19 16:30:40|21895.2|21875.2|21895.2|21875.2|21895.2|21875.2|21895.2|21875.2|0
1652977850000|2022-05-19 16:30:50|||||||||5
1652977870000|2022-05-19 16:31:10|||||||||1
1652977890000|2022-05-19 16:31:30|21896.2|21876.2|21896.2|21876.2|21896.2|21876.2|21896.2|21876.2|3
1652977900000|2022-05-19 16:31:40|||||||||1
1652977940000|2022-05-19 16:32:20|21893.7|21873.7|21893.7|21873.7|21893.7|21873.7|21893.7|21873.7|1
1652977950000|2022-05-19 16:32:30|21889.8|21869.8|21886.7|21866.7|21889.8|21869.8|21886.7|21866.7|2
1652977960000|2022-05-19 16:32:40|21883.1|21863.1|21883.1|21863.1|21883.1|21863.1|21883.1|21863.1|1
1652977970000|2022-05-19 16:32:50|||||||||1
1652977990000|2022-05-19 16:33:10|21880.2|21860.2|21879.2|21859.2|21880.2|21860.2|21879.2|21859.2|1
1652978000000|2022-05-19 16:33:20|21874.2|21854.2|21865.2|21845.2|21874.2|21854.2|21865.2|21845.2|2
1652978040000|2022-05-19 16:34:00|21863.7|21843.7|21862.3|21842.3|21863.7|21843.7|21861.2|21841.2|2
1652978050000|2022-05-19 16:34:10|21861.2|21841.2|21861.2|21841.2|21861.2|21841.2|21861.2|21841.2|0
1652978060000|2022-05-19 16:34:20|||||||||1
1652978070000|2022-05-19 16:34:30|21860.2|21840.2|21860.2|21840.2|21860.2|21840.2|21860.2|21840.2|0
1652978080000|2022-05-19 16:34:40|21857.7|21837.7|21857.7|21837.7|21857.7|21837.7|21857.7|21837.7|1
1652978100000|2022-05-19 16:35:00|||||||||7
1652978110000|2022-05-19 16:35:10|||||||||2
1652978140000|2022-05-19 16:35:40|21861.2|21841.2|21861.2|21841.2|21861.2|21841.2|21861.2|21841.2|10
1652978150000|2022-05-19 16:35:50|21866.2|21846.2|21878.7|21858.7|21878.7|21858.7|21866.2|21846.2|2
1652978160000|2022-05-19 16:36:00|||||||||1
1652978170000|2022-05-19 16:36:10|21877.7|21857.7|21877.7|21857.7|21877.7|21857.7|21877.7|21857.7|1
1652978180000|2022-05-19 16:36:20|||||||||1
1652978190000|2022-05-19 16:36:30|21876.7|21856.7|21876.7|21856.7|21876.7|21856.7|21876.7|21856.7|5
1652978210000|2022-05-19 16:36:50|21877.7|21857.7|21877.7|21857.7|21877.7|21857.7|21877.7|21857.7|0
1652978220000|2022-05-19 16:37:00|||||||||1
1652978230000|2022-05-19 16:37:10|||||||||2
1652978270000|2022-05-19 16:37:50|||||||||1
1652978280000|2022-05-19 16:38:00|21876.2|21856.2|21876.2|21856.2|21876.2|21856.2|21876.2|21856.2|0
1652978320000|2022-05-19 16:38:40|21877.7|21857.7|21877.7|21857.7|21877.7|21857.7|21877.7|21857.7|1
1652978400000|2022-05-19 16:40:00|21878.7|21858.7|21878.7|21858.7|21878.7|21858.7|21878.7|21858.7|2
1652978430000|2022-05-19 16:40:30|21879.8|21859.8|21881.2|21861.2|21881.2|21861.2|21879.8|21859.8|0
1652978440000|2022-05-19 16:40:40|21883.7|21863.7|21883.7|21863.7|21883.7|21863.7|21883.7|21863.7|4
1652978470000|2022-05-19 16:41:10|||||||||1
1652978510000|2022-05-19 16:41:50|21885.2|21865.2|21885.2|21865.2|21885.2|21865.2|21885.2|21865.2|1
1652978520000|2022-05-19 16:42:00|21883.7|21863.7|21883.7|21863.7|21883.7|21863.7|21883.7|21863.7|0
1652978530000|2022-05-19 16:42:10|21885.2|21865.2|21885.2|21865.2|21885.2|21865.2|21885.2|21865.2|0
1652978570000|2022-05-19 16:42:50|||||||||1
1652978580000|2022-05-19 16:43:00|21882.7|21862.7|21882.7|21862.7|21882.7|21862.7|21882.7|21862.7|0
1652978590000|2022-05-19 16:43:10|21881.2|21861.2|21885.2|21865.2|21885.2|21865.2|21881.2|21861.2|3
1652978610000|2022-05-19 16:43:30|21887.7|21867.7|21887.7|21867.7|21887.7|21867.7|21887.7|21867.7|1
1652978620000|2022-05-19 16:43:40|21891.7|21871.7|21893.1|21873.1|21893.1|21873.1|21891.7|21871.7|2
1652978630000|2022-05-19 16:43:50|21894.6|21874.6|21895.6|21875.6|21895.6|21875.6|21894.6|21874.6|1
1652978650000|2022-05-19 16:44:10|21898.1|21878.1|21898.1|21878.1|21898.1|21878.1|21898.1|21878.1|0
1652978660000|2022-05-19 16:44:20|||||||||5
1652978770000|2022-05-19 16:46:10|21900.2|21880.2|21901.7|21881.7|21901.7|21881.7|21900.2|21880.2|1
1652978780000|2022-05-19 16:46:20|21904.2|21884.2|21904.2|21884.2|21904.2|21884.2|21904.2|21884.2|2
1652978790000|2022-05-19 16:46:30|21902.7|21882.7|21902.7|21882.7|21902.7|21882.7|21902.7|21882.7|2
1652978870000|2022-05-19 16:47:50|||||||||1
1652978880000|2022-05-19 16:48:00|21903.7|21883.7|21905.2|21885.2|21905.2|21885.2|21903.7|21883.7|2
1652978910000|2022-05-19 16:48:30|21904.2|21884.2|21904.2|21884.2|21906.7|21886.7|21904.2|21884.2|0
1652978920000|2022-05-19 16:48:40|21905.2|21885.2|21904.2|21884.2|21907.7|21887.7|21902.7|21882.7|3
1652978930000|2022-05-19 16:48:50|21902.7|21882.7|21904.2|21884.2|21904.2|21884.2|21902.7|21882.7|2
1652978970000|2022-05-19 16:49:30|21905.2|21885.2|21904.2|21884.2|21905.2|21885.2|21904.2|21884.2|1
1652978980000|2022-05-19 16:49:40|21906.7|21886.7|21906.7|21886.7|21906.7|21886.7|21906.7|21886.7|0
1652978990000|2022-05-19 16:49:50|||||||||1
1652979050000|2022-05-19 16:50:50|||||||||1
1652979060000|2022-05-19 16:51:00|21908.7|21888.7|21916.7|21896.7|21916.7|21896.7|21908.7|21888.7|7
1652979070000|2022-05-19 16:51:10|21917.7|21897.7|21918.7|21898.7|21918.7|21898.7|21917.7|21897.7|3
1652979090000|2022-05-19 16:51:30|21917.7|21897.7|21917.7|21897.7|21917.7|21897.7|21917.7|21897.7|5
1652979110000|2022-05-19 16:51:50|||||||||1
1652979120000|2022-05-19 16:52:00|21919.2|21899.2|21919.2|21899.2|21919.2|21899.2|21919.2|21899.2|1
1652979130000|2022-05-19 16:52:10|21920.2|21900.2|21920.2|21900.2|21920.2|21900.2|21920.2|21900.2|0
1652979140000|2022-05-19 16:52:20|21917.7|21897.7|21916.2|21896.2|21917.7|21897.7|21916.2|21896.2|1
1652979150000|2022-05-19 16:52:30|21915.2|21895.2|21913.7|21893.7|21915.2|21895.2|21913.7|21893.7|1
1652979160000|2022-05-19 16:52:40|21912.7|21892.7|21912.7|21892.7|21912.7|21892.7|21912.7|21892.7|0
1652979170000|2022-05-19 16:52:50|21911.2|21891.2|21911.2|21891.2|21911.2|21891.2|21911.2|21891.2|1
1652979180000|2022-05-19 16:53:00|21909.8|21889.8|21909.8|21889.8|21909.8|21889.8|21909.8|21889.8|0
1652979190000|2022-05-19 16:53:10|21911.2|21891.2|21911.2|21891.2|21911.2|21891.2|21911.2|21891.2|5
1652979200000|2022-05-19 16:53:20|21909.8|21889.8|21909.8|21889.8|21909.8|21889.8|21909.8|21889.8|0
1652979210000|2022-05-19 16:53:30|21911.2|21891.2|21911.2|21891.2|21911.2|21891.2|21911.2|21891.2|0
1652979220000|2022-05-19 16:53:40|||||||||1
1652979280000|2022-05-19 16:54:40|||||||||1
1652979340000|2022-05-19 16:55:40|21914.2|21894.2|21917.7|21897.7|21917.7|21897.7|21914.2|21894.2|2
1652979350000|2022-05-19 16:55:50|21920.6|21900.6|21922.7|21902.7|21922.7|21902.7|21920.6|21900.6|0
1652979360000|2022-05-19 16:56:00|||||||||2
1652979370000|2022-05-19 16:56:10|||||||||11
1652979380000|2022-05-19 16:56:20|21920.6|21900.6|21917.7|21897.7|21920.6|21900.6|21917.7|21897.7|1
1652979400000|2022-05-19 16:56:40|||||||||2
1652979460000|2022-05-19 16:57:40|21916.7|21896.7|21917.7|21897.7|21917.7|21897.7|21916.7|21896.7|1
1652979480000|2022-05-19 16:58:00|21920.2|21900.2|21920.2|21900.2|21920.2|21900.2|21920.2|21900.2|2
1652979520000|2022-05-19 16:58:40|21921.2|21901.2|21922.7|21902.7|21922.7|21902.7|21921.2|21901.2|2
1652979540000|2022-05-19 16:59:00|||||||||15
1652979570000|2022-05-19 16:59:30|21919.2|21899.2|21919.2|21899.2|21919.2|21899.2|21919.2|21899.2|2
1652979580000|2022-05-19 16:59:40|||||||||1
1652979600000|2022-05-19 17:00:00|21920.2|21900.2|21927.7|21907.7|21927.7|21907.7|21920.2|21900.2|9
1652979630000|2022-05-19 17:00:30|21932.7|21912.7|21935.2|21915.2|21935.2|21915.2|21932.7|21912.7|3
1652979640000|2022-05-19 17:00:40|21937.7|21917.7|21937.7|21917.7|21937.7|21917.7|21937.7|21917.7|2
1652979650000|2022-05-19 17:00:50|21936.7|21916.7|21935.2|21915.2|21936.7|21916.7|21935.2|21915.2|1
1652979660000|2022-05-19 17:01:00|21936.2|21916.2|21935.2|21915.2|21936.2|21916.2|21935.2|21915.2|0
1652979670000|2022-05-19 17:01:10|||||||||1
1652979690000|2022-05-19 17:01:30|21937.7|21917.7|21937.7|21917.7|21937.7|21917.7|21937.7|21917.7|1
1652979700000|2022-05-19 17:01:40|||||||||1
1652979740000|2022-05-19 17:02:20|21935.2|21915.2|21935.2|21915.2|21935.2|21915.2|21935.2|21915.2|3
1652979760000|2022-05-19 17:02:40|||||||||1
1652979780000|2022-05-19 17:03:00|21936.7|21916.7|21937.7|21917.7|21937.7|21917.7|21936.7|21916.7|0
1652979820000|2022-05-19 17:03:40|||||||||1
1652979860000|2022-05-19 17:04:20|21938.7|21918.7|21938.7|21918.7|21938.7|21918.7|21938.7|21918.7|1
1652979870000|2022-05-19 17:04:30|21941.7|21921.7|21943.1|21923.1|21943.1|21923.1|21941.7|21921.7|6
1652979880000|2022-05-19 17:04:40|||||||||3
1652979890000|2022-05-19 17:04:50|||||||||1
1652979900000|2022-05-19 17:05:00|21945.6|21925.6|21945.6|21925.6|21945.6|21925.6|21945.6|21925.6|0
1652979920000|2022-05-19 17:05:20|21942.7|21922.7|21941.7|21921.7|21942.7|21922.7|21941.7|21921.7|5
1652979940000|2022-05-19 17:05:40|||||||||2
1652979950000|2022-05-19 17:05:50|21938.7|21918.7|21940.2|21920.2|21940.2|21920.2|21938.7|21918.7|1
1652979960000|2022-05-19 17:06:00|21939.2|21919.2|21939.2|21919.2|21939.2|21919.2|21939.2|21919.2|1
1652979970000|2022-05-19 17:06:10|21936.7|21916.7|21936.7|21916.7|21936.7|21916.7|21936.7|21916.7|2
1652980000000|2022-05-19 17:06:40|||||||||1
1652980030000|2022-05-19 17:07:10|21931.7|21911.7|21931.7|21911.7|21931.7|21911.7|21931.7|21911.7|4
1652980040000|2022-05-19 17:07:20|21924.2|21904.2|21922.7|21902.7|21924.2|21904.2|21922.7|21902.7|5
1652980050000|2022-05-19 17:07:30|||||||||5
1652980060000|2022-05-19 17:07:40|21920.2|21900.2|21920.2|21900.2|21920.2|21900.2|21920.2|21900.2|0
1652980070000|2022-05-19 17:07:50|21921.7|21901.7|21921.7|21901.7|21921.7|21901.7|21921.7|21901.7|3
1652980080000|2022-05-19 17:08:00|21919.2|21899.2|21919.2|21899.2|21919.2|21899.2|21919.2|21899.2|1
1652980110000|2022-05-19 17:08:30|21915.2|21895.2|21911.2|21891.2|21915.2|21895.2|21911.2|21891.2|5
1652980120000|2022-05-19 17:08:40|||||||||1
1652980170000|2022-05-19 17:09:30|21910.2|21890.2|21911.2|21891.2|21911.2|21891.2|21910.2|21890.2|3
1652980180000|2022-05-19 17:09:40|||||||||1
1652980190000|2022-05-19 17:09:50|21913.7|21893.7|21913.7|21893.7|21913.7|21893.7|21913.7|21893.7|1
1652980200000|2022-05-19 17:10:00|21915.2|21895.2|21915.2|21895.2|21915.2|21895.2|21915.2|21895.2|2
1652980210000|2022-05-19 17:10:10|21916.2|21896.2|21916.2|21896.2|21916.2|21896.2|21916.2|21896.2|0
1652980220000|2022-05-19 17:10:20|21916.7|21896.7|21917.7|21897.7|21917.7|21897.7|21916.7|21896.7|2
1652980230000|2022-05-19 17:10:30|||||||||1
1652980250000|2022-05-19 17:10:50|21916.7|21896.7|21915.2|21895.2|21916.7|21896.7|21915.2|21895.2|7
1652980300000|2022-05-19 17:11:40|||||||||1
1652980360000|2022-05-19 17:12:40|||||||||1
1652980390000|2022-05-19 17:13:10|21914.2|21894.2|21912.7|21892.7|21914.2|21894.2|21912.7|21892.7|1
1652980410000|2022-05-19 17:13:30|21910.2|21890.2|21908.7|21888.7|21910.2|21890.2|21908.7|21888.7|0
1652980420000|2022-05-19 17:13:40|21907.7|21887.7|21905.2|21885.2|21907.7|21887.7|21905.2|21885.2|1
1652980450000|2022-05-19 17:14:10|21904.2|21884.2|21904.2|21884.2|21904.2|21884.2|21904.2|21884.2|0
1652980460000|2022-05-19 17:14:20|21903.1|21883.1|21901.7|21881.7|21903.1|21883.1|21901.7|21881.7|3
1652980480000|2022-05-19 17:14:40|21900.2|21880.2|21899.2|21879.2|21900.2|21880.2|21899.2|21879.2|1
1652980490000|2022-05-19 17:14:50|21901.7|21881.7|21900.2|21880.2|21901.7|21881.7|21900.2|21880.2|5
1652980500000|2022-05-19 17:15:00|21901.7|21881.7|21901.7|21881.7|21901.7|21881.7|21901.7|21881.7|1
1652980510000|2022-05-19 17:15:10|21902.7|21882.7|21900.2|21880.2|21902.7|21882.7|21900.2|21880.2|0
1652980520000|2022-05-19 17:15:20|21898.7|21878.7|21897.7|21877.7|21898.7|21878.7|21897.7|21877.7|1
1652980540000|2022-05-19 17:15:40|||||||||1
1652980550000|2022-05-19 17:15:50|21895.2|21875.2|21895.2|21875.2|21895.2|21875.2|21895.2|21875.2|4
1652980560000|2022-05-19 17:16:00|21892.7|21872.7|21892.7|21872.7|21892.7|21872.7|21892.7|21872.7|9
1652980570000|2022-05-19 17:16:10|21891.7|21871.7|21891.7|21871.7|21891.7|21871.7|21891.7|21871.7|0
1652980580000|2022-05-19 17:16:20|21891.2|21871.2|21891.2|21871.2|21891.2|21871.2|21891.2|21871.2|1
1652980600000|2022-05-19 17:16:40|||||||||1
1652980630000|2022-05-19 17:17:10|||||||||3
1652980660000|2022-05-19 17:17:40|21893.7|21873.7|21893.7|21873.7|21893.7|21873.7|21893.7|21873.7|1
1652980670000|2022-05-19 17:17:50|||||||||1
1652980680000|2022-05-19 17:18:00|21896.7|21876.7|21896.7|21876.7|21896.7|21876.7|21896.7|21876.7|0
1652980690000|2022-05-19 17:18:10|21897.7|21877.7|21896.2|21876.2|21897.7|21877.7|21896.2|21876.2|1
1652980710000|2022-05-19 17:18:30|21895.2|21875.2|21902.1|21882.1|21902.1|21882.1|21895.2|21875.2|19
1652980720000|2022-05-19 17:18:40|21904.2|21884.2|21910.2|21890.2|21910.2|21890.2|21904.2|21884.2|3
1652980740000|2022-05-19 17:19:00|21911.2|21891.2|21915.2|21895.2|21915.2|21895.2|21911.2|21891.2|0
1652980770000|2022-05-19 17:19:30|||||||||2
1652980780000|2022-05-19 17:19:40|||||||||2
1652980790000|2022-05-19 17:19:50|21917.7|21897.7|21921.7|21901.7|21921.7|21901.7|21917.7|21897.7|1
1652980800000|2022-05-19 17:20:00|21924.2|21904.2|21924.2|21904.2|21924.2|21904.2|21924.2|21904.2|2
1652980830000|2022-05-19 17:20:30|21925.2|21905.2|21925.2|21905.2|21925.2|21905.2|21925.2|21905.2|0
1652980840000|2022-05-19 17:20:40|21926.2|21906.2|21926.2|21906.2|21926.2|21906.2|21926.2|21906.2|1
1652980850000|2022-05-19 17:20:50|||||||||1
1652980860000|2022-05-19 17:21:00|||||||||4
1652980890000|2022-05-19 17:21:30|21925.2|21905.2|21925.2|21905.2|21925.2|21905.2|21925.2|21905.2|0
1652980910000|2022-05-19 17:21:50|21923.7|21903.7|21923.7|21903.7|21923.7|21903.7|21923.7|21903.7|8
1652980920000|2022-05-19 17:22:00|21922.3|21902.3|21921.2|21901.2|21922.3|21902.3|21921.2|21901.2|0
1652980970000|2022-05-19 17:22:50|||||||||2
1652981000000|2022-05-19 17:23:20|21920.2|21900.2|21916.7|21896.7|21920.2|21900.2|21916.7|21896.7|3
1652981010000|2022-05-19 17:23:30|21915.2|21895.2|21903.7|21883.7|21915.2|21895.2|21903.7|21883.7|9
1652981030000|2022-05-19 17:23:50|21902.7|21882.7|21902.7|21882.7|21902.7|21882.7|21902.7|21882.7|1
1652981040000|2022-05-19 17:24:00|21901.7|21881.7|21916.7|21876.7|21916.7|21884.2|21901.7|21876.7|7
1652981050000|2022-05-19 17:24:10|21920.2|21880.2|21920.2|21880.2|21920.2|21880.2|21920.2|21880.2|0
1652981060000|2022-05-19 17:24:20|21913.1|21893.1|21918.1|21898.1|21918.1|21898.1|21913.1|21893.1|0
1652981070000|2022-05-19 17:24:30|21920.2|21900.2|21921.7|21901.7|21921.7|21901.7|21920.2|21900.2|1
1652981090000|2022-05-19 17:24:50|21922.7|21902.7|21924.2|21904.2|21924.2|21904.2|21922.7|21902.7|4
1652981100000|2022-05-19 17:25:00|||||||||1
1652981120000|2022-05-19 17:25:20|21926.7|21906.7|21932.7|21912.7|21932.7|21912.7|21926.7|21906.7|3
1652981130000|2022-05-19 17:25:30|21934.2|21914.2|21934.2|21914.2|21934.2|21914.2|21934.2|21914.2|0
1652981140000|2022-05-19 17:25:40|21932.7|21912.7|21933.7|21893.7|21935.2|21912.7|21929.6|21893.7|58
1652981150000|2022-05-19 17:25:50|21932.7|21892.7|21932.7|21892.7|21932.7|21892.7|21932.7|21892.7|1
1652981170000|2022-05-19 17:26:10|21925.2|21905.2|21925.2|21905.2|21925.2|21905.2|21925.2|21905.2|4
1652981190000|2022-05-19 17:26:30|21933.7|21893.7|21920.2|21900.2|21933.7|21905.2|21920.2|21893.7|5
1652981220000|2022-05-19 17:27:00|21917.3|21897.3|21915.2|21895.2|21917.3|21897.3|21915.2|21895.2|2
1652981250000|2022-05-19 17:27:30|21916.7|21896.7|21916.7|21896.7|21916.7|21896.7|21916.7|21896.7|1
1652981260000|2022-05-19 17:27:40|21917.7|21897.7|21917.7|21897.7|21917.7|21897.7|21917.7|21897.7|0
1652981270000|2022-05-19 17:27:50|21915.2|21895.2|21915.2|21895.2|21915.2|21895.2|21915.2|21895.2|0
1652981280000|2022-05-19 17:28:00|21926.7|21886.7|21907.7|21887.7|21926.7|21894.2|21907.7|21886.7|6
1652981290000|2022-05-19 17:28:10|21905.2|21885.2|21888.7|21868.7|21905.2|21885.2|21888.7|21861.7|11
1652981300000|2022-05-19 17:28:20|21885.2|21865.2|21869.2|21849.2|21888.7|21865.2|21869.2|21845.2|9
1652981310000|2022-05-19 17:28:30|21881.7|21841.7|21897.5|21857.5|21901.7|21866|21869.2|21838.5|11
1652981320000|2022-05-19 17:28:40|21903.1|21863.1|21905.2|21865.2|21905.2|21865.2|21903.1|21863.1|1
1652981330000|2022-05-19 17:28:50|21903.7|21863.7|21887.7|21867.7|21903.7|21867.7|21886.2|21862.7|4
1652981340000|2022-05-19 17:29:00|21888.7|21868.7|21891.7|21871.7|21894.2|21874.2|21888.7|21868.7|10
1652981350000|2022-05-19 17:29:10|21892.7|21872.7|21891.7|21871.7|21894.2|21874.2|21891.7|21871.7|2
1652981360000|2022-05-19 17:29:20|21894.8|21874.8|21908.7|21868.7|21911.2|21874.8|21891.2|21867.7|8
1652981370000|2022-05-19 17:29:30|21911.2|21871.2|21912.7|21872.7|21912.7|21872.7|21911.2|21871.2|3
1652981380000|2022-05-19 17:29:40|21915.6|21892.7|21927.7|21907.7|21927.7|21907.7|21915.6|21892.7|20
1652981390000|2022-05-19 17:29:50|21928.7|21908.7|21952.7|21892.7|21952.7|21914.2|21928.7|21891.7|31
1653034500000|2022-05-20 08:15:00|21957.8|21897.8|21957.8|21897.8|21957.8|21897.8|21957.8|21897.8|0
1653034510000|2022-05-20 08:15:10|22191.4|22151.4|22201.8|22161.8|22206.4|22170.3|22189.3|22142.8|92
1653034520000|2022-05-20 08:15:20|22193.2|22173.2|22194.3|22174.3|22206.8|22174.3|22191.1|22146.8|22
1653034530000|2022-05-20 08:15:30|22192.8|22172.8|22193.9|22153.9|22195.3|22172.8|22189.6|22153.9|6
1653034540000|2022-05-20 08:15:40|22185.3|22165.3|22190.7|22170.7|22191.4|22171.4|22185.3|22165.3|9
1653034550000|2022-05-20 08:15:50|22191.8|22171.8|22193.9|22173.9|22193.9|22173.9|22191.8|22171.8|9
1653034560000|2022-05-20 08:16:00|22192.8|22172.8|22228.6|22208.6|22236.1|22208.6|22192.8|22172.8|49
1653034570000|2022-05-20 08:16:10|22242.5|22222.5|22276.8|22236.8|22279.6|22236.8|22242.5|22219.6|32
1653034580000|2022-05-20 08:16:20|22279.3|22239.3|22279.3|22259.3|22279.3|22259.3|22279.3|22239.3|8
1653034590000|2022-05-20 08:16:30|22281.4|22261.4|22283.9|22263.9|22283.9|22263.9|22281.4|22261.4|99
1653034600000|2022-05-20 08:16:40|22282.8|22262.8|22301.4|22261.4|22302.8|22274.3|22282.8|22258.9|9
1653034610000|2022-05-20 08:16:50|22305.7|22265.7|22331.8|22291.8|22331.8|22300.3|22300.7|22265.7|19
1653034620000|2022-05-20 08:17:00|22332.8|22292.8|22326.8|22306.8|22332.8|22306.8|22324.3|22292.8|17
1653034630000|2022-05-20 08:17:10|22325.7|22305.7|22313.9|22253.9|22327.8|22305.7|22310|22252.8|41
1653034640000|2022-05-20 08:17:20|22307.8|22267.8|22315|22255|22315|22267.8|22307.8|22255|1
1653034650000|2022-05-20 08:17:30|22281.4|22261.4|22261.4|22221.4|22282.5|22261.4|22261.4|22217.8|12
1653034660000|2022-05-20 08:17:40|22248.5|22228.5|22246.4|22226.4|22248.5|22228.5|22246.4|22226.4|5
1653034670000|2022-05-20 08:17:50|22257.8|22217.8|22267.8|22227.8|22273.9|22227.8|22257.8|22213.9|5
1653034680000|2022-05-20 08:18:00|22268.9|22228.9|22290.3|22270.3|22290.3|22270.3|22265.3|22228.9|63
1653034690000|2022-05-20 08:18:10|22323.2|22263.2|22345.3|22285.3|22345.3|22285.3|22323.2|22263.2|4
1653034700000|2022-05-20 08:18:20|22340.3|22300.3|22338.9|22298.9|22341.4|22301.4|22338.9|22298.9|5
1653034720000|2022-05-20 08:18:40|22340.3|22300.3|22337.8|22297.8|22340.3|22300.3|22337.8|22297.8|3
1653034730000|2022-05-20 08:18:50|22332.5|22292.5|22336.8|22276.8|22336.8|22292.5|22329.3|22276.8|7
1653034740000|2022-05-20 08:19:00|22307.8|22287.8|22307.8|22287.8|22307.8|22287.8|22307.8|22287.8|3
1653034760000|2022-05-20 08:19:20|22305|22285|22308.9|22268.9|22310|22285|22302.8|22268.9|13
1653034770000|2022-05-20 08:19:30|22304.3|22264.3|22304.3|22264.3|22304.3|22264.3|22304.3|22264.3|0
1653034820000|2022-05-20 08:20:20|22301.8|22261.8|22301.8|22261.8|22301.8|22261.8|22301.8|22261.8|0
1653034830000|2022-05-20 08:20:30|||||||||1
1653034860000|2022-05-20 08:21:00|22285.3|22265.3|22295|22235|22297.8|22265.3|22282.1|22235|9
1653034870000|2022-05-20 08:21:10|22293.9|22233.9|22267.8|22207.8|22293.9|22233.9|22262.8|22202.8|7
1653034880000|2022-05-20 08:21:20|22266.4|22206.4|22263.9|22203.9|22266.4|22206.4|22263.9|22203.9|5
1653034890000|2022-05-20 08:21:30|22259.6|22199.6|22242.8|22202.8|22259.6|22215.3|22235.3|22199.6|6
1653034910000|2022-05-20 08:21:50|22245.3|22205.3|22245.3|22205.3|22245.3|22205.3|22245.3|22205.3|4
1653034930000|2022-05-20 08:22:10|||||||||3
1653034950000|2022-05-20 08:22:30|22247.8|22227.8|22260.3|22240.3|22260.3|22240.3|22247.8|22227.8|2
1653034960000|2022-05-20 08:22:40|||||||||1
1653034980000|2022-05-20 08:23:00|||||||||1
1653034990000|2022-05-20 08:23:10|22259.3|22239.3|22257.8|22237.8|22259.3|22239.3|22257.8|22237.8|5
1653035000000|2022-05-20 08:23:20|22255.3|22235.3|22255.3|22235.3|22255.3|22235.3|22255.3|22235.3|2
1653035010000|2022-05-20 08:23:30|22250.3|22230.3|22245.3|22205.3|22255.3|22230.3|22245.3|22205.3|8
1653035030000|2022-05-20 08:23:50|22243.9|22203.9|22226|22206|22243.9|22208.5|22226|22202.8|2
1653035040000|2022-05-20 08:24:00|22223.5|22203.5|22223.5|22203.5|22223.5|22203.5|22223.5|22203.5|1
1653035060000|2022-05-20 08:24:20|22232.1|22192.1|22228.5|22188.5|22232.1|22192.1|22228.5|22188.5|0
1653035070000|2022-05-20 08:24:30|22227.5|22187.5|22228.9|22188.9|22228.9|22188.9|22227.5|22187.5|2
1653035080000|2022-05-20 08:24:40|22221.4|22201.4|22221.4|22201.4|22221.4|22201.4|22221.4|22201.4|0
1653035090000|2022-05-20 08:24:50|||||||||1
1653035100000|2022-05-20 08:25:00|22233.9|22193.9|22248.9|22188.9|22248.9|22196|22233.9|22188.9|2
1653035110000|2022-05-20 08:25:10|||||||||5
1653035130000|2022-05-20 08:25:30|22240.3|22200.3|22240.3|22200.3|22240.3|22200.3|22240.3|22200.3|0
1653035140000|2022-05-20 08:25:40|22253.2|22193.2|22255.3|22195.3|22255.3|22195.3|22253.2|22193.2|1
1653035150000|2022-05-20 08:25:50|22241.1|22221.1|22241.1|22221.1|22241.1|22221.1|22241.1|22221.1|1
1653035160000|2022-05-20 08:26:00|22242.5|22222.5|22247.8|22227.8|22247.8|22227.8|22241.1|22221.1|0
1653035170000|2022-05-20 08:26:10|22250|22230|22262.8|22222.8|22262.8|22230|22250|22222.8|1
1653035210000|2022-05-20 08:26:50|||||||||1
1653035240000|2022-05-20 08:27:20|22255.3|22235.3|22255.3|22235.3|22255.3|22235.3|22255.3|22235.3|3
1653035250000|2022-05-20 08:27:30|22257.5|22237.5|22296.4|22256.4|22296.4|22256.4|22257.5|22230|15
1653035260000|2022-05-20 08:27:40|22297.5|22257.5|22297.5|22257.5|22297.5|22257.5|22297.5|22257.5|0
1653035280000|2022-05-20 08:28:00|22296.4|22256.4|22296.4|22256.4|22296.4|22256.4|22296.4|22256.4|0
1653035290000|2022-05-20 08:28:10|22293.9|22253.9|22293.9|22253.9|22293.9|22253.9|22293.9|22253.9|2
1653035300000|2022-05-20 08:28:20|22292.8|22252.8|22280.3|22260.3|22292.8|22260.3|22280.3|22252.8|4
1653035310000|2022-05-20 08:28:30|22292.8|22252.8|22292.8|22252.8|22292.8|22252.8|22292.8|22252.8|0
1653035320000|2022-05-20 08:28:40|||||||||2
1653035330000|2022-05-20 08:28:50|||||||||1
1653035340000|2022-05-20 08:29:00|22290.3|22250.3|22287.8|22247.8|22290.3|22250.3|22287.8|22247.8|0
1653035390000|2022-05-20 08:29:50|||||||||1
1653035400000|2022-05-20 08:30:00|22276.4|22256.4|22295.3|22255.3|22295.3|22256.4|22275.3|22246.8|1
1653035420000|2022-05-20 08:30:20|22296.8|22256.8|22289.3|22269.3|22296.8|22269.3|22289.3|22256.8|1
1653035430000|2022-05-20 08:30:30|22290.3|22270.3|22282.9|22262.9|22290.3|22270.3|22282.9|22262.9|31
1653035440000|2022-05-20 08:30:40|22292.8|22232.8|22292.8|22232.8|22292.8|22232.8|22292.8|22232.8|2
1653035450000|2022-05-20 08:30:50|22262.8|22222.8|22262.8|22222.8|22262.8|22222.8|22262.8|22222.8|2
1653035460000|2022-05-20 08:31:00|22251.4|22231.4|22245.3|22225.3|22251.4|22231.4|22245.3|22225.3|3
1653035470000|2022-05-20 08:31:10|||||||||1
1653035480000|2022-05-20 08:31:20|22247.8|22227.8|22245.3|22225.3|22247.8|22227.8|22245.3|22225.3|0
1653035490000|2022-05-20 08:31:30|22243.9|22223.9|22242.8|22222.8|22243.9|22223.9|22242.8|22222.8|0
1653035530000|2022-05-20 08:32:10|22257.8|22217.8|22254.3|22234.3|22257.8|22234.3|22251.4|22217.8|1
1653035540000|2022-05-20 08:32:20|22255.3|22235.3|22246.4|22226.4|22255.3|22235.3|22246.4|22226.4|16
1653035550000|2022-05-20 08:32:30|22245.3|22225.3|22245.3|22225.3|22245.3|22225.3|22245.3|22225.3|3
1653035560000|2022-05-20 08:32:40|22244.3|22224.3|22242.8|22222.8|22244.3|22224.3|22242.8|22222.8|4
1653035570000|2022-05-20 08:32:50|22235.3|22195.3|22219.6|22199.6|22235.3|22199.6|22219.6|22195.3|7
1653035580000|2022-05-20 08:33:00|22215.3|22195.3|22215.3|22195.3|22215.3|22195.3|22215.3|22195.3|1
1653035600000|2022-05-20 08:33:20|22212.5|22192.5|22210.3|22190.3|22212.5|22192.5|22210.3|22190.3|0
1653035620000|2022-05-20 08:33:40|22216.8|22196.8|22216.8|22196.8|22216.8|22196.8|22216.8|22196.8|1
1653035640000|2022-05-20 08:34:00|22227.8|22207.8|22241.4|22201.4|22242.8|22207.8|22227.8|22201.4|1
1653035650000|2022-05-20 08:34:10|22248.9|22188.9|22245.7|22185.7|22248.9|22188.9|22245.7|22185.7|7
1653035680000|2022-05-20 08:34:40|22242.8|22182.8|22242.8|22182.8|22242.8|22182.8|22242.8|22182.8|1
1653035700000|2022-05-20 08:35:00|22211.3|22191.3|22227.8|22187.8|22227.8|22195|22201.4|22181.4|33
1653035710000|2022-05-20 08:35:10|22222.8|22202.8|22221.4|22201.4|22222.8|22202.8|22221.4|22201.4|5
1653035720000|2022-05-20 08:35:20|22219.3|22199.3|22212.8|22172.8|22227.8|22199.3|22212.8|22172.8|8
1653035730000|2022-05-20 08:35:30|22195.3|22175.3|22195.3|22175.3|22195.3|22175.3|22195.3|22175.3|3
1653035740000|2022-05-20 08:35:40|22194.3|22174.3|22192.8|22172.8|22194.3|22174.3|22192.8|22172.8|4
1653035760000|2022-05-20 08:36:00|22197.1|22177.1|22212.8|22172.8|22212.8|22177.1|22197.1|22172.8|4
1653035770000|2022-05-20 08:36:10|||||||||4
1653035780000|2022-05-20 08:36:20|||||||||3
1653035790000|2022-05-20 08:36:30|22196.4|22176.4|22196.4|22176.4|22196.4|22176.4|22196.4|22176.4|3
1653035810000|2022-05-20 08:36:50|22209.3|22169.3|22209.3|22169.3|22209.3|22169.3|22209.3|22169.3|0
1653035820000|2022-05-20 08:37:00|22211.4|22171.4|22211.4|22171.4|22211.4|22171.4|22211.4|22171.4|0
1653035830000|2022-05-20 08:37:10|22210.3|22170.3|22210.3|22170.3|22210.3|22170.3|22210.3|22170.3|4
1653035840000|2022-05-20 08:37:20|22195.3|22175.3|22170|22150|22195.3|22175.3|22170|22150|5
1653035850000|2022-05-20 08:37:30|22167.5|22147.5|22166|22146|22167.5|22147.5|22166|22146|1
1653035860000|2022-05-20 08:37:40|22154.3|22134.3|22146.8|22106.8|22154.3|22134.3|22142.8|22106.8|5
1653035900000|2022-05-20 08:38:20|22148.2|22108.2|22146.8|22106.8|22148.2|22108.2|22146.8|22106.8|4
1653035930000|2022-05-20 08:38:50|22144.3|22104.3|22144.3|22104.3|22144.3|22104.3|22144.3|22104.3|0
1653035940000|2022-05-20 08:39:00|22146.8|22106.8|22146.8|22106.8|22146.8|22106.8|22146.8|22106.8|0
1653035970000|2022-05-20 08:39:30|22138.2|22118.2|22138.2|22118.2|22138.2|22118.2|22138.2|22118.2|0
1653035980000|2022-05-20 08:39:40|22139.3|22119.3|22132.8|22112.8|22139.3|22119.3|22132.8|22112.8|2
1653036000000|2022-05-20 08:40:00|22130.3|22110.3|22130.3|22110.3|22130.3|22110.3|22130.3|22110.3|1
1653036010000|2022-05-20 08:40:10|22127.8|22107.8|22127.8|22107.8|22127.8|22107.8|22127.8|22107.8|0
1653036040000|2022-05-20 08:40:40|22125.3|22105.3|22125.3|22105.3|22125.3|22105.3|22125.3|22105.3|0
1653036050000|2022-05-20 08:40:50|22123.9|22103.9|22123.9|22103.9|22123.9|22103.9|22123.9|22103.9|0
1653036060000|2022-05-20 08:41:00|||||||||1
1653036070000|2022-05-20 08:41:10|22126.4|22106.4|22125|22105|22126.4|22106.4|22125|22105|1
1653036080000|2022-05-20 08:41:20|22126.4|22106.4|22123.9|22103.9|22126.4|22106.4|22123.9|22103.9|0
1653036090000|2022-05-20 08:41:30|||||||||1
1653036100000|2022-05-20 08:41:40|22122.5|22102.5|22122.5|22102.5|22122.5|22102.5|22122.5|22102.5|0
1653036120000|2022-05-20 08:42:00|22120.3|22100.3|22113.2|22093.2|22120.3|22100.3|22104.3|22084.3|13
1653036130000|2022-05-20 08:42:10|22114.6|22094.6|22126.8|22106.8|22131.8|22106.8|22114.6|22091.8|1
1653036140000|2022-05-20 08:42:20|||||||||6
1653036180000|2022-05-20 08:43:00|22128.2|22108.2|22128.2|22108.2|22128.2|22108.2|22128.2|22108.2|2
1653036190000|2022-05-20 08:43:10|22130.7|22110.7|22147.8|22107.8|22147.8|22112.8|22130.7|22107.8|4
1653036220000|2022-05-20 08:43:40|22140.3|22120.3|22142.8|22122.8|22142.8|22122.8|22140.3|22120.3|2
1653036230000|2022-05-20 08:43:50|22145.3|22125.3|22145.3|22125.3|22145.3|22125.3|22145.3|22125.3|2
1653036240000|2022-05-20 08:44:00|22147.8|22127.8|22147.8|22127.8|22147.8|22127.8|22147.8|22127.8|1
1653036260000|2022-05-20 08:44:20|||||||||2
1653036320000|2022-05-20 08:45:20|22150.3|22130.3|22152.8|22132.8|22152.8|22132.8|22150.3|22130.3|1
1653036330000|2022-05-20 08:45:30|||||||||1
1653036350000|2022-05-20 08:45:50|||||||||2
1653036370000|2022-05-20 08:46:10|22155.3|22135.3|22152.8|22132.8|22155.3|22135.3|22152.8|22132.8|0
1653036390000|2022-05-20 08:46:30|||||||||1
1653036400000|2022-05-20 08:46:40|22150.3|22130.3|22143.9|22123.9|22150.3|22130.3|22143.9|22123.9|7
1653036410000|2022-05-20 08:46:50|22145.3|22125.3|22140.3|22120.3|22145.3|22125.3|22140.3|22120.3|0
1653036420000|2022-05-20 08:47:00|22137.8|22117.8|22137.8|22117.8|22137.8|22117.8|22137.8|22117.8|0
1653036430000|2022-05-20 08:47:10|22136.4|22116.4|22136.4|22116.4|22136.4|22116.4|22136.4|22116.4|1
1653036450000|2022-05-20 08:47:30|22135|22115|22132.8|22112.8|22135|22115|22132.8|22112.8|1
1653036480000|2022-05-20 08:48:00|22131.8|22111.8|22130.3|22110.3|22131.8|22111.8|22130.3|22110.3|4
1653036490000|2022-05-20 08:48:10|||||||||1
1653036500000|2022-05-20 08:48:20|||||||||1
1653036520000|2022-05-20 08:48:40|22129.3|22109.3|22127.8|22107.8|22129.3|22109.3|22127.8|22107.8|2
1653036530000|2022-05-20 08:48:50|22129.3|22109.3|22130.3|22110.3|22130.3|22110.3|22129.3|22109.3|0
1653036560000|2022-05-20 08:49:20|22132.8|22112.8|22127.8|22107.8|22132.8|22112.8|22127.8|22107.8|5
1653036570000|2022-05-20 08:49:30|22125.7|22105.7|22090.3|22070.3|22125.7|22105.7|22090.3|22070.3|4
1653036590000|2022-05-20 08:49:50|||||||||7
1653036600000|2022-05-20 08:50:00|22093.2|22073.2|22093.2|22073.2|22093.2|22073.2|22093.2|22073.2|3
1653036610000|2022-05-20 08:50:10|22106.8|22066.8|22107.8|22067.8|22107.8|22067.8|22106.8|22066.8|0
1653036660000|2022-05-20 08:51:00|||||||||2
1653036750000|2022-05-20 08:52:30|||||||||1
1653036780000|2022-05-20 08:53:00|||||||||1
1653036790000|2022-05-20 08:53:10|22095.3|22075.3|22095.3|22075.3|22095.3|22075.3|22095.3|22075.3|1
1653036830000|2022-05-20 08:53:50|22096.8|22076.8|22097.8|22077.8|22097.8|22077.8|22096.8|22076.8|1
1653036880000|2022-05-20 08:54:40|||||||||4
1653036890000|2022-05-20 08:54:50|22093.5|22073.5|22093.5|22073.5|22093.5|22073.5|22093.5|22073.5|1
1653036900000|2022-05-20 08:55:00|22092.5|22072.5|22090.3|22070.3|22092.5|22072.5|22090.3|22070.3|3
1653036920000|2022-05-20 08:55:20|22092.5|22072.5|22095.3|22075.3|22095.3|22075.3|22092.5|22072.5|1
1653036940000|2022-05-20 08:55:40|22096.8|22076.8|22097.8|22077.8|22097.8|22077.8|22096.8|22076.8|0
1653037010000|2022-05-20 08:56:50|22095.3|22075.3|22095.3|22075.3|22095.3|22075.3|22095.3|22075.3|2
1653037090000|2022-05-20 08:58:10|22100.3|22080.3|22100.3|22080.3|22100.3|22080.3|22100.3|22080.3|1
1653037100000|2022-05-20 08:58:20|22097.8|22077.8|22097.8|22077.8|22097.8|22077.8|22097.8|22077.8|0
1653037110000|2022-05-20 08:58:30|22100.3|22080.3|22100.3|22080.3|22100.3|22080.3|22100.3|22080.3|4
1653037200000|2022-05-20 09:00:00|22097.8|22077.8|22097.8|22077.8|22097.8|22077.8|22097.8|22077.8|1
1653037210000|2022-05-20 09:00:10|22096.4|22076.4|22085.7|22045.7|22096.4|22076.4|22085.3|22045.7|11
1653037220000|2022-05-20 09:00:20|22088.2|22028.2|22088.2|22028.2|22088.2|22028.2|22088.2|22028.2|1
1653037280000|2022-05-20 09:01:20|22089.6|22029.6|22083.2|22043.2|22091.8|22043.2|22083.2|22029.6|1
1653037370000|2022-05-20 09:02:50|22085.7|22045.7|22085.7|22045.7|22085.7|22045.7|22085.7|22045.7|2
1653037380000|2022-05-20 09:03:00|22082.8|22062.8|22090.3|22070.3|22090.3|22070.3|22082.8|22062.8|2
1653037390000|2022-05-20 09:03:10|22091.8|22071.8|22091.8|22071.8|22091.8|22071.8|22091.8|22071.8|2
1653037420000|2022-05-20 09:03:40|22088.9|22068.9|22088.9|22068.9|22088.9|22068.9|22088.9|22068.9|0
1653037440000|2022-05-20 09:04:00|22087.8|22067.8|22087.8|22067.8|22087.8|22067.8|22087.8|22067.8|0
1653037480000|2022-05-20 09:04:40|22085.7|22065.7|22082.8|22062.8|22085.7|22065.7|22082.8|22062.8|5
1653037500000|2022-05-20 09:05:00|22075.3|22055.3|22075.3|22055.3|22075.3|22055.3|22075.3|22055.3|5
1653037580000|2022-05-20 09:06:20|22076.8|22056.8|22077.8|22057.8|22077.8|22057.8|22076.8|22056.8|3
1653037650000|2022-05-20 09:07:30|22080|22060|22082.8|22062.8|22082.8|22062.8|22080|22060|8
1653037660000|2022-05-20 09:07:40|22080.3|22060.3|22080.3|22060.3|22080.3|22060.3|22080.3|22060.3|1
1653037670000|2022-05-20 09:07:50|22081.8|22061.8|22082.8|22062.8|22082.8|22062.8|22081.8|22061.8|0
1653037680000|2022-05-20 09:08:00|||||||||2
1653037700000|2022-05-20 09:08:20|22085.3|22065.3|22085.3|22065.3|22085.3|22065.3|22085.3|22065.3|0
1653037720000|2022-05-20 09:08:40|22086.4|22066.4|22087.8|22067.8|22087.8|22067.8|22086.4|22066.4|1
1653037740000|2022-05-20 09:09:00|22085.3|22065.3|22085.3|22065.3|22085.3|22065.3|22085.3|22065.3|1
1653037770000|2022-05-20 09:09:30|22087.8|22067.8|22087.8|22067.8|22087.8|22067.8|22087.8|22067.8|0
1653037780000|2022-05-20 09:09:40|22085.3|22065.3|22082.8|22062.8|22085.3|22065.3|22082.8|22062.8|2
1653037790000|2022-05-20 09:09:50|22085.3|22065.3|22085.3|22065.3|22085.3|22065.3|22085.3|22065.3|0
1653037800000|2022-05-20 09:10:00|22082.8|22062.8|22082.8|22062.8|22082.8|22062.8|22082.8|22062.8|1
1653037830000|2022-05-20 09:10:30|22081.4|22061.4|22081.4|22061.4|22081.4|22061.4|22081.4|22061.4|11
1653037840000|2022-05-20 09:10:40|22080.3|22060.3|22080.3|22060.3|22080.3|22060.3|22080.3|22060.3|0
1653037860000|2022-05-20 09:11:00|||||||||1
1653037900000|2022-05-20 09:11:40|||||||||1
1653037980000|2022-05-20 09:13:00|22081.8|22061.8|22081.8|22061.8|22081.8|22061.8|22081.8|22061.8|0
1653037990000|2022-05-20 09:13:10|22081.4|22061.4|22077.8|22057.8|22081.4|22061.4|22077.8|22057.8|0
1653038030000|2022-05-20 09:13:50|||||||||1
1653038060000|2022-05-20 09:14:20|||||||||1
1653038080000|2022-05-20 09:14:40|22082.8|22062.8|22082.8|22062.8|22082.8|22062.8|22082.8|22062.8|1
1653038100000|2022-05-20 09:15:00|||||||||2
1653038290000|2022-05-20 09:18:10|||||||||2
1653038300000|2022-05-20 09:18:20|22084.3|22064.3|22085.3|22065.3|22085.3|22065.3|22084.3|22064.3|0
1653038330000|2022-05-20 09:18:50|22086.4|22066.4|22087.8|22067.8|22087.8|22067.8|22086.4|22066.4|1
1653038360000|2022-05-20 09:19:20|22089.3|22069.3|22090.3|22070.3|22090.3|22070.3|22089.3|22069.3|0
1653038370000|2022-05-20 09:19:30|||||||||1
1653038380000|2022-05-20 09:19:40|||||||||36
1653038390000|2022-05-20 09:19:50|||||||||1
1653038400000|2022-05-20 09:20:00|22087.8|22067.8|22087.8|22067.8|22087.8|22067.8|22085.3|22065.3|3
1653038410000|2022-05-20 09:20:10|22085.3|22065.3|22085.3|22065.3|22085.3|22065.3|22085.3|22065.3|2
1653038430000|2022-05-20 09:20:30|||||||||1
1653038470000|2022-05-20 09:21:10|||||||||1
1653038530000|2022-05-20 09:22:10|22086.8|22066.8|22087.8|22067.8|22087.8|22067.8|22086.8|22066.8|0
1653038570000|2022-05-20 09:22:50|||||||||1
1653038600000|2022-05-20 09:23:20|||||||||2
1653038620000|2022-05-20 09:23:40|22085.3|22065.3|22087.8|22067.8|22087.8|22067.8|22085.3|22065.3|1
1653038630000|2022-05-20 09:23:50|||||||||5
1653038640000|2022-05-20 09:24:00|22089.3|22069.3|22090.3|22070.3|22090.3|22070.3|22089.3|22069.3|3
1653038670000|2022-05-20 09:24:30|22088.9|22068.9|22088.9|22068.9|22088.9|22068.9|22088.9|22068.9|1
1653038680000|2022-05-20 09:24:40|22087.8|22067.8|22087.8|22067.8|22087.8|22067.8|22087.8|22067.8|0
1653038690000|2022-05-20 09:24:50|22085.3|22065.3|22085.3|22065.3|22085.3|22065.3|22085.3|22065.3|1
1653038700000|2022-05-20 09:25:00|22084.3|22064.3|22084.3|22064.3|22084.3|22064.3|22084.3|22064.3|0
1653038710000|2022-05-20 09:25:10|22087.8|22067.8|22087.8|22067.8|22087.8|22067.8|22087.8|22067.8|0
1653038740000|2022-05-20 09:25:40|22084.3|22064.3|22084.3|22064.3|22084.3|22064.3|22084.3|22064.3|5
1653038750000|2022-05-20 09:25:50|22081.1|22061.1|22076.8|22056.8|22081.1|22061.1|22076.8|22056.8|1
1653038770000|2022-05-20 09:26:10|22081.8|22041.8|22079.3|22039.3|22081.8|22041.8|22079.3|22039.3|1
1653038790000|2022-05-20 09:26:30|22080.7|22040.7|22080.7|22040.7|22080.7|22040.7|22080.7|22040.7|0
1653038800000|2022-05-20 09:26:40|22081.8|22041.8|22081.8|22041.8|22081.8|22041.8|22081.8|22041.8|0
1653038810000|2022-05-20 09:26:50|22079.3|22039.3|22079.3|22039.3|22079.3|22039.3|22079.3|22039.3|0
1653038820000|2022-05-20 09:27:00|22081.8|22041.8|22081.8|22041.8|22081.8|22041.8|22081.8|22041.8|0
1653038900000|2022-05-20 09:28:20|22082.8|22042.8|22074.3|22054.3|22082.8|22054.3|22074.3|22042.8|1
1653038960000|2022-05-20 09:29:20|||||||||1
1653038970000|2022-05-20 09:29:30|22075.7|22055.7|22075.3|22055.3|22076.8|22056.8|22075.3|22055.3|0
1653038990000|2022-05-20 09:29:50|22073.9|22053.9|22073.9|22053.9|22073.9|22053.9|22073.9|22053.9|0
1653039010000|2022-05-20 09:30:10|22076|22036|22055.3|22035.3|22076|22039.6|22055.3|22035.3|1
1653039030000|2022-05-20 09:30:30|22063.9|22023.9|22052.5|22032.5|22063.9|22032.5|22052.5|22023.9|4
1653039040000|2022-05-20 09:30:40|22051.4|22031.4|22051.4|22031.4|22051.4|22031.4|22051.4|22031.4|0
1653039070000|2022-05-20 09:31:10|22046.4|22026.4|22052.8|22012.8|22052.8|22026.4|22046.4|22012.8|17
1653039080000|2022-05-20 09:31:20|22041.4|22021.4|22041.4|22021.4|22041.4|22021.4|22041.4|22021.4|4
1653039090000|2022-05-20 09:31:30|22040.3|22020.3|22022.8|22002.8|22040.3|22020.3|22022.8|22002.8|24
1653039100000|2022-05-20 09:31:40|22027.8|21987.8|22027.8|21987.8|22027.8|21987.8|22027.8|21987.8|0
1653039120000|2022-05-20 09:32:00|||||||||1
1653039150000|2022-05-20 09:32:30|22016.4|21996.4|22016.4|21996.4|22016.4|21996.4|22016.4|21996.4|0
1653039160000|2022-05-20 09:32:40|22015.3|21995.3|22015.3|21995.3|22015.3|21995.3|22015.3|21995.3|0
1653039180000|2022-05-20 09:33:00|22026.8|21986.8|22026.8|21986.8|22026.8|21986.8|22026.8|21986.8|2
1653039190000|2022-05-20 09:33:10|22019.3|21999.3|22021.8|22001.8|22021.8|22001.8|22019.3|21999.3|4
1653039230000|2022-05-20 09:33:50|||||||||1
1653039240000|2022-05-20 09:34:00|22020.3|22000.3|22020.3|22000.3|22022.8|22002.8|22020.3|22000.3|2
1653039250000|2022-05-20 09:34:10|22022.8|22002.8|22022.8|22002.8|22022.8|22002.8|22022.8|22002.8|0
1653039290000|2022-05-20 09:34:50|||||||||2
1653039310000|2022-05-20 09:35:10|22024.3|22004.3|22025.3|22005.3|22025.3|22005.3|22024.3|22004.3|0
1653039320000|2022-05-20 09:35:20|22020.3|22000.3|22020.3|22000.3|22020.3|22000.3|22020.3|22000.3|2
1653039330000|2022-05-20 09:35:30|22018.9|21998.9|22009.3|21989.3|22018.9|21998.9|22006.8|21986.8|2
1653039360000|2022-05-20 09:36:00|||||||||2
1653039370000|2022-05-20 09:36:10|||||||||1
1653039380000|2022-05-20 09:36:20|21998.9|21978.9|21998.9|21978.9|21998.9|21978.9|21998.9|21978.9|50
1653039400000|2022-05-20 09:36:40|21997.8|21977.8|21997.8|21977.8|21997.8|21977.8|21997.8|21977.8|7
1653039420000|2022-05-20 09:37:00|22000.3|21980.3|22016.1|21976.1|22016.1|21980.3|21995.3|21975.3|4
1653039430000|2022-05-20 09:37:10|22022.5|21982.5|22022.5|21982.5|22022.5|21982.5|22022.5|21982.5|3
1653039440000|2022-05-20 09:37:20|||||||||1
1653039470000|2022-05-20 09:37:50|22013.2|21993.2|22020.7|21980.7|22020.7|21993.2|22013.2|21980.7|0
1653039480000|2022-05-20 09:38:00|22007.8|21987.8|22007.8|21987.8|22007.8|21987.8|22007.8|21987.8|2
1653039520000|2022-05-20 09:38:40|||||||||1
1653039620000|2022-05-20 09:40:20|22009.3|21989.3|22007.8|21987.8|22009.3|21989.3|22007.8|21987.8|2
1653039630000|2022-05-20 09:40:30|||||||||1
1653039660000|2022-05-20 09:41:00|22006.4|21986.4|22006.4|21986.4|22006.4|21986.4|22006.4|21986.4|0
1653039670000|2022-05-20 09:41:10|22000.3|21980.3|22000.3|21980.3|22000.3|21980.3|22000.3|21980.3|2
1653039680000|2022-05-20 09:41:20|22008.9|21968.9|22008.9|21968.9|22008.9|21968.9|22008.9|21968.9|0
1653039690000|2022-05-20 09:41:30|22007.8|21967.8|21975.3|21955.3|22008.5|21967.8|21975.3|21948.5|2
1653039700000|2022-05-20 09:41:40|21968.9|21948.9|21968.9|21948.9|21968.9|21948.9|21968.9|21948.9|0
1653039710000|2022-05-20 09:41:50|||||||||2
1653039720000|2022-05-20 09:42:00|21967.8|21947.8|21943.9|21923.9|21967.8|21947.8|21943.9|21923.9|15
1653039730000|2022-05-20 09:42:10|21942.8|21922.8|21952.8|21912.8|21952.8|21925.3|21942.8|21910.3|8
1653039740000|2022-05-20 09:42:20|21945.7|21925.7|21967.8|21927.8|21967.8|21935.3|21945.7|21925.7|5
1653039750000|2022-05-20 09:42:30|21960.3|21940.3|21960.3|21940.3|21960.3|21940.3|21960.3|21940.3|4
1653039780000|2022-05-20 09:43:00|21967.5|21947.5|21992.8|21972.8|21992.8|21972.8|21967.5|21947.5|4
1653039800000|2022-05-20 09:43:20|21994.3|21974.3|21992.8|21972.8|21997.8|21977.8|21992.8|21972.8|4
1653039820000|2022-05-20 09:43:40|21990.3|21970.3|21993.2|21953.2|21993.2|21970.3|21986.1|21953.2|5
1653039830000|2022-05-20 09:43:50|21992.1|21952.1|21979.3|21959.3|21992.1|21959.3|21979.3|21952.1|3
1653039850000|2022-05-20 09:44:10|21977.8|21957.8|21977.8|21957.8|21977.8|21957.8|21977.8|21957.8|1
1653039890000|2022-05-20 09:44:50|||||||||50
1653039900000|2022-05-20 09:45:00|21972.8|21952.8|21972.8|21952.8|21972.8|21952.8|21972.8|21952.8|3
1653039950000|2022-05-20 09:45:50|||||||||1
1653039990000|2022-05-20 09:46:30|||||||||1
1653040180000|2022-05-20 09:49:40|21970.3|21950.3|21970.3|21950.3|21970.3|21950.3|21970.3|21950.3|7
1653040220000|2022-05-20 09:50:20|||||||||11
1653040230000|2022-05-20 09:50:30|21977.8|21957.8|21980.3|21960.3|21980.3|21960.3|21977.8|21957.8|9
1653040240000|2022-05-20 09:50:40|||||||||1
1653040260000|2022-05-20 09:51:00|21981.8|21961.8|21982.8|21962.8|21982.8|21962.8|21981.8|21961.8|0
1653040270000|2022-05-20 09:51:10|||||||||1
1653040280000|2022-05-20 09:51:20|21985.3|21965.3|21985.3|21965.3|21985.3|21965.3|21985.3|21965.3|1
1653040290000|2022-05-20 09:51:30|||||||||2
1653040300000|2022-05-20 09:51:40|21987.8|21967.8|21987.8|21967.8|21987.8|21967.8|21987.8|21967.8|0
1653040330000|2022-05-20 09:52:10|||||||||1
1653040340000|2022-05-20 09:52:20|||||||||1
1653040390000|2022-05-20 09:53:10|21985.7|21965.7|21984.3|21964.3|21985.7|21965.7|21984.3|21964.3|4
1653040420000|2022-05-20 09:53:40|21985.3|21965.3|21985.3|21965.3|21985.3|21965.3|21985.3|21965.3|1
1653040430000|2022-05-20 09:53:50|21982.8|21962.8|21982.8|21962.8|21982.8|21962.8|21982.8|21962.8|1
1653040520000|2022-05-20 09:55:20|21985.3|21965.3|21985.3|21965.3|21985.3|21965.3|21985.3|21965.3|0
1653040530000|2022-05-20 09:55:30|21982.5|21962.5|21980.3|21960.3|21982.5|21962.5|21980.3|21960.3|0
1653040550000|2022-05-20 09:55:50|||||||||1
1653040560000|2022-05-20 09:56:00|21986|21946|21981.4|21941.4|21986|21946|21981.4|21941.4|1
1653040570000|2022-05-20 09:56:10|21988.9|21928.9|21988.9|21928.9|21988.9|21928.9|21988.9|21928.9|1
1653040600000|2022-05-20 09:56:40|21961.4|21941.4|21961.4|21941.4|21961.4|21941.4|21961.4|21941.4|1
1653040620000|2022-05-20 09:57:00|21962.8|21942.8|21962.8|21942.8|21962.8|21942.8|21962.8|21942.8|2
1653040630000|2022-05-20 09:57:10|||||||||1
1653040660000|2022-05-20 09:57:40|21964.3|21944.3|21965.3|21945.3|21965.3|21945.3|21964.3|21944.3|0
1653040670000|2022-05-20 09:57:50|21968.9|21948.9|21968.9|21948.9|21968.9|21948.9|21968.9|21948.9|1
1653040680000|2022-05-20 09:58:00|21970.3|21950.3|21971.4|21951.4|21971.4|21951.4|21970.3|21950.3|1
1653040740000|2022-05-20 09:59:00|21975.3|21955.3|21975.3|21955.3|21975.3|21955.3|21975.3|21955.3|2
1653040790000|2022-05-20 09:59:50|||||||||2
1653040800000|2022-05-20 10:00:00|21966.8|21946.8|21966.8|21946.8|21966.8|21946.8|21966.8|21946.8|1
1653040820000|2022-05-20 10:00:20|21957.8|21937.8|21957.8|21937.8|21957.8|21937.8|21957.8|21937.8|100
1653040850000|2022-05-20 10:00:50|21959.3|21939.3|21959.3|21939.3|21959.3|21939.3|21959.3|21939.3|0
1653040880000|2022-05-20 10:01:20|21962.8|21942.8|21962.8|21942.8|21962.8|21942.8|21962.8|21942.8|0
1653040970000|2022-05-20 10:02:50|21965.3|21945.3|21967.8|21947.8|21967.8|21947.8|21965.3|21945.3|1
1653040980000|2022-05-20 10:03:00|21970.3|21950.3|21972.8|21952.8|21972.8|21952.8|21970.3|21950.3|4
1653040990000|2022-05-20 10:03:10|21970.3|21950.3|21970.3|21950.3|21970.3|21950.3|21970.3|21950.3|0
1653041020000|2022-05-20 10:03:40|21972.8|21952.8|21972.8|21952.8|21972.8|21952.8|21972.8|21952.8|1
1653041040000|2022-05-20 10:04:00|21975.3|21955.3|21975.3|21955.3|21975.3|21955.3|21975.3|21955.3|0
1653041050000|2022-05-20 10:04:10|21976.4|21956.4|21975.3|21955.3|21977.8|21957.8|21975.3|21955.3|5
1653041060000|2022-05-20 10:04:20|21980.3|21960.3|21980.3|21960.3|21980.3|21960.3|21980.3|21960.3|3
1653041070000|2022-05-20 10:04:30|21979.3|21959.3|21977.8|21957.8|21979.3|21959.3|21977.8|21957.8|2
1653041140000|2022-05-20 10:05:40|21979.3|21959.3|21978.9|21958.9|21980.3|21960.3|21978.9|21958.9|0
1653041160000|2022-05-20 10:06:00|21977.8|21957.8|21975.3|21955.3|21980.3|21960.3|21975.3|21955.3|6
1653041190000|2022-05-20 10:06:30|21974.3|21954.3|21972.8|21952.8|21975.3|21955.3|21972.8|21952.8|1
1653041220000|2022-05-20 10:07:00|21975.3|21955.3|21982.8|21962.8|21982.8|21962.8|21975.3|21955.3|22
1653041230000|2022-05-20 10:07:10|21985.7|21965.7|21987.8|21967.8|21987.8|21967.8|21985.7|21965.7|1
1653041240000|2022-05-20 10:07:20|21986.8|21966.8|21985.3|21965.3|21986.8|21966.8|21985.3|21965.3|1
1653041250000|2022-05-20 10:07:30|||||||||1
1653041270000|2022-05-20 10:07:50|21984.3|21964.3|21982.8|21962.8|21984.3|21964.3|21982.8|21962.8|2
1653041280000|2022-05-20 10:08:00|21981.4|21961.4|21975.3|21955.3|21981.4|21961.4|21975.3|21955.3|0
1653041290000|2022-05-20 10:08:10|21972.8|21952.8|21972.8|21952.8|21972.8|21952.8|21972.8|21952.8|0
1653041330000|2022-05-20 10:08:50|||||||||1
1653041340000|2022-05-20 10:09:00|21974.3|21954.3|21976.8|21956.8|21976.8|21956.8|21974.3|21954.3|1
1653041410000|2022-05-20 10:10:10|21978.9|21958.9|21982.8|21962.8|21982.8|21962.8|21978.9|21958.9|3
1653041420000|2022-05-20 10:10:20|21985.3|21965.3|21985.3|21965.3|21985.3|21965.3|21985.3|21965.3|2
1653041430000|2022-05-20 10:10:30|21983.9|21963.9|21982.8|21962.8|21983.9|21963.9|21982.8|21962.8|1
1653041500000|2022-05-20 10:11:40|||||||||1
1653041510000|2022-05-20 10:11:50|21980.3|21960.3|21977.8|21957.8|21980.3|21960.3|21975.3|21955.3|3
1653041520000|2022-05-20 10:12:00|21976.4|21956.4|21972.8|21952.8|21976.4|21956.4|21972.8|21952.8|0
1653041530000|2022-05-20 10:12:10|21974.3|21954.3|21980.3|21960.3|21982.8|21962.8|21974.3|21954.3|0
1653041540000|2022-05-20 10:12:20|21977.8|21957.8|21977.8|21957.8|21977.8|21957.8|21977.8|21957.8|0
1653041560000|2022-05-20 10:12:40|21975.3|21955.3|21975.3|21955.3|21975.3|21955.3|21975.3|21955.3|0
1653041570000|2022-05-20 10:12:50|21976.8|21956.8|21977.8|21957.8|21977.8|21957.8|21976.8|21956.8|0
1653041590000|2022-05-20 10:13:10|21979.3|21959.3|21977.8|21957.8|21981.8|21961.8|21977.8|21957.8|6
1653041620000|2022-05-20 10:13:40|21980.3|21960.3|21980.3|21960.3|21980.3|21960.3|21980.3|21960.3|1
1653041640000|2022-05-20 10:14:00|21977.8|21957.8|21977.8|21957.8|21977.8|21957.8|21977.8|21957.8|0
1653041650000|2022-05-20 10:14:10|21976.4|21956.4|21975.3|21955.3|21976.4|21956.4|21975.3|21955.3|0
1653041670000|2022-05-20 10:14:30|21980.3|21960.3|21977.8|21957.8|21980.3|21960.3|21975.3|21955.3|5
1653041700000|2022-05-20 10:15:00|21976.4|21956.4|21976.4|21956.4|21976.4|21956.4|21976.4|21956.4|1
1653041710000|2022-05-20 10:15:10|21977.8|21957.8|21977.8|21957.8|21977.8|21957.8|21977.8|21957.8|0
1653041730000|2022-05-20 10:15:30|21976.8|21956.8|21947.5|21927.5|21976.8|21956.8|21947.5|21927.5|12
1653041740000|2022-05-20 10:15:40|21945.3|21925.3|21937.8|21917.8|21945.3|21925.3|21937.8|21917.8|3
1653041760000|2022-05-20 10:16:00|21940.3|21920.3|21945.3|21885.3|21945.3|21920.3|21940.3|21885.3|4
1653041770000|2022-05-20 10:16:10|21915.3|21895.3|21915.3|21895.3|21915.3|21895.3|21915.3|21895.3|2
1653041780000|2022-05-20 10:16:20|21918.2|21898.2|21937.8|21917.8|21937.8|21917.8|21918.2|21898.2|7
1653041790000|2022-05-20 10:16:30|21883.9|21863.9|21808.9|21748.9|21883.9|21863.9|21788.9|21747.8|142
1653041800000|2022-05-20 10:16:40|21800.3|21760.3|21810.3|21790.3|21810.3|21790.3|21800.3|21760.3|2
1653041810000|2022-05-20 10:16:50|21811.8|21791.8|21821.4|21801.4|21822.8|21802.8|21811.8|21791.8|5
1653041820000|2022-05-20 10:17:00|21830|21790|21825.3|21805.3|21830|21805.3|21816.4|21787.8|7
1653041840000|2022-05-20 10:17:20|21828.5|21808.5|21832.8|21812.8|21832.8|21812.8|21828.5|21808.5|1
1653041850000|2022-05-20 10:17:30|21834.3|21814.3|21870.3|21830.3|21877.8|21830.3|21834.3|21814.3|8
1653041870000|2022-05-20 10:17:50|21872.8|21832.8|21872.8|21832.8|21872.8|21832.8|21872.8|21832.8|2
1653041880000|2022-05-20 10:18:00|||||||||2
1653041950000|2022-05-20 10:19:10|||||||||2
1653041990000|2022-05-20 10:19:50|||||||||2
1653042020000|2022-05-20 10:20:20|21860.3|21840.3|21855.3|21835.3|21860.3|21840.3|21855.3|21835.3|3
1653042040000|2022-05-20 10:20:40|21852.5|21832.5|21845.3|21825.3|21852.5|21832.5|21845.3|21825.3|1
1653042050000|2022-05-20 10:20:50|21842.8|21822.8|21840.3|21820.3|21842.8|21822.8|21840.3|21820.3|8
1653042070000|2022-05-20 10:21:10|21838.9|21818.9|21837.8|21817.8|21838.9|21818.9|21837.8|21817.8|0
1653042080000|2022-05-20 10:21:20|21836.4|21816.4|21835.3|21815.3|21836.4|21816.4|21835.3|21815.3|0
1653042090000|2022-05-20 10:21:30|21834.3|21814.3|21830|21810|21834.3|21814.3|21830|21810|6
1653042100000|2022-05-20 10:21:40|21828.9|21808.9|21823.9|21803.9|21828.9|21808.9|21823.9|21803.9|3
1653042110000|2022-05-20 10:21:50|21822.8|21802.8|21822.8|21802.8|21822.8|21802.8|21822.8|21802.8|1
1653042130000|2022-05-20 10:22:10|21824.3|21804.3|21833.2|21813.2|21833.2|21813.2|21824.3|21804.3|8
1653042140000|2022-05-20 10:22:20|21835.7|21815.7|21835.7|21815.7|21835.7|21815.7|21835.7|21815.7|3
1653042150000|2022-05-20 10:22:30|||||||||1
1653042170000|2022-05-20 10:22:50|21830.7|21810.7|21812.8|21792.8|21830.7|21810.7|21812.8|21792.8|5
1653042180000|2022-05-20 10:23:00|21811.8|21791.8|21811.8|21791.8|21811.8|21791.8|21811.8|21791.8|1
1653042190000|2022-05-20 10:23:10|21812.8|21792.8|21812.8|21792.8|21812.8|21792.8|21812.8|21792.8|0
1653042270000|2022-05-20 10:24:30|21817.8|21777.8|21817.8|21777.8|21817.8|21777.8|21817.8|21777.8|2
1653042290000|2022-05-20 10:24:50|21808.2|21788.2|21808.2|21788.2|21808.2|21788.2|21808.2|21788.2|0
1653042300000|2022-05-20 10:25:00|21809.3|21789.3|21809.3|21789.3|21809.3|21789.3|21809.3|21789.3|0
1653042310000|2022-05-20 10:25:10|21815.7|21775.7|21815.7|21775.7|21815.7|21775.7|21815.7|21775.7|1
1653042350000|2022-05-20 10:25:50|||||||||1
1653042360000|2022-05-20 10:26:00|||||||||1
1653042370000|2022-05-20 10:26:10|21804.3|21784.3|21804.3|21784.3|21804.3|21784.3|21804.3|21784.3|0
1653042380000|2022-05-20 10:26:20|21812.8|21772.8|21811.8|21771.8|21812.8|21784.3|21804.3|21771.8|1
1653042390000|2022-05-20 10:26:30|21804.3|21784.3|21804.3|21784.3|21804.3|21784.3|21804.3|21784.3|0
1653042400000|2022-05-20 10:26:40|21812.8|21772.8|21811.8|21771.8|21812.8|21772.8|21811.8|21771.8|0
1653042410000|2022-05-20 10:26:50|21804.3|21784.3|21804.3|21784.3|21804.3|21784.3|21804.3|21784.3|1
1653042430000|2022-05-20 10:27:10|21802.8|21782.8|21802.8|21782.8|21802.8|21782.8|21802.8|21782.8|1
1653042440000|2022-05-20 10:27:20|21804.3|21784.3|21802.8|21782.8|21804.3|21784.3|21802.8|21782.8|8
1653042450000|2022-05-20 10:27:30|21804.3|21784.3|21804.3|21784.3|21804.3|21784.3|21804.3|21784.3|0
1653042510000|2022-05-20 10:28:30|21803.2|21783.2|21800.3|21780.3|21803.2|21783.2|21800.3|21780.3|5
1653042690000|2022-05-20 10:31:30|21802.8|21782.8|21802.8|21782.8|21802.8|21782.8|21802.8|21782.8|0
1653042700000|2022-05-20 10:31:40|21803.9|21783.9|21803.9|21783.9|21803.9|21783.9|21803.9|21783.9|1
1653042710000|2022-05-20 10:31:50|21806.4|21786.4|21806.4|21786.4|21806.4|21786.4|21806.4|21786.4|1
1653042720000|2022-05-20 10:32:00|21812.8|21792.8|21835.3|21815.3|21835.3|21815.3|21812.8|21792.8|1
1653042730000|2022-05-20 10:32:10|21836.4|21816.4|21840.3|21820.3|21840.3|21820.3|21836.4|21816.4|1
1653042740000|2022-05-20 10:32:20|21848.5|21828.5|21848.5|21828.5|21848.5|21828.5|21848.5|21828.5|0
1653042750000|2022-05-20 10:32:30|21852.8|21832.8|21852.8|21832.8|21852.8|21832.8|21852.8|21832.8|1
1653042760000|2022-05-20 10:32:40|21851.8|21831.8|21850.3|21830.3|21851.8|21831.8|21850.3|21830.3|1
1653042770000|2022-05-20 10:32:50|21851.8|21831.8|21852.8|21832.8|21852.8|21832.8|21851.8|21831.8|5
1653042780000|2022-05-20 10:33:00|21854.3|21834.3|21852.8|21832.8|21854.3|21834.3|21852.8|21832.8|0
1653042800000|2022-05-20 10:33:20|21855.7|21835.7|21857.8|21837.8|21857.8|21837.8|21855.7|21835.7|0
1653042820000|2022-05-20 10:33:40|||||||||5
1653042840000|2022-05-20 10:34:00|||||||||1
1653042850000|2022-05-20 10:34:10|21862.1|21842.1|21867.8|21847.8|21867.8|21847.8|21862.1|21842.1|2
1653042860000|2022-05-20 10:34:20|21868.9|21848.9|21870.3|21850.3|21870.3|21850.3|21868.9|21848.9|1
1653042870000|2022-05-20 10:34:30|21875.3|21855.3|21892.8|21852.8|21892.8|21858.2|21875.3|21852.8|43
1653042900000|2022-05-20 10:35:00|21905.7|21845.7|21892.8|21852.8|21905.7|21852.8|21892.8|21845.7|5
1653042940000|2022-05-20 10:35:40|||||||||2
1653042950000|2022-05-20 10:35:50|||||||||5
1653043010000|2022-05-20 10:36:50|21880.3|21860.3|21875.3|21855.3|21880.3|21860.3|21875.3|21855.3|1
1653043040000|2022-05-20 10:37:20|21870|21850|21870|21850|21870|21850|21870|21850|2
1653043050000|2022-05-20 10:37:30|21867.8|21847.8|21867.8|21847.8|21867.8|21847.8|21867.8|21847.8|0
1653043090000|2022-05-20 10:38:10|21862.8|21842.8|21862.8|21842.8|21862.8|21842.8|21862.8|21842.8|1
1653043120000|2022-05-20 10:38:40|||||||||2
1653043170000|2022-05-20 10:39:30|21864.3|21844.3|21864.3|21844.3|21864.3|21844.3|21864.3|21844.3|0
1653043190000|2022-05-20 10:39:50|21865.3|21845.3|21865.3|21845.3|21865.3|21845.3|21865.3|21845.3|1
1653043200000|2022-05-20 10:40:00|21870.3|21850.3|21870.3|21850.3|21870.3|21850.3|21870.3|21850.3|1
1653043210000|2022-05-20 10:40:10|21872.8|21852.8|21880.3|21860.3|21880.3|21860.3|21872.8|21852.8|1
1653043220000|2022-05-20 10:40:20|21885.3|21865.3|21885.3|21865.3|21885.3|21865.3|21885.3|21865.3|2
1653043250000|2022-05-20 10:40:50|21890.3|21870.3|21890.3|21870.3|21890.3|21870.3|21890.3|21870.3|0
1653043260000|2022-05-20 10:41:00|21894.3|21874.3|21894.3|21874.3|21894.3|21874.3|21894.3|21874.3|3
1653043280000|2022-05-20 10:41:20|21892.8|21872.8|21892.8|21872.8|21892.8|21872.8|21892.8|21872.8|0
1653043290000|2022-05-20 10:41:30|21891.8|21871.8|21891.8|21871.8|21891.8|21871.8|21891.8|21871.8|1
1653043310000|2022-05-20 10:41:50|21890.3|21870.3|21890.3|21870.3|21890.3|21870.3|21890.3|21870.3|0
1653043320000|2022-05-20 10:42:00|21888.9|21868.9|21880.3|21840.3|21888.9|21868.9|21880.3|21840.3|2
1653043340000|2022-05-20 10:42:20|21865.3|21845.3|21872.8|21832.8|21872.8|21845.3|21865.3|21832.8|0
1653043350000|2022-05-20 10:42:30|21873.9|21833.9|21860.3|21840.3|21873.9|21845.3|21860.3|21833.9|1
1653043380000|2022-05-20 10:43:00|21862.8|21842.8|21861.4|21841.4|21862.8|21842.8|21861.4|21841.4|1
1653043390000|2022-05-20 10:43:10|21860.3|21840.3|21850|21830|21860.3|21840.3|21850|21830|1
1653043400000|2022-05-20 10:43:20|21847.5|21827.5|21846.4|21826.4|21847.5|21827.5|21846.4|21826.4|2
1653043410000|2022-05-20 10:43:30|21845.3|21825.3|21845.3|21825.3|21845.3|21825.3|21845.3|21825.3|0
1653043420000|2022-05-20 10:43:40|21841.4|21821.4|21838.9|21818.9|21841.4|21821.4|21838.9|21818.9|1
1653043430000|2022-05-20 10:43:50|21837.8|21817.8|21837.8|21817.8|21837.8|21817.8|21837.8|21817.8|1
1653043470000|2022-05-20 10:44:30|21838.9|21818.9|21838.9|21818.9|21838.9|21818.9|21838.9|21818.9|2
1653043530000|2022-05-20 10:45:30|21840.3|21820.3|21840.3|21820.3|21840.3|21820.3|21840.3|21820.3|3
1653043550000|2022-05-20 10:45:50|||||||||3
1653043620000|2022-05-20 10:47:00|||||||||5
1653043680000|2022-05-20 10:48:00|||||||||3
1653043710000|2022-05-20 10:48:30|||||||||10
1653043820000|2022-05-20 10:50:20|21837.5|21817.5|21836.4|21816.4|21837.5|21817.5|21836.4|21816.4|0
1653043880000|2022-05-20 10:51:20|21833.9|21813.9|21833.9|21813.9|21833.9|21813.9|21833.9|21813.9|0
1653043900000|2022-05-20 10:51:40|21832.5|21812.5|21826.8|21806.8|21832.5|21812.5|21826.8|21806.8|1
1653043940000|2022-05-20 10:52:20|21825.3|21805.3|21823.9|21803.9|21825.3|21805.3|21823.9|21803.9|3
1653043950000|2022-05-20 10:52:30|21807.5|21787.5|21794.3|21774.3|21807.5|21787.5|21792.8|21772.8|2
1653043960000|2022-05-20 10:52:40|21792.8|21772.8|21791.8|21771.8|21792.8|21772.8|21791.8|21771.8|0
1653043970000|2022-05-20 10:52:50|21790.3|21770.3|21790.3|21770.3|21790.3|21770.3|21790.3|21770.3|4
1653043980000|2022-05-20 10:53:00|||||||||1
1653043990000|2022-05-20 10:53:10|||||||||5
1653044010000|2022-05-20 10:53:30|21788.2|21768.2|21785.3|21765.3|21788.2|21768.2|21785.3|21765.3|1
1653044020000|2022-05-20 10:53:40|21782.8|21762.8|21782.8|21762.8|21782.8|21762.8|21782.8|21762.8|3
1653044040000|2022-05-20 10:54:00|21780.3|21760.3|21780.3|21760.3|21780.3|21760.3|21780.3|21760.3|0
1653044050000|2022-05-20 10:54:10|21782.8|21762.8|21782.8|21762.8|21782.8|21762.8|21782.8|21762.8|1
1653044060000|2022-05-20 10:54:20|21781.4|21761.4|21767.8|21727.8|21781.4|21761.4|21752.8|21727.8|9
1653044090000|2022-05-20 10:54:50|21772.8|21732.8|21765.3|21745.3|21772.8|21745.3|21765.3|21732.8|3
1653044120000|2022-05-20 10:55:20|21766.8|21746.8|21767.8|21747.8|21767.8|21747.8|21766.8|21746.8|0
1653044130000|2022-05-20 10:55:30|||||||||1
1653044150000|2022-05-20 10:55:50|21769.3|21749.3|21770.3|21750.3|21770.3|21750.3|21769.3|21749.3|3
1653044160000|2022-05-20 10:56:00|||||||||1
1653044170000|2022-05-20 10:56:10|21769.3|21749.3|21770.3|21750.3|21770.3|21750.3|21769.3|21749.3|0
1653044230000|2022-05-20 10:57:10|21771.8|21751.8|21775.3|21755.3|21775.3|21755.3|21771.8|21751.8|12
1653044240000|2022-05-20 10:57:20|21779.3|21759.3|21787.8|21767.8|21787.8|21767.8|21779.3|21759.3|2
1653044250000|2022-05-20 10:57:30|21783.6|21763.6|21782.1|21762.1|21783.6|21763.6|21782.1|21762.1|3
1653044270000|2022-05-20 10:57:50|21781.1|21761.1|21778.6|21758.6|21781.1|21761.1|21778.6|21758.6|1
1653044280000|2022-05-20 10:58:00|21772.8|21752.8|21772.8|21752.8|21772.8|21752.8|21772.8|21752.8|0
1653044350000|2022-05-20 10:59:10|21771.8|21751.8|21771.8|21751.8|21771.8|21751.8|21771.8|21751.8|0
1653044370000|2022-05-20 10:59:30|21769.6|21749.6|21766.8|21746.8|21769.6|21749.6|21766.8|21746.8|1
1653044380000|2022-05-20 10:59:40|21771.8|21731.8|21771.8|21731.8|21771.8|21731.8|21771.8|21731.8|0
1653044400000|2022-05-20 11:00:00|21760.3|21740.3|21760.3|21740.3|21760.3|21740.3|21760.3|21740.3|0
1653044490000|2022-05-20 11:01:30|21757.1|21737.1|21752.8|21732.8|21757.1|21737.1|21752.8|21732.8|1
1653044560000|2022-05-20 11:02:40|||||||||1
1653044580000|2022-05-20 11:03:00|21750.3|21730.3|21750.3|21730.3|21750.3|21730.3|21750.3|21730.3|3
1653044630000|2022-05-20 11:03:50|21748.9|21728.9|21741.8|21721.8|21748.9|21728.9|21741.8|21721.8|3
1653044640000|2022-05-20 11:04:00|21735.3|21715.3|21732.8|21712.8|21735.3|21715.3|21732.8|21712.8|4
1653044650000|2022-05-20 11:04:10|21720.3|21700.3|21715.3|21695.3|21720.3|21700.3|21715.3|21695.3|5
1653044670000|2022-05-20 11:04:30|21710.3|21690.3|21710.3|21690.3|21710.3|21690.3|21710.3|21690.3|0
1653044680000|2022-05-20 11:04:40|21705.3|21685.3|21720|21680|21720|21685.3|21702.8|21680|17
1653044690000|2022-05-20 11:04:50|21725.3|21685.3|21727.8|21687.8|21727.8|21687.8|21725.3|21685.3|1
1653044700000|2022-05-20 11:05:00|21722.8|21682.8|21707.8|21687.8|21722.8|21690|21705.3|21682.8|1
1653044710000|2022-05-20 11:05:10|21705.3|21685.3|21707.8|21687.8|21707.8|21687.8|21705.3|21685.3|0
1653044720000|2022-05-20 11:05:20|21705.3|21685.3|21702.8|21682.8|21705.3|21685.3|21702.8|21682.8|0
1653044730000|2022-05-20 11:05:30|21705.3|21685.3|21703.9|21683.9|21705.3|21685.3|21703.9|21683.9|1
1653044740000|2022-05-20 11:05:40|21702.8|21682.8|21702.8|21682.8|21702.8|21682.8|21702.8|21682.8|1
1653044760000|2022-05-20 11:06:00|||||||||1
1653044770000|2022-05-20 11:06:10|21701.4|21681.4|21690.3|21670.3|21701.4|21681.4|21690.3|21670.3|19
1653044780000|2022-05-20 11:06:20|21688.9|21668.9|21680.3|21660.3|21688.9|21668.9|21680.3|21660.3|4
1653044800000|2022-05-20 11:06:40|21666.8|21646.8|21667.8|21627.8|21668.9|21646.8|21660.3|21627.8|4
1653044810000|2022-05-20 11:06:50|21656.4|21636.4|21656.4|21636.4|21656.4|21636.4|21656.4|21636.4|2
1653044820000|2022-05-20 11:07:00|21657.8|21637.8|21662.8|21642.8|21662.8|21642.8|21657.8|21637.8|0
1653044830000|2022-05-20 11:07:10|21670.3|21650.3|21687.8|21647.8|21687.8|21650.3|21670.3|21647.8|3
1653044840000|2022-05-20 11:07:20|21679.3|21659.3|21697.8|21677.8|21697.8|21677.8|21679.3|21659.3|4
1653044850000|2022-05-20 11:07:30|21695.3|21675.3|21695.3|21675.3|21695.3|21675.3|21695.3|21675.3|2
1653044860000|2022-05-20 11:07:40|21693.9|21673.9|21687.8|21667.8|21693.9|21673.9|21687.8|21667.8|1
1653044870000|2022-05-20 11:07:50|21688.9|21668.9|21688.9|21668.9|21688.9|21668.9|21688.9|21668.9|1
1653044880000|2022-05-20 11:08:00|21685.3|21665.3|21687.8|21667.8|21687.8|21667.8|21685.3|21665.3|5
1653044890000|2022-05-20 11:08:10|21690.3|21670.3|21690.3|21670.3|21690.3|21670.3|21690.3|21670.3|15
1653044920000|2022-05-20 11:08:40|21687.8|21667.8|21687.8|21667.8|21687.8|21667.8|21687.8|21667.8|1
1653044930000|2022-05-20 11:08:50|21689.3|21669.3|21690.3|21670.3|21690.3|21670.3|21689.3|21669.3|1
1653044940000|2022-05-20 11:09:00|||||||||10
1653044980000|2022-05-20 11:09:40|21691.4|21671.4|21692.8|21672.8|21692.8|21672.8|21691.4|21671.4|1
1653045020000|2022-05-20 11:10:20|||||||||2
1653045030000|2022-05-20 11:10:30|21694.3|21674.3|21695.3|21675.3|21695.3|21675.3|21694.3|21674.3|0
1653045040000|2022-05-20 11:10:40|21696.4|21676.4|21697.8|21677.8|21697.8|21677.8|21696.4|21676.4|1
1653045070000|2022-05-20 11:11:10|21695.3|21675.3|21695.3|21675.3|21695.3|21675.3|21695.3|21675.3|7
1653045110000|2022-05-20 11:11:50|||||||||1
1653045150000|2022-05-20 11:12:30|21687.8|21667.8|21685.3|21665.3|21687.8|21667.8|21685.3|21665.3|6
1653045180000|2022-05-20 11:13:00|21686.4|21666.4|21685.3|21665.3|21687.8|21667.8|21685.3|21665.3|1
1653045190000|2022-05-20 11:13:10|21687.8|21667.8|21687.8|21667.8|21687.8|21667.8|21687.8|21667.8|1
1653045200000|2022-05-20 11:13:20|21685.3|21665.3|21682.8|21662.8|21685.3|21665.3|21682.8|21662.8|3
1653045220000|2022-05-20 11:13:40|21681.4|21661.4|21678.9|21658.9|21681.4|21661.4|21678.9|21658.9|3
1653045280000|2022-05-20 11:14:40|21677.8|21657.8|21672.8|21652.8|21677.8|21657.8|21672.8|21652.8|11
1653045310000|2022-05-20 11:15:10|21677.8|21657.8|21672.8|21652.8|21677.8|21657.8|21672.8|21652.8|3
1653045320000|2022-05-20 11:15:20|21670.3|21650.3|21661.1|21641.1|21670.3|21650.3|21661.1|21641.1|3
1653045330000|2022-05-20 11:15:30|21660|21640|21660|21640|21660|21640|21660|21640|0
1653045340000|2022-05-20 11:15:40|21658.6|21638.6|21653.9|21633.9|21658.6|21638.6|21653.9|21633.9|0
1653045360000|2022-05-20 11:16:00|21655.3|21635.3|21655.3|21635.3|21655.3|21635.3|21655.3|21635.3|7
1653045370000|2022-05-20 11:16:10|21655.4|21635.4|21655.4|21635.4|21655.4|21635.4|21655.4|21635.4|0
1653045440000|2022-05-20 11:17:20|21656.8|21636.8|21657.9|21637.9|21657.9|21637.9|21656.8|21636.8|0
1653045450000|2022-05-20 11:17:30|21656.8|21636.8|21654.3|21634.3|21656.8|21636.8|21654.3|21634.3|9
1653045460000|2022-05-20 11:17:40|21651.4|21631.4|21651.4|21631.4|21651.4|21631.4|21651.4|21631.4|0
1653045470000|2022-05-20 11:17:50|21648.9|21628.9|21646.4|21626.4|21648.9|21628.9|21646.4|21626.4|1
1653045480000|2022-05-20 11:18:00|21643.9|21623.9|21640.4|21620.4|21643.9|21623.9|21640.4|21620.4|0
1653045490000|2022-05-20 11:18:10|||||||||1
1653045500000|2022-05-20 11:18:20|21645.4|21625.4|21646.8|21626.8|21646.8|21626.8|21645.4|21625.4|3
1653045510000|2022-05-20 11:18:30|21647.9|21627.9|21647.9|21627.9|21647.9|21627.9|21647.9|21627.9|0
1653045530000|2022-05-20 11:18:50|21649.3|21629.3|21652.9|21632.9|21652.9|21632.9|21649.3|21629.3|0
1653045540000|2022-05-20 11:19:00|21651.4|21631.4|21650.4|21630.4|21651.4|21631.4|21650.4|21630.4|0
1653045560000|2022-05-20 11:19:20|21652.9|21632.9|21655.4|21635.4|21655.4|21635.4|21652.9|21632.9|1
1653045570000|2022-05-20 11:19:30|||||||||2
1653045580000|2022-05-20 11:19:40|21660.4|21640.4|21660.4|21640.4|21660.4|21640.4|21660.4|21640.4|3
1653045590000|2022-05-20 11:19:50|21676.8|21636.8|21662.9|21642.9|21676.8|21645.4|21662.9|21636.8|5
1653045600000|2022-05-20 11:20:00|21661.4|21641.4|21660|21640|21661.4|21641.4|21660|21640|1
1653045620000|2022-05-20 11:20:20|21655.7|21635.7|21652.9|21632.9|21655.7|21635.7|21652.9|21632.9|1
1653045630000|2022-05-20 11:20:30|21648.9|21628.9|21635.4|21615.4|21651.4|21628.9|21635.4|21607.9|3
1653045640000|2022-05-20 11:20:40|21640.4|21620.4|21640.4|21620.4|21640.4|21620.4|21640.4|21620.4|3
1653045650000|2022-05-20 11:20:50|||||||||4
1653045690000|2022-05-20 11:21:30|21641.4|21621.4|21641.4|21621.4|21641.4|21621.4|21641.4|21621.4|4
1653045700000|2022-05-20 11:21:40|21638.9|21618.9|21650.4|21610.4|21650.4|21618.9|21638.9|21607.9|10
1653045720000|2022-05-20 11:22:00|||||||||1
1653045780000|2022-05-20 11:23:00|21647.9|21607.9|21647.9|21607.9|21647.9|21607.9|21647.9|21607.9|1
1653045800000|2022-05-20 11:23:20|21639.3|21619.3|21639.3|21619.3|21639.3|21619.3|21639.3|21619.3|3
1653045810000|2022-05-20 11:23:30|21640.4|21620.4|21640.4|21620.4|21640.4|21620.4|21640.4|21620.4|0
1653045820000|2022-05-20 11:23:40|21644.6|21624.6|21655.4|21635.4|21655.4|21635.4|21644.6|21624.6|1
1653045830000|2022-05-20 11:23:50|21657.9|21637.9|21657.9|21637.9|21657.9|21637.9|21657.9|21637.9|0
1653045850000|2022-05-20 11:24:10|21658.9|21638.9|21660.4|21640.4|21660.4|21640.4|21658.9|21638.9|1
1653045860000|2022-05-20 11:24:20|21659.3|21639.3|21660.4|21640.4|21660.4|21640.4|21657.9|21637.9|1
1653045920000|2022-05-20 11:25:20|21658.9|21638.9|21657.9|21637.9|21658.9|21638.9|21657.9|21637.9|0
1653045990000|2022-05-20 11:26:30|||||||||12
1653046000000|2022-05-20 11:26:40|21665.4|21645.4|21665.4|21645.4|21665.4|21645.4|21665.4|21645.4|2
1653046010000|2022-05-20 11:26:50|21677.9|21657.9|21680.4|21660.4|21680.4|21660.4|21677.9|21657.9|7
1653046020000|2022-05-20 11:27:00|21682.9|21662.9|21682.9|21662.9|21682.9|21662.9|21682.9|21662.9|0
1653046050000|2022-05-20 11:27:30|21677.9|21657.9|21675.4|21655.4|21677.9|21657.9|21675.4|21655.4|4
1653046060000|2022-05-20 11:27:40|||||||||6
1653046070000|2022-05-20 11:27:50|21680.4|21660.4|21682.9|21662.9|21682.9|21662.9|21680.4|21660.4|2
1653046080000|2022-05-20 11:28:00|21683.9|21663.9|21711.8|21671.8|21711.8|21672.9|21683.9|21663.9|2
1653046090000|2022-05-20 11:28:10|21713.9|21673.9|21716.8|21676.8|21716.8|21676.8|21713.9|21673.9|1
1653046100000|2022-05-20 11:28:20|21705.4|21685.4|21705.4|21685.4|21705.4|21685.4|21705.4|21685.4|0
1653046110000|2022-05-20 11:28:30|21704.3|21684.3|21702.9|21682.9|21704.3|21684.3|21702.9|21682.9|1
1653046120000|2022-05-20 11:28:40|21703.9|21683.9|21705.4|21685.4|21705.4|21685.4|21703.9|21683.9|1
1653046130000|2022-05-20 11:28:50|21710.4|21690.4|21707.9|21687.9|21710.4|21690.4|21707.9|21687.9|11
1653046170000|2022-05-20 11:29:30|21700.4|21680.4|21700.4|21680.4|21700.4|21680.4|21700.4|21680.4|1
1653046190000|2022-05-20 11:29:50|21687.9|21667.9|21682.5|21662.5|21687.9|21667.9|21682.5|21662.5|1
1653046200000|2022-05-20 11:30:00|21681.4|21661.4|21681.4|21661.4|21681.4|21661.4|21681.4|21661.4|0
1653046210000|2022-05-20 11:30:10|||||||||1
1653046240000|2022-05-20 11:30:40|21693.9|21653.9|21692.9|21652.9|21693.9|21653.9|21692.9|21652.9|0
1653046280000|2022-05-20 11:31:20|21681.4|21661.4|21681.4|21661.4|21681.4|21661.4|21681.4|21661.4|1
1653046290000|2022-05-20 11:31:30|21680.4|21660.4|21676.4|21656.4|21680.4|21660.4|21676.4|21656.4|1
1653046310000|2022-05-20 11:31:50|21683.9|21643.9|21683.9|21643.9|21683.9|21643.9|21683.9|21643.9|0
1653046320000|2022-05-20 11:32:00|21682.9|21642.9|21682.9|21642.9|21682.9|21642.9|21682.9|21642.9|0
1653046340000|2022-05-20 11:32:20|21665.4|21645.4|21665.4|21645.4|21665.4|21645.4|21665.4|21645.4|1
1653046370000|2022-05-20 11:32:50|||||||||1
1653046380000|2022-05-20 11:33:00|||||||||3
1653046390000|2022-05-20 11:33:10|21668.2|21648.2|21681.8|21641.8|21681.8|21648.2|21668.2|21641.8|0
1653046400000|2022-05-20 11:33:20|21682.9|21642.9|21682.9|21642.9|21682.9|21642.9|21682.9|21642.9|1
1653046410000|2022-05-20 11:33:30|21685.4|21645.4|21698.9|21638.9|21698.9|21647.5|21685.4|21638.9|1
1653046420000|2022-05-20 11:33:40|21691.4|21651.4|21703.9|21643.9|21703.9|21651.4|21691.4|21642.9|1
1653046460000|2022-05-20 11:34:20|21707.9|21667.9|21719.6|21679.6|21722.1|21679.6|21707.9|21662.1|2
1653046470000|2022-05-20 11:34:30|21722.9|21682.9|21722.9|21682.9|21722.9|21682.9|21722.9|21682.9|0
1653046560000|2022-05-20 11:36:00|21720.4|21680.4|21700.4|21680.4|21720.4|21680.4|21700.4|21672.9|4
1653046570000|2022-05-20 11:36:10|21699.3|21679.3|21699.3|21679.3|21699.3|21679.3|21699.3|21679.3|0
1653046590000|2022-05-20 11:36:30|||||||||4
1653046600000|2022-05-20 11:36:40|21694.3|21674.3|21694.3|21674.3|21694.3|21674.3|21694.3|21674.3|602
1653046610000|2022-05-20 11:36:50|21685.4|21665.4|21678.9|21658.9|21685.4|21665.4|21678.9|21658.9|1
1653046620000|2022-05-20 11:37:00|21672.9|21652.9|21672.9|21652.9|21672.9|21652.9|21672.9|21652.9|1
1653046710000|2022-05-20 11:38:30|21680|21640|21680|21640|21680|21640|21680|21640|0
1653046720000|2022-05-20 11:38:40|21677.9|21637.9|21677.9|21637.9|21677.9|21637.9|21677.9|21637.9|0
1653046800000|2022-05-20 11:40:00|21676.8|21636.8|21657.9|21637.9|21676.8|21640|21657.9|21632.9|4
1653046890000|2022-05-20 11:41:30|21653.9|21633.9|21653.9|21633.9|21653.9|21633.9|21653.9|21633.9|5
1653046950000|2022-05-20 11:42:30|21648.6|21628.6|21648.6|21628.6|21648.6|21628.6|21648.6|21628.6|5
1653046960000|2022-05-20 11:42:40|21646.4|21626.4|21646.4|21626.4|21646.4|21626.4|21646.4|21626.4|3
1653046970000|2022-05-20 11:42:50|||||||||1
1653046980000|2022-05-20 11:43:00|21647.9|21627.9|21647.9|21627.9|21647.9|21627.9|21647.9|21627.9|0
1653046990000|2022-05-20 11:43:10|||||||||1
1653047000000|2022-05-20 11:43:20|21651.1|21631.1|21655.4|21635.4|21655.4|21635.4|21651.1|21631.1|5
1653047010000|2022-05-20 11:43:30|21659.6|21639.6|21662.9|21642.9|21662.9|21642.9|21659.6|21639.6|0
1653047020000|2022-05-20 11:43:40|21672.5|21652.5|21682.9|21662.9|21682.9|21662.9|21672.5|21652.5|2
1653047040000|2022-05-20 11:44:00|21687.9|21667.9|21682.9|21662.9|21687.9|21667.9|21682.9|21662.9|2
1653047050000|2022-05-20 11:44:10|21683.9|21663.9|21687.9|21667.9|21687.9|21667.9|21683.9|21663.9|1
1653047080000|2022-05-20 11:44:40|21685.4|21665.4|21685.4|21665.4|21685.4|21665.4|21685.4|21665.4|1
1653047100000|2022-05-20 11:45:00|||||||||2
1653047110000|2022-05-20 11:45:10|21687.9|21667.9|21687.9|21667.9|21687.9|21667.9|21687.9|21667.9|1
1653047120000|2022-05-20 11:45:20|21689.3|21669.3|21689.3|21669.3|21689.3|21669.3|21689.3|21669.3|0
1653047130000|2022-05-20 11:45:30|21700.7|21660.7|21693.2|21673.2|21700.7|21673.2|21693.2|21660.7|2
1653047140000|2022-05-20 11:45:40|21695.4|21675.4|21695.4|21675.4|21695.4|21675.4|21695.4|21675.4|1
1653047150000|2022-05-20 11:45:50|21697.9|21677.9|21697.9|21677.9|21697.9|21677.9|21697.9|21677.9|0
1653047230000|2022-05-20 11:47:10|21696.8|21676.8|21695.4|21675.4|21696.8|21676.8|21695.4|21675.4|1
1653047240000|2022-05-20 11:47:20|21694.3|21674.3|21694.3|21674.3|21694.3|21674.3|21694.3|21674.3|0
1653047260000|2022-05-20 11:47:40|||||||||1
1653047270000|2022-05-20 11:47:50|21696.8|21676.8|21696.8|21676.8|21696.8|21676.8|21696.8|21676.8|0
1653047280000|2022-05-20 11:48:00|||||||||2
1653047290000|2022-05-20 11:48:10|21704.3|21684.3|21704.3|21684.3|21704.3|21684.3|21704.3|21684.3|1
1653047360000|2022-05-20 11:49:20|21715.7|21675.7|21710.4|21690.4|21716.8|21690.4|21710.4|21675.7|10
1653047370000|2022-05-20 11:49:30|21711.8|21691.8|21711.8|21691.8|21711.8|21691.8|21711.8|21691.8|0
1653047390000|2022-05-20 11:49:50|||||||||7
1653047400000|2022-05-20 11:50:00|21710.4|21690.4|21706.4|21686.4|21710.4|21690.4|21706.4|21686.4|3
1653047420000|2022-05-20 11:50:20|21705.4|21685.4|21703.9|21683.9|21705.4|21685.4|21703.9|21683.9|1
1653047450000|2022-05-20 11:50:50|21701.8|21681.8|21704.3|21684.3|21712.9|21684.3|21701.8|21672.9|2
1653047460000|2022-05-20 11:51:00|21705.4|21685.4|21705.4|21685.4|21705.4|21685.4|21705.4|21685.4|0
1653047470000|2022-05-20 11:51:10|21707.9|21687.9|21730.4|21710.4|21730.4|21710.4|21707.9|21687.9|2
1653047480000|2022-05-20 11:51:20|21732.5|21712.5|21735.4|21715.4|21735.4|21715.4|21732.5|21712.5|2
1653047490000|2022-05-20 11:51:30|21737.9|21717.9|21737.9|21717.9|21737.9|21717.9|21737.9|21717.9|0
1653047540000|2022-05-20 11:52:20|21735|21715|21735|21715|21735|21715|21735|21715|1
1653047550000|2022-05-20 11:52:30|21732.9|21712.9|21730.4|21710.4|21732.9|21712.9|21730.4|21710.4|1
1653047610000|2022-05-20 11:53:30|21729.3|21709.3|21729.3|21709.3|21729.3|21709.3|21729.3|21709.3|0
1653047640000|2022-05-20 11:54:00|21731.4|21711.4|21731.4|21711.4|21731.4|21711.4|21731.4|21711.4|1
1653047650000|2022-05-20 11:54:10|21732.9|21712.9|21732.9|21712.9|21732.9|21712.9|21732.9|21712.9|0
1653047690000|2022-05-20 11:54:50|21736.4|21716.4|21736.4|21716.4|21736.4|21716.4|21736.4|21716.4|2
1653047710000|2022-05-20 11:55:10|21745.4|21725.4|21745.4|21725.4|21745.4|21725.4|21745.4|21725.4|1
1653047730000|2022-05-20 11:55:30|21746.4|21726.4|21750.4|21730.4|21750.4|21730.4|21746.4|21726.4|2
1653047740000|2022-05-20 11:55:40|21747.9|21727.9|21747.9|21727.9|21747.9|21727.9|21747.9|21727.9|0
1653047750000|2022-05-20 11:55:50|21752.9|21732.9|21752.9|21732.9|21752.9|21732.9|21752.9|21732.9|3
1653047790000|2022-05-20 11:56:30|21751.4|21731.4|21751.4|21731.4|21751.4|21731.4|21751.4|21731.4|1
1653047800000|2022-05-20 11:56:40|21767.1|21707.1|21765.7|21705.7|21767.1|21707.1|21765.7|21705.7|1
1653047810000|2022-05-20 11:56:50|21767.1|21707.1|21767.1|21707.1|21767.1|21707.1|21767.1|21707.1|0
1653047850000|2022-05-20 11:57:30|21765.7|21705.7|21765.7|21705.7|21765.7|21705.7|21765.7|21705.7|0
1653047880000|2022-05-20 11:58:00|||||||||1
1653047890000|2022-05-20 11:58:10|21760.4|21700.4|21760.4|21700.4|21760.4|21700.4|21760.4|21700.4|0
1653047910000|2022-05-20 11:58:30|||||||||1
1653047920000|2022-05-20 11:58:40|21760.7|21700.7|21760.7|21700.7|21760.7|21700.7|21760.7|21700.7|1
1653047940000|2022-05-20 11:59:00|21761.8|21701.8|21761.8|21701.8|21761.8|21701.8|21761.8|21701.8|0
1653047960000|2022-05-20 11:59:20|21737.5|21717.5|21731.4|21711.4|21737.5|21717.5|21731.4|21711.4|1
1653047970000|2022-05-20 11:59:30|21732.9|21712.9|21732.9|21712.9|21732.9|21712.9|21732.9|21712.9|0
1653047980000|2022-05-20 11:59:40|21735.4|21715.4|21735.4|21715.4|21735.4|21715.4|21735.4|21715.4|4
1653048000000|2022-05-20 12:00:00|21731.4|21711.4|21700.4|21680.4|21733.9|21713.9|21700.4|21680.4|41
1653048010000|2022-05-20 12:00:10|21696.1|21676.1|21705|21665|21705|21676.1|21682.9|21662.9|11
1653048030000|2022-05-20 12:00:30|21698.9|21678.9|21698.9|21678.9|21698.9|21678.9|21698.9|21678.9|0
1653048050000|2022-05-20 12:00:50|21697.9|21677.9|21697.9|21677.9|21697.9|21677.9|21697.9|21677.9|2
1653048060000|2022-05-20 12:01:00|21696.8|21676.8|21696.8|21676.8|21696.8|21676.8|21696.8|21676.8|0
1653048070000|2022-05-20 12:01:10|21695.4|21675.4|21693.9|21673.9|21695.4|21675.4|21693.9|21673.9|6
1653048090000|2022-05-20 12:01:30|21692.9|21672.9|21685.7|21665.7|21692.9|21672.9|21682.9|21662.9|6
1653048100000|2022-05-20 12:01:40|21688.9|21668.9|21688.9|21668.9|21688.9|21668.9|21688.9|21668.9|0
1653048120000|2022-05-20 12:02:00|21690|21670|21691.4|21671.4|21691.4|21671.4|21690|21670|20
1653048130000|2022-05-20 12:02:10|21692.9|21672.9|21700.4|21680.4|21700.4|21680.4|21692.9|21672.9|2
1653048150000|2022-05-20 12:02:30|||||||||10
1653048170000|2022-05-20 12:02:50|21702.5|21682.5|21706.4|21686.4|21706.4|21686.4|21702.5|21682.5|6
1653048180000|2022-05-20 12:03:00|21712.1|21692.1|21725.4|21705.4|21725.4|21705.4|21712.1|21692.1|8
1653048190000|2022-05-20 12:03:10|21737.9|21697.9|21735.4|21715.4|21737.9|21715.4|21732.9|21697.9|1
1653048200000|2022-05-20 12:03:20|21733.9|21713.9|21732.9|21712.9|21733.9|21713.9|21732.9|21712.9|7
1653048220000|2022-05-20 12:03:40|21731.8|21711.8|21731.8|21711.8|21731.8|21711.8|21731.8|21711.8|0
1653048230000|2022-05-20 12:03:50|21730.4|21710.4|21730.4|21710.4|21730.4|21710.4|21730.4|21710.4|0
1653048240000|2022-05-20 12:04:00|21738.9|21698.9|21738.9|21698.9|21738.9|21698.9|21738.9|21698.9|2
1653048250000|2022-05-20 12:04:10|21730.4|21710.4|21738.9|21698.9|21738.9|21710.4|21730.4|21698.9|1
1653048260000|2022-05-20 12:04:20|||||||||1
1653048310000|2022-05-20 12:05:10|21726.4|21706.4|21726.4|21706.4|21726.4|21706.4|21726.4|21706.4|2
1653048320000|2022-05-20 12:05:20|||||||||1
1653048330000|2022-05-20 12:05:30|21734.3|21674.3|21697.9|21677.9|21734.3|21677.9|21696.4|21674.3|37
1653048350000|2022-05-20 12:05:50|21695.4|21675.4|21698.9|21678.9|21698.9|21678.9|21693.9|21673.9|4
1653048360000|2022-05-20 12:06:00|21701.8|21681.8|21701.8|21681.8|21701.8|21681.8|21701.8|21681.8|4
1653048370000|2022-05-20 12:06:10|21702.9|21682.9|21702.9|21682.9|21702.9|21682.9|21702.9|21682.9|0
1653048380000|2022-05-20 12:06:20|21704.3|21684.3|21712.5|21692.5|21712.5|21692.5|21704.3|21684.3|1
1653048410000|2022-05-20 12:06:50|21721.4|21701.4|21731.4|21711.4|21731.4|21711.4|21721.4|21701.4|5
1653048430000|2022-05-20 12:07:10|21730.4|21710.4|21730.4|21710.4|21730.4|21710.4|21730.4|21710.4|0
1653048440000|2022-05-20 12:07:20|21731.4|21711.4|21727.9|21707.9|21731.4|21711.4|21727.9|21707.9|7
1653048450000|2022-05-20 12:07:30|21733.9|21693.9|21710|21670|21733.9|21693.9|21701.4|21670|6
1653048460000|2022-05-20 12:07:40|21701.4|21681.4|21697.5|21677.5|21702.9|21682.9|21697.5|21677.5|11
1653048470000|2022-05-20 12:07:50|21698.9|21678.9|21696.4|21676.4|21698.9|21678.9|21696.4|21676.4|61
1653048500000|2022-05-20 12:08:20|21695.4|21675.4|21690.4|21670.4|21695.4|21675.4|21685.4|21665.4|7
1653048510000|2022-05-20 12:08:30|21691.4|21671.4|21691.4|21671.4|21691.4|21671.4|21691.4|21671.4|1
1653048520000|2022-05-20 12:08:40|||||||||1
1653048530000|2022-05-20 12:08:50|21690.4|21670.4|21691.4|21671.4|21691.4|21671.4|21690.4|21670.4|4
1653048540000|2022-05-20 12:09:00|||||||||1
1653048590000|2022-05-20 12:09:50|||||||||1
1653048600000|2022-05-20 12:10:00|21690|21670|21707.9|21687.9|21707.9|21687.9|21690|21670|3
1653048610000|2022-05-20 12:10:10|21712.9|21692.9|21717.9|21697.9|21717.9|21697.9|21712.9|21692.9|2
1653048620000|2022-05-20 12:10:20|21721.8|21701.8|21721.8|21701.8|21721.8|21701.8|21721.8|21701.8|7
1653048630000|2022-05-20 12:10:30|21722.9|21702.9|21722.9|21702.9|21722.9|21702.9|21722.9|21702.9|1
1653048700000|2022-05-20 12:11:40|21721.8|21701.8|21726.8|21686.8|21728.9|21701.8|21721.8|21686.8|2
1653048720000|2022-05-20 12:12:00|21718.9|21678.9|21688.9|21668.9|21718.9|21683.9|21686.4|21666.4|6
1653048740000|2022-05-20 12:12:20|21693.9|21673.9|21693.9|21673.9|21693.9|21673.9|21693.9|21673.9|1
1653048750000|2022-05-20 12:12:30|21696.4|21676.4|21696.4|21676.4|21696.4|21676.4|21696.4|21676.4|4
1653048770000|2022-05-20 12:12:50|21707.9|21667.9|21702.9|21682.9|21707.9|21682.9|21702.9|21667.9|0
1653048780000|2022-05-20 12:13:00|||||||||2
1653048840000|2022-05-20 12:14:00|||||||||1
1653048860000|2022-05-20 12:14:20|21704.3|21684.3|21704.3|21684.3|21704.3|21684.3|21704.3|21684.3|0
1653048880000|2022-05-20 12:14:40|21702.9|21682.9|21702.9|21682.9|21702.9|21682.9|21702.9|21682.9|0
1653048890000|2022-05-20 12:14:50|21707.9|21687.9|21707.9|21687.9|21707.9|21687.9|21707.9|21687.9|0
1653048900000|2022-05-20 12:15:00|21710.4|21690.4|21721.4|21701.4|21722.9|21702.9|21710.4|21690.4|20
1653048910000|2022-05-20 12:15:10|21722.9|21702.9|21722.9|21702.9|21722.9|21702.9|21722.9|21702.9|25
1653048920000|2022-05-20 12:15:20|21720.4|21700.4|21717.9|21697.9|21720.4|21700.4|21717.9|21697.9|3
1653048950000|2022-05-20 12:15:50|||||||||1
1653048960000|2022-05-20 12:16:00|||||||||10
1653048970000|2022-05-20 12:16:10|21715.4|21695.4|21715.4|21695.4|21715.4|21695.4|21715.4|21695.4|0
1653048980000|2022-05-20 12:16:20|21716.8|21696.8|21717.9|21697.9|21717.9|21697.9|21716.8|21696.8|0
1653049000000|2022-05-20 12:16:40|21716.4|21696.4|21717.9|21697.9|21717.9|21697.9|21715.4|21695.4|0
1653049010000|2022-05-20 12:16:50|21716.4|21696.4|21716.4|21696.4|21716.4|21696.4|21716.4|21696.4|0
1653049020000|2022-05-20 12:17:00|21717.9|21697.9|21720.4|21700.4|21720.4|21700.4|21717.9|21697.9|4
1653049030000|2022-05-20 12:17:10|21721.8|21701.8|21722.9|21702.9|21722.9|21702.9|21721.8|21701.8|0
1653049040000|2022-05-20 12:17:20|21725.4|21705.4|21725.4|21705.4|21725.4|21705.4|21725.4|21705.4|2
1653049050000|2022-05-20 12:17:30|21726.8|21706.8|21732.9|21712.9|21732.9|21712.9|21726.8|21706.8|3
1653049080000|2022-05-20 12:18:00|21733.9|21713.9|21733.9|21713.9|21733.9|21713.9|21733.9|21713.9|0
1653049090000|2022-05-20 12:18:10|21736.4|21716.4|21736.4|21716.4|21736.4|21716.4|21736.4|21716.4|0
1653049100000|2022-05-20 12:18:20|21735.4|21715.4|21735.4|21715.4|21735.4|21715.4|21735.4|21715.4|0
1653049110000|2022-05-20 12:18:30|21736.8|21716.8|21737.9|21717.9|21737.9|21717.9|21736.8|21716.8|0
1653049120000|2022-05-20 12:18:40|21740.4|21720.4|21742.9|21722.9|21742.9|21722.9|21740.4|21720.4|5
1653049130000|2022-05-20 12:18:50|21750.4|21730.4|21750.4|21730.4|21750.4|21730.4|21750.4|21730.4|2
1653049150000|2022-05-20 12:19:10|||||||||1
1653049220000|2022-05-20 12:20:20|21755.4|21735.4|21755.4|21735.4|21755.4|21735.4|21755.4|21735.4|0
1653049230000|2022-05-20 12:20:30|21756.8|21736.8|21756.8|21736.8|21756.8|21736.8|21756.8|21736.8|0
1653049240000|2022-05-20 12:20:40|21757.9|21737.9|21766.4|21746.4|21766.4|21746.4|21757.9|21737.9|10
1653049260000|2022-05-20 12:21:00|21765.4|21745.4|21765.4|21745.4|21765.4|21745.4|21765.4|21745.4|0
1653049280000|2022-05-20 12:21:20|21764.3|21744.3|21773.9|21713.9|21773.9|21744.3|21762.9|21713.9|13
1653049290000|2022-05-20 12:21:30|21772.9|21712.9|21772.9|21712.9|21772.9|21712.9|21772.9|21712.9|0
1653049300000|2022-05-20 12:21:40|21764.3|21724.3|21770.4|21710.4|21770.4|21725.4|21764.3|21710.4|2
1653049370000|2022-05-20 12:22:50|21772.5|21712.5|21750.4|21730.4|21772.5|21730.4|21750.4|21712.5|1
1653049380000|2022-05-20 12:23:00|21752.9|21732.9|21754.3|21734.3|21754.3|21734.3|21752.9|21732.9|0
1653049390000|2022-05-20 12:23:10|21752.9|21732.9|21771.8|21731.8|21771.8|21740.4|21752.9|21731.8|3
1653049400000|2022-05-20 12:23:20|21772.9|21732.9|21772.9|21732.9|21772.9|21732.9|21772.9|21732.9|0
1653049410000|2022-05-20 12:23:30|21764.3|21744.3|21764.3|21744.3|21764.3|21744.3|21764.3|21744.3|0
1653049420000|2022-05-20 12:23:40|21762.9|21742.9|21760|21740|21762.9|21742.9|21760|21740|5
1653049430000|2022-05-20 12:23:50|21758.9|21738.9|21758.9|21738.9|21758.9|21738.9|21758.9|21738.9|1
1653049440000|2022-05-20 12:24:00|21757.9|21737.9|21732.9|21712.9|21757.9|21737.9|21732.9|21712.9|13
1653049450000|2022-05-20 12:24:10|21730.4|21710.4|21716.4|21696.4|21738.9|21710.4|21716.4|21696.4|3
1653049460000|2022-05-20 12:24:20|21715.4|21695.4|21707.9|21687.9|21715.4|21695.4|21707.9|21687.9|7
1653049470000|2022-05-20 12:24:30|21705.4|21685.4|21707.9|21687.9|21707.9|21687.9|21702.9|21682.9|5
1653049480000|2022-05-20 12:24:40|||||||||1
1653049500000|2022-05-20 12:25:00|||||||||1
1653049510000|2022-05-20 12:25:10|21710|21690|21710.4|21690.4|21712.9|21692.9|21710|21690|1
1653049520000|2022-05-20 12:25:20|21707.9|21687.9|21707.9|21687.9|21707.9|21687.9|21707.9|21687.9|0
1653049530000|2022-05-20 12:25:30|21706.4|21686.4|21706.4|21686.4|21706.4|21686.4|21706.4|21686.4|0
1653049540000|2022-05-20 12:25:40|21705.4|21685.4|21696.4|21676.4|21705.4|21685.4|21696.4|21676.4|4
1653049550000|2022-05-20 12:25:50|21695.4|21675.4|21697.9|21677.9|21697.9|21677.9|21695.4|21675.4|3
1653049560000|2022-05-20 12:26:00|21696.4|21676.4|21695.4|21675.4|21696.4|21676.4|21695.4|21675.4|1
1653049570000|2022-05-20 12:26:10|21693.9|21673.9|21695.4|21675.4|21695.4|21675.4|21693.9|21673.9|1
1653049580000|2022-05-20 12:26:20|21693.9|21673.9|21691.4|21671.4|21695.4|21675.4|21688.9|21668.9|6
1653049590000|2022-05-20 12:26:30|21692.9|21672.9|21695.4|21675.4|21695.4|21675.4|21692.9|21672.9|3
1653049620000|2022-05-20 12:27:00|21706.8|21666.8|21712.9|21672.9|21712.9|21675.4|21695.4|21666.8|1
1653049640000|2022-05-20 12:27:20|21701.4|21681.4|21697.9|21677.9|21701.4|21681.4|21697.9|21677.9|2
1653049650000|2022-05-20 12:27:30|21696.4|21676.4|21696.4|21676.4|21696.4|21676.4|21696.4|21676.4|1
1653049680000|2022-05-20 12:28:00|21695.4|21675.4|21693.9|21673.9|21695.4|21675.4|21693.9|21673.9|4
1653049690000|2022-05-20 12:28:10|||||||||1
1653049700000|2022-05-20 12:28:20|21696.4|21676.4|21696.4|21676.4|21696.4|21676.4|21696.4|21676.4|2
1653049710000|2022-05-20 12:28:30|||||||||1
1653049740000|2022-05-20 12:29:00|||||||||1
1653049760000|2022-05-20 12:29:20|||||||||1
1653049780000|2022-05-20 12:29:40|21693.9|21673.9|21696.4|21676.4|21696.4|21676.4|21693.9|21673.9|1
1653049790000|2022-05-20 12:29:50|21695.4|21675.4|21692.9|21672.9|21695.4|21675.4|21690.4|21670.4|3
1653049800000|2022-05-20 12:30:00|21690.4|21670.4|21692.9|21672.9|21693.9|21673.9|21675.4|21655.4|29
1653049810000|2022-05-20 12:30:10|21693.9|21673.9|21693.9|21673.9|21693.9|21673.9|21693.9|21673.9|0
1653049820000|2022-05-20 12:30:20|21692.5|21672.5|21688.9|21668.9|21692.5|21672.5|21679.6|21659.6|9
1653049830000|2022-05-20 12:30:30|21687.5|21667.5|21687.9|21667.9|21687.9|21667.9|21687.5|21667.5|0
1653049840000|2022-05-20 12:30:40|21688.9|21668.9|21687.9|21667.9|21688.9|21668.9|21686.4|21666.4|11
1653049860000|2022-05-20 12:31:00|21688.9|21668.9|21690.4|21670.4|21690.4|21670.4|21687.9|21667.9|8
1653049910000|2022-05-20 12:31:50|21691.4|21671.4|21705.4|21685.4|21716.8|21685.4|21691.4|21670|16
1653049920000|2022-05-20 12:32:00|21700|21680|21698.9|21678.9|21700|21680|21696.4|21676.4|14
1653049930000|2022-05-20 12:32:10|||||||||10
1653049940000|2022-05-20 12:32:20|21700.4|21680.4|21702.9|21682.9|21702.9|21682.9|21700.4|21680.4|1
1653049960000|2022-05-20 12:32:40|21701.4|21681.4|21692.9|21672.9|21701.4|21681.4|21692.9|21672.9|6
1653049970000|2022-05-20 12:32:50|21693.9|21673.9|21693.9|21673.9|21693.9|21673.9|21693.9|21673.9|3
1653049980000|2022-05-20 12:33:00|||||||||1
1653049990000|2022-05-20 12:33:10|21691.8|21671.8|21691.4|21671.4|21691.8|21671.8|21691.4|21671.4|23
1653050000000|2022-05-20 12:33:20|||||||||11
1653050010000|2022-05-20 12:33:30|||||||||3
1653050020000|2022-05-20 12:33:40|21690.4|21670.4|21690.4|21670.4|21690.4|21670.4|21690.4|21670.4|1
1653050030000|2022-05-20 12:33:50|21687.9|21667.9|21681.8|21661.8|21690.4|21670.4|21680.4|21660.4|9
1653050040000|2022-05-20 12:34:00|21683.9|21663.9|21685.4|21665.4|21685.4|21665.4|21680.4|21660.4|6
1653050050000|2022-05-20 12:34:10|21686.4|21666.4|21686.4|21666.4|21686.4|21666.4|21683.9|21663.9|4
1653050060000|2022-05-20 12:34:20|||||||||1
1653050100000|2022-05-20 12:35:00|||||||||2
1653050110000|2022-05-20 12:35:10|21682.9|21662.9|21681.4|21661.4|21686.4|21666.4|21673.9|21653.9|688
1653050120000|2022-05-20 12:35:20|21680.4|21660.4|21680.4|21660.4|21680.4|21660.4|21680.4|21660.4|2
1653050130000|2022-05-20 12:35:30|21681.4|21661.4|21680|21660|21681.4|21661.4|21675|21655|5
1653050150000|2022-05-20 12:35:50|21676.8|21656.8|21673.9|21653.9|21676.8|21656.8|21657.5|21635|21
1653050160000|2022-05-20 12:36:00|21675.4|21655.4|21682.5|21622.5|21687.5|21667.5|21675.4|21622.5|4
1653050170000|2022-05-20 12:36:10|21660|21620|21676.4|21656.4|21676.4|21656.4|21660|21620|8
1653050180000|2022-05-20 12:36:20|||||||||1
1653050190000|2022-05-20 12:36:30|21677.5|21657.5|21677.5|21657.5|21677.5|21657.5|21677.5|21657.5|0
1653050210000|2022-05-20 12:36:50|21676.1|21656.1|21676.1|21656.1|21676.1|21656.1|21676.1|21656.1|1
1653050220000|2022-05-20 12:37:00|21675|21655|21656.1|21636.1|21680|21655|21655|21620|12
1653050230000|2022-05-20 12:37:10|21655|21635|21652.5|21632.5|21655|21635|21652.5|21632.5|5
1653050250000|2022-05-20 12:37:30|21651.1|21631.1|21643.6|21623.6|21651.1|21631.1|21643.6|21623.6|2
1653050260000|2022-05-20 12:37:40|||||||||1
1653050270000|2022-05-20 12:37:50|21639.6|21619.6|21636.1|21616.1|21639.6|21619.6|21636.1|21616.1|5
1653050280000|2022-05-20 12:38:00|21634.6|21614.6|21632.5|21612.5|21634.6|21614.6|21630.4|21610.4|2
1653050290000|2022-05-20 12:38:10|21630.4|21610.4|21632.5|21612.5|21632.5|21612.5|21630.4|21610.4|3
1653050300000|2022-05-20 12:38:20|21628.9|21608.9|21627.5|21607.5|21632.5|21612.5|21626.4|21606.4|4
1653050310000|2022-05-20 12:38:30|21628.9|21608.9|21631.1|21611.1|21631.1|21611.1|21628.9|21608.9|3
1653050320000|2022-05-20 12:38:40|21628.9|21608.9|21631.1|21611.1|21631.1|21611.1|21628.9|21608.9|2
1653050330000|2022-05-20 12:38:50|21629.6|21609.6|21628.9|21608.9|21629.6|21609.6|21628.9|21608.9|2
1653050340000|2022-05-20 12:39:00|21631.1|21611.1|21630.4|21610.4|21631.1|21611.1|21618.2|21598.2|32
1653050350000|2022-05-20 12:39:10|21633.6|21613.6|21638.6|21618.6|21638.6|21618.6|21627.5|21607.5|7
1653050360000|2022-05-20 12:39:20|21642.9|21622.9|21646.4|21626.4|21646.4|21626.4|21642.9|21622.9|2
1653050370000|2022-05-20 12:39:30|21648.9|21628.9|21652.9|21632.9|21652.9|21632.9|21648.9|21628.9|0
1653050380000|2022-05-20 12:39:40|21653.9|21633.9|21652.5|21632.5|21655|21635|21652.5|21632.5|1
1653050390000|2022-05-20 12:39:50|21643.6|21623.6|21633.6|21613.6|21643.6|21623.6|21633.6|21613.6|2
1653050400000|2022-05-20 12:40:00|21630|21610|21632.1|21612.1|21633.6|21613.6|21630|21610|7
1653050410000|2022-05-20 12:40:10|21631.1|21611.1|21631.1|21611.1|21631.1|21611.1|21631.1|21611.1|0
1653050420000|2022-05-20 12:40:20|21626.8|21606.8|21635.4|21615.4|21635.4|21615.4|21623.6|21603.6|39
1653050460000|2022-05-20 12:41:00|21637.5|21617.5|21637.5|21617.5|21638.9|21618.9|21637.5|21617.5|1
1653050470000|2022-05-20 12:41:10|21635|21615|21627.5|21607.5|21635|21615|21627.5|21607.5|1
1653050500000|2022-05-20 12:41:40|21625|21605|21625|21605|21625|21605|21625|21605|2
1653050510000|2022-05-20 12:41:50|21622.5|21602.5|21622.5|21602.5|21622.5|21602.5|21622.5|21602.5|1
1653050520000|2022-05-20 12:42:00|21621.1|21601.1|21621.1|21601.1|21621.1|21601.1|21621.1|21601.1|2
1653050530000|2022-05-20 12:42:10|||||||||2
1653050540000|2022-05-20 12:42:20|21620|21600|21605|21585|21620|21600|21596.1|21576.1|28
1653050550000|2022-05-20 12:42:30|21608.6|21588.6|21611.1|21591.1|21611.1|21591.1|21608.6|21588.6|2
1653050560000|2022-05-20 12:42:40|21615|21595|21615|21595|21615|21595|21615|21595|2
1653050570000|2022-05-20 12:42:50|21617.5|21597.5|21620|21600|21620|21600|21617.5|21597.5|2
1653050580000|2022-05-20 12:43:00|21618.6|21598.6|21617.5|21597.5|21618.6|21598.6|21617.5|21597.5|1
1653050590000|2022-05-20 12:43:10|||||||||3
1653050600000|2022-05-20 12:43:20|21616.1|21596.1|21617.5|21597.5|21617.5|21597.5|21616.1|21596.1|1
1653050610000|2022-05-20 12:43:30|21616.1|21596.1|21616.1|21596.1|21616.1|21596.1|21616.1|21596.1|1
1653050630000|2022-05-20 12:43:50|21615|21595|21611.1|21591.1|21615|21595|21606.4|21586.4|4
1653050640000|2022-05-20 12:44:00|21613.6|21593.6|21613.6|21593.6|21613.6|21593.6|21613.6|21593.6|1
1653050650000|2022-05-20 12:44:10|21611.1|21591.1|21611.1|21591.1|21611.1|21591.1|21611.1|21591.1|1
1653050670000|2022-05-20 12:44:30|21617.9|21597.9|21613.6|21593.6|21618.9|21598.9|21613.6|21593.6|17
1653050690000|2022-05-20 12:44:50|21614.6|21594.6|21618.9|21598.9|21620.4|21600.4|21614.6|21594.6|12
1653050700000|2022-05-20 12:45:00|21616.4|21596.4|21612.1|21592.1|21616.4|21596.4|21610.7|21590.7|22
1653050710000|2022-05-20 12:45:10|21609.6|21589.6|21617.9|21597.9|21617.9|21597.9|21609.6|21589.6|5
1653050720000|2022-05-20 12:45:20|||||||||3
1653050740000|2022-05-20 12:45:40|21608.6|21588.6|21607.9|21587.9|21608.6|21588.6|21605|21585|4
1653050750000|2022-05-20 12:45:50|21610.7|21590.7|21610.7|21590.7|21610.7|21590.7|21610.7|21590.7|2
1653050760000|2022-05-20 12:46:00|21615|21595|21615|21595|21615|21595|21615|21595|0
1653050770000|2022-05-20 12:46:10|21622.9|21602.9|21622.9|21602.9|21622.9|21602.9|21622.9|21602.9|2
1653050790000|2022-05-20 12:46:30|21625|21605|21626.4|21606.4|21626.4|21606.4|21625|21605|1
1653050800000|2022-05-20 12:46:40|21632.5|21612.5|21645|21605|21645|21612.5|21632.5|21603.9|1
1653050810000|2022-05-20 12:46:50|21646.4|21606.4|21639.3|21619.3|21646.4|21619.3|21639.3|21605|4
1653050820000|2022-05-20 12:47:00|21642.5|21622.5|21624.3|21604.3|21642.5|21622.5|21624.3|21604.3|16
1653050830000|2022-05-20 12:47:10|21621.1|21601.1|21621.1|21601.1|21621.1|21601.1|21621.1|21601.1|0
1653050840000|2022-05-20 12:47:20|21618.6|21598.6|21618.6|21598.6|21618.6|21598.6|21618.6|21598.6|0
1653050860000|2022-05-20 12:47:40|21614.3|21594.3|21613.6|21593.6|21614.3|21594.3|21608.6|21588.6|11
1653050870000|2022-05-20 12:47:50|21616.1|21596.1|21616.1|21596.1|21616.1|21596.1|21616.1|21596.1|2
1653050880000|2022-05-20 12:48:00|21614.6|21594.6|21613.6|21593.6|21614.6|21594.6|21613.6|21593.6|4
1653050890000|2022-05-20 12:48:10|21614.6|21594.6|21617.5|21597.5|21617.5|21597.5|21614.6|21594.6|6
1653050900000|2022-05-20 12:48:20|21612.5|21592.5|21612.5|21592.5|21612.5|21592.5|21612.5|21592.5|3
1653050910000|2022-05-20 12:48:30|21613.6|21593.6|21613.6|21593.6|21613.6|21593.6|21613.6|21593.6|0
1653050920000|2022-05-20 12:48:40|21611.1|21591.1|21613.6|21593.6|21613.6|21593.6|21611.1|21591.1|3
1653050930000|2022-05-20 12:48:50|21615|21595|21615|21595|21615|21595|21613.6|21593.6|1
1653050940000|2022-05-20 12:49:00|21613.6|21593.6|21612.5|21592.5|21613.6|21593.6|21611.4|21591.4|4
1653050950000|2022-05-20 12:49:10|21607.5|21587.5|21607.5|21587.5|21607.5|21587.5|21607.5|21587.5|6
1653050990000|2022-05-20 12:49:50|21606.1|21586.1|21606.1|21586.1|21606.1|21586.1|21606.1|21586.1|13
1653051000000|2022-05-20 12:50:00|21602.5|21582.5|21597.5|21577.5|21602.5|21582.5|21597.5|21577.5|5
1653051020000|2022-05-20 12:50:20|21596.1|21576.1|21589.6|21569.6|21596.1|21576.1|21589.6|21569.6|9
1653051040000|2022-05-20 12:50:40|21588.6|21568.6|21585.7|21565.7|21588.6|21568.6|21585.7|21565.7|5
1653051060000|2022-05-20 12:51:00|21584.6|21564.6|21584.6|21564.6|21584.6|21564.6|21584.6|21564.6|0
1653051080000|2022-05-20 12:51:20|21582.1|21562.1|21584.7|21564.7|21584.7|21564.7|21582.1|21562.1|23
1653051090000|2022-05-20 12:51:30|21586.1|21566.1|21583.6|21563.6|21586.1|21566.1|21583.6|21563.6|8
1653051100000|2022-05-20 12:51:40|21584.7|21564.7|21586.1|21566.1|21586.1|21566.1|21584.7|21564.7|26
1653051110000|2022-05-20 12:51:50|21584.7|21564.7|21584.7|21564.7|21584.7|21564.7|21584.7|21564.7|0
1653051120000|2022-05-20 12:52:00|21581.1|21561.1|21581.1|21561.1|21581.1|21561.1|21581.1|21561.1|8
1653051130000|2022-05-20 12:52:10|21586.1|21566.1|21598.9|21558.9|21598.9|21566.1|21586.1|21558.9|2
1653051150000|2022-05-20 12:52:30|21601.1|21561.1|21603.6|21563.6|21603.6|21563.6|21601.1|21561.1|0
1653051160000|2022-05-20 12:52:40|21602.5|21562.5|21601.1|21561.1|21602.5|21562.5|21601.1|21561.1|2
1653051180000|2022-05-20 12:53:00|21593.9|21573.9|21593.9|21573.9|21593.9|21573.9|21593.9|21573.9|0
1653051190000|2022-05-20 12:53:10|21592.9|21572.9|21593.6|21573.6|21602.2|21573.6|21592.9|21560|6
1653051200000|2022-05-20 12:53:20|21595|21575|21591.1|21571.1|21595|21575|21591.1|21571.1|1
1653051210000|2022-05-20 12:53:30|||||||||1
1653051230000|2022-05-20 12:53:50|21587.5|21567.5|21586.1|21566.1|21587.5|21567.5|21586.1|21566.1|8
1653051240000|2022-05-20 12:54:00|21585|21565|21585|21565|21585|21565|21585|21565|2
1653051260000|2022-05-20 12:54:20|21582.5|21562.5|21573.6|21553.6|21582.5|21562.5|21573.6|21553.6|20
1653051270000|2022-05-20 12:54:30|21568.6|21548.6|21565.7|21545.7|21568.6|21548.6|21565.7|21545.7|7
1653051280000|2022-05-20 12:54:40|21564.7|21544.7|21563.2|21543.2|21564.7|21544.7|21563.2|21543.2|1
1653051290000|2022-05-20 12:54:50|21561.8|21541.8|21563.2|21543.2|21563.2|21543.2|21561.8|21541.8|18
1653051300000|2022-05-20 12:55:00|21561.8|21541.8|21561.8|21541.8|21563.2|21543.2|21561.8|21541.8|7
1653051310000|2022-05-20 12:55:10|21556.1|21536.1|21556.1|21536.1|21556.1|21536.1|21556.1|21536.1|7
1653051320000|2022-05-20 12:55:20|21555|21535|21545|21525|21555|21535|21545|21525|4
1653051330000|2022-05-20 12:55:30|21547.2|21527.2|21555|21535|21555|21535|21547.2|21527.2|4
1653051340000|2022-05-20 12:55:40|21556.4|21536.4|21557.5|21537.5|21557.5|21537.5|21556.4|21536.4|0
1653051350000|2022-05-20 12:55:50|||||||||3
1653051410000|2022-05-20 12:56:50|||||||||1
1653051490000|2022-05-20 12:58:10|||||||||1
1653051570000|2022-05-20 12:59:30|21555|21535|21561.4|21541.4|21561.4|21541.4|21555|21535|10
1653051580000|2022-05-20 12:59:40|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|0
1653051590000|2022-05-20 12:59:50|||||||||2
1653051630000|2022-05-20 13:00:30|21561.1|21541.1|21561.1|21541.1|21561.1|21541.1|21561.1|21541.1|8
1653051660000|2022-05-20 13:01:00|21560|21540|21557.5|21537.5|21560|21540|21557.5|21537.5|7
1653051670000|2022-05-20 13:01:10|||||||||14
1653051680000|2022-05-20 13:01:20|21561.1|21541.1|21567.5|21547.5|21567.5|21547.5|21561.1|21541.1|12
1653051690000|2022-05-20 13:01:30|||||||||2
1653051700000|2022-05-20 13:01:40|21570|21550|21572.5|21552.5|21572.5|21552.5|21570|21550|3
1653051720000|2022-05-20 13:02:00|21570|21550|21570|21550|21570|21550|21570|21550|3
1653051740000|2022-05-20 13:02:20|||||||||2
1653051770000|2022-05-20 13:02:50|||||||||1
1653051780000|2022-05-20 13:03:00|21563.6|21543.6|21563.6|21543.6|21563.6|21543.6|21563.6|21543.6|2
1653051820000|2022-05-20 13:03:40|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|1
1653051830000|2022-05-20 13:03:50|21560|21540|21560|21540|21560|21540|21560|21540|1
1653051840000|2022-05-20 13:04:00|||||||||1
1653051850000|2022-05-20 13:04:10|21558.6|21538.6|21557.5|21537.5|21558.6|21538.6|21557.5|21537.5|1
1653051860000|2022-05-20 13:04:20|21552.5|21532.5|21550|21530|21552.5|21532.5|21550|21530|3
1653051880000|2022-05-20 13:04:40|21548.9|21528.9|21547.5|21527.5|21548.9|21528.9|21547.5|21527.5|1
1653051910000|2022-05-20 13:05:10|||||||||2
1653051920000|2022-05-20 13:05:20|21546.1|21526.1|21547.5|21527.5|21547.5|21527.5|21546.1|21526.1|6
1653051950000|2022-05-20 13:05:50|21548.6|21528.6|21550|21530|21550|21530|21548.6|21528.6|1
1653051960000|2022-05-20 13:06:00|21562.9|21522.9|21562.9|21522.9|21562.9|21522.9|21562.9|21522.9|0
1653051970000|2022-05-20 13:06:10|21566.1|21526.1|21566.1|21526.1|21566.1|21526.1|21566.1|21526.1|0
1653051980000|2022-05-20 13:06:20|21570.4|21530.4|21575.4|21555.4|21575.4|21555.4|21566.1|21530.4|2
1653051990000|2022-05-20 13:06:30|21577.5|21557.5|21577.5|21557.5|21577.5|21557.5|21577.5|21557.5|1
1653052020000|2022-05-20 13:07:00|21581.8|21561.8|21587.5|21567.5|21587.5|21567.5|21581.8|21561.8|2
1653052030000|2022-05-20 13:07:10|||||||||3
1653052040000|2022-05-20 13:07:20|||||||||4
1653052050000|2022-05-20 13:07:30|||||||||2
1653052060000|2022-05-20 13:07:40|||||||||2
1653052070000|2022-05-20 13:07:50|21586.1|21566.1|21586.1|21566.1|21586.1|21566.1|21586.1|21566.1|0
1653052080000|2022-05-20 13:08:00|21585|21565|21582.2|21562.2|21585|21565|21582.2|21562.2|9
1653052090000|2022-05-20 13:08:10|21581.1|21561.1|21581.1|21561.1|21581.1|21561.1|21581.1|21561.1|0
1653052100000|2022-05-20 13:08:20|21588.2|21568.2|21588.2|21568.2|21588.2|21568.2|21588.2|21568.2|13
1653052110000|2022-05-20 13:08:30|21592.5|21572.5|21592.5|21572.5|21592.5|21572.5|21592.5|21572.5|0
1653052120000|2022-05-20 13:08:40|||||||||1
1653052140000|2022-05-20 13:09:00|21597.5|21577.5|21597.5|21577.5|21597.5|21577.5|21597.5|21577.5|1
1653052150000|2022-05-20 13:09:10|21598.9|21578.9|21598.9|21578.9|21598.9|21578.9|21598.9|21578.9|2
1653052160000|2022-05-20 13:09:20|21602.5|21582.5|21608.9|21588.9|21608.9|21588.9|21602.5|21582.5|4
1653052170000|2022-05-20 13:09:30|21610|21590|21611.4|21591.4|21611.4|21591.4|21610|21590|1
1653052180000|2022-05-20 13:09:40|21612.5|21592.5|21612.5|21592.5|21612.5|21592.5|21612.5|21592.5|0
1653052200000|2022-05-20 13:10:00|21611.1|21591.1|21610|21590|21611.1|21591.1|21610|21590|2
1653052230000|2022-05-20 13:10:30|||||||||14
1653052270000|2022-05-20 13:11:10|||||||||14
1653052280000|2022-05-20 13:11:20|||||||||1
1653052330000|2022-05-20 13:12:10|||||||||3
1653052340000|2022-05-20 13:12:20|||||||||6
1653052360000|2022-05-20 13:12:40|||||||||9
1653052370000|2022-05-20 13:12:50|21611.1|21591.1|21615|21595|21615|21595|21611.1|21591.1|18
1653052400000|2022-05-20 13:13:20|21621.1|21601.1|21622.2|21602.2|21628.6|21608.6|21621.1|21601.1|18
1653052410000|2022-05-20 13:13:30|21620|21600|21617.2|21597.2|21620|21600|21617.2|21597.2|2
1653052420000|2022-05-20 13:13:40|21616.1|21596.1|21616.1|21596.1|21616.1|21596.1|21616.1|21596.1|0
1653052440000|2022-05-20 13:14:00|21613.6|21593.6|21612.2|21592.2|21613.6|21593.6|21612.2|21592.2|2
1653052460000|2022-05-20 13:14:20|||||||||3
1653052480000|2022-05-20 13:14:40|21610.7|21590.7|21609.7|21589.7|21610.7|21590.7|21609.7|21589.7|0
1653052490000|2022-05-20 13:14:50|21607.5|21587.5|21591.1|21571.1|21607.5|21587.5|21591.1|21571.1|6
1653052500000|2022-05-20 13:15:00|21590|21570|21585|21565|21590|21570|21585|21565|0
1653052510000|2022-05-20 13:15:10|21583.6|21563.6|21581.1|21561.1|21583.6|21563.6|21581.1|21561.1|5
1653052520000|2022-05-20 13:15:20|21601.1||21601.1||21601.1||21601.1||2
1653052530000|2022-05-20 13:15:30|||||||||1
1653052540000|2022-05-20 13:15:40|||||||||1
1653052570000|2022-05-20 13:16:10|||||||||2
1653052600000|2022-05-20 13:16:40|21598.6|21558.6|21585.7|21565.7|21598.6|21565.7|21585.7|21558.6|1
1653052620000|2022-05-20 13:17:00|21583.6|21563.6|21583.6|21563.6|21583.6|21563.6|21583.6|21563.6|0
1653052640000|2022-05-20 13:17:20|21585|21565|21583.6|21563.6|21585|21565|21583.6|21563.6|3
1653052680000|2022-05-20 13:18:00|21582.2|21562.2|21579.7|21559.7|21582.2|21562.2|21579.7|21559.7|4
1653052700000|2022-05-20 13:18:20|21578.6|21558.6|21578.6|21558.6|21578.6|21558.6|21578.6|21558.6|1
1653052710000|2022-05-20 13:18:30|21577.5|21557.5|21577.5|21557.5|21577.5|21557.5|21577.5|21557.5|3
1653052720000|2022-05-20 13:18:40|21576.1|21556.1|21575|21555|21576.1|21556.1|21575|21555|0
1653052730000|2022-05-20 13:18:50|||||||||1
1653052740000|2022-05-20 13:19:00|21573.6|21553.6|21573.6|21553.6|21573.6|21553.6|21573.6|21553.6|2
1653052750000|2022-05-20 13:19:10|21572.5|21552.5|21572.5|21552.5|21572.5|21552.5|21572.5|21552.5|0
1653052780000|2022-05-20 13:19:40|21571.1|21551.1|21571.1|21551.1|21571.1|21551.1|21571.1|21551.1|1
1653052800000|2022-05-20 13:20:00|21570|21550|21563.6|21543.6|21570|21550|21561.1|21541.1|13
1653052820000|2022-05-20 13:20:20|21562.2|21542.2|21562.2|21542.2|21562.2|21542.2|21562.2|21542.2|5
1653052840000|2022-05-20 13:20:40|21563.6|21543.6|21563.6|21543.6|21563.6|21543.6|21563.6|21543.6|3
1653052860000|2022-05-20 13:21:00|21566.1|21546.1|21574.3|21554.3|21574.3|21554.3|21566.1|21546.1|14
1653052870000|2022-05-20 13:21:10|21577.5|21557.5|21578.9|21558.9|21578.9|21558.9|21577.5|21557.5|0
1653052890000|2022-05-20 13:21:30|21580|21560|21580|21560|21580|21560|21580|21560|0
1653052910000|2022-05-20 13:21:50|||||||||10
1653052920000|2022-05-20 13:22:00|21582.5|21562.5|21582.5|21562.5|21582.5|21562.5|21582.5|21562.5|1
1653052950000|2022-05-20 13:22:30|21580|21560|21580|21560|21580|21560|21580|21560|1
1653052960000|2022-05-20 13:22:40|21577.9|21557.9|21577.9|21557.9|21577.9|21557.9|21577.9|21557.9|0
1653052970000|2022-05-20 13:22:50|21570.4|21550.4|21570.4|21550.4|21570.4|21550.4|21570.4|21550.4|1
1653052980000|2022-05-20 13:23:00|21567.5|21547.5|21565|21545|21567.5|21547.5|21565|21545|1
1653053000000|2022-05-20 13:23:20|||||||||6
1653053010000|2022-05-20 13:23:30|21566.4|21546.4|21566.1|21546.1|21566.4|21546.4|21566.1|21546.1|5
1653053030000|2022-05-20 13:23:50|21567.5|21547.5|21567.5|21547.5|21567.5|21547.5|21566.1|21546.1|4
1653053080000|2022-05-20 13:24:40|21566.1|21546.1|21566.1|21546.1|21566.1|21546.1|21566.1|21546.1|1
1653053120000|2022-05-20 13:25:20|21568.9|21548.9|21568.6|21548.6|21568.9|21548.9|21568.6|21548.6|3
1653053130000|2022-05-20 13:25:30|21567.5|21547.5|21570|21550|21570|21550|21567.5|21547.5|1
1653053150000|2022-05-20 13:25:50|21571.4|21551.4|21571.4|21551.4|21571.4|21551.4|21571.4|21551.4|0
1653053160000|2022-05-20 13:26:00|21572.5|21552.5|21572.5|21552.5|21572.5|21552.5|21572.5|21552.5|2
1653053170000|2022-05-20 13:26:10|21571.1|21551.1|21571.1|21551.1|21571.1|21551.1|21571.1|21551.1|3
1653053190000|2022-05-20 13:26:30|21570|21550|21567.5|21547.5|21570|21550|21567.5|21547.5|1
1653053200000|2022-05-20 13:26:40|21568.6|21548.6|21570|21550|21570|21550|21568.6|21548.6|3
1653053270000|2022-05-20 13:27:50|||||||||1
1653053280000|2022-05-20 13:28:00|21568.6|21548.6|21567.5|21547.5|21568.6|21548.6|21567.5|21547.5|0
1653053290000|2022-05-20 13:28:10|21566.1|21546.1|21566.1|21546.1|21566.1|21546.1|21566.1|21546.1|6
1653053310000|2022-05-20 13:28:30|21565|21545|21565|21545|21565|21545|21565|21545|0
1653053320000|2022-05-20 13:28:40|21566.4|21546.4|21567.5|21547.5|21567.5|21547.5|21566.4|21546.4|16
1653053330000|2022-05-20 13:28:50|||||||||1
1653053350000|2022-05-20 13:29:10|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|1
1653053380000|2022-05-20 13:29:40|21558.6|21538.6|21558.6|21538.6|21558.6|21538.6|21558.6|21538.6|2
1653053400000|2022-05-20 13:30:00|21561.1|21541.1|21567.5|21547.5|21567.5|21547.5|21561.1|21541.1|9
1653053410000|2022-05-20 13:30:10|21568.6|21548.6|21568.6|21548.6|21568.6|21548.6|21568.6|21548.6|0
1653053420000|2022-05-20 13:30:20|21570|21550|21571.1|21551.1|21571.1|21551.1|21570|21550|0
1653053430000|2022-05-20 13:30:30|||||||||2
1653053440000|2022-05-20 13:30:40|21572.5|21552.5|21573.6|21553.6|21573.6|21553.6|21572.5|21552.5|4
1653053450000|2022-05-20 13:30:50|21575|21555|21576.1|21556.1|21576.1|21556.1|21575|21555|1
1653053460000|2022-05-20 13:31:00|21573.6|21553.6|21573.6|21553.6|21573.6|21553.6|21573.6|21553.6|0
1653053470000|2022-05-20 13:31:10|||||||||3
1653053480000|2022-05-20 13:31:20|||||||||3
1653053490000|2022-05-20 13:31:30|21572.5|21552.5|21572.5|21552.5|21572.5|21552.5|21572.5|21552.5|11
1653053500000|2022-05-20 13:31:40|21571.1|21551.1|21571.1|21551.1|21571.1|21551.1|21571.1|21551.1|0
1653053520000|2022-05-20 13:32:00|21568.6|21548.6|21568.6|21548.6|21568.6|21548.6|21568.6|21548.6|1
1653053530000|2022-05-20 13:32:10|21567.5|21547.5|21567.5|21547.5|21567.5|21547.5|21567.5|21547.5|5
1653053540000|2022-05-20 13:32:20|21563.6|21543.6|21563.6|21543.6|21563.6|21543.6|21563.6|21543.6|0
1653053550000|2022-05-20 13:32:30|||||||||1
1653053570000|2022-05-20 13:32:50|||||||||2
1653053580000|2022-05-20 13:33:00|21562.2|21542.2|21559.7|21539.7|21562.2|21542.2|21559.7|21539.7|6
1653053590000|2022-05-20 13:33:10|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|2
1653053610000|2022-05-20 13:33:30|21561.4|21541.4|21560|21540|21561.4|21541.4|21560|21540|0
1653053620000|2022-05-20 13:33:40|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|4
1653053640000|2022-05-20 13:34:00|21563.6|21543.6|21563.6|21543.6|21563.6|21543.6|21563.6|21543.6|0
1653053660000|2022-05-20 13:34:20|21560.7|21540.7|21560.7|21540.7|21560.7|21540.7|21560.7|21540.7|3
1653053670000|2022-05-20 13:34:30|21558.6|21538.6|21558.6|21538.6|21558.6|21538.6|21558.6|21538.6|0
1653053690000|2022-05-20 13:34:50|||||||||2
1653053700000|2022-05-20 13:35:00|||||||||16
1653053710000|2022-05-20 13:35:10|21557.2|21537.2|21554.7|21534.7|21557.2|21537.2|21554.7|21534.7|17
1653053720000|2022-05-20 13:35:20|21549.7|21529.7|21543.2|21523.2|21549.7|21529.7|21543.2|21523.2|3
1653053730000|2022-05-20 13:35:30|21538.9|21518.9|21538.6|21518.6|21538.9|21518.9|21536.1|21516.1|9
1653053740000|2022-05-20 13:35:40|21537.5|21517.5|21537.5|21517.5|21537.5|21517.5|21537.5|21517.5|0
1653053770000|2022-05-20 13:36:10|21538.9|21518.9|21541.1|21521.1|21541.1|21521.1|21538.9|21518.9|4
1653053780000|2022-05-20 13:36:20|21542.5|21522.5|21542.5|21522.5|21542.5|21522.5|21542.5|21522.5|3
1653053790000|2022-05-20 13:36:30|21545|21525|21550|21530|21550|21530|21545|21525|6
1653053800000|2022-05-20 13:36:40|21551.1|21531.1|21551.1|21531.1|21551.1|21531.1|21551.1|21531.1|1
1653053810000|2022-05-20 13:36:50|21549.7|21529.7|21553.2|21533.2|21553.2|21533.2|21549.7|21529.7|12
1653053820000|2022-05-20 13:37:00|21566.1|21526.1|21562.5|21542.5|21568.2|21542.5|21562.5|21526.1|14
1653053860000|2022-05-20 13:37:40|21561.1|21541.1|21557.5|21537.5|21561.1|21541.1|21557.5|21537.5|5
1653053890000|2022-05-20 13:38:10|21555|21535|21553.9|21533.9|21555|21535|21553.9|21533.9|2
1653053900000|2022-05-20 13:38:20|21551.4|21531.4|21550|21530|21551.4|21531.4|21550|21530|5
1653053910000|2022-05-20 13:38:30|21548.6|21528.6|21547.5|21527.5|21548.6|21528.6|21547.5|21527.5|7
1653053920000|2022-05-20 13:38:40|21543.6|21523.6|21543.6|21523.6|21543.6|21523.6|21543.6|21523.6|1
1653053930000|2022-05-20 13:38:50|||||||||2
1653053940000|2022-05-20 13:39:00|||||||||2
1653053970000|2022-05-20 13:39:30|21545|21525|21543.6|21523.6|21545|21525|21543.6|21523.6|3
1653053980000|2022-05-20 13:39:40|21542.5|21522.5|21542.5|21522.5|21542.5|21522.5|21542.5|21522.5|0
1653054000000|2022-05-20 13:40:00|21541.1|21521.1|21575|21555|21576.1|21556.1|21540|21520|23
1653054010000|2022-05-20 13:40:10|21576.4|21556.4|21576.4|21556.4|21576.4|21556.4|21576.4|21556.4|0
1653054020000|2022-05-20 13:40:20|21577.5|21557.5|21577.5|21557.5|21577.5|21557.5|21577.5|21557.5|10
1653054050000|2022-05-20 13:40:50|21580|21560|21580|21560|21580|21560|21580|21560|3
1653054060000|2022-05-20 13:41:00|21582.5|21562.5|21577.5|21557.5|21582.5|21562.5|21577.5|21557.5|2
1653054080000|2022-05-20 13:41:20|||||||||4
1653054090000|2022-05-20 13:41:30|21578.9|21558.9|21582.5|21562.5|21582.5|21562.5|21578.9|21558.9|8
1653054100000|2022-05-20 13:41:40|||||||||1
1653054110000|2022-05-20 13:41:50|||||||||6
1653054120000|2022-05-20 13:42:00|21580|21560|21580|21560|21580|21560|21580|21560|2
1653054140000|2022-05-20 13:42:20|21581.1|21561.1|21586.4|21566.4|21586.4|21566.4|21581.1|21561.1|4
1653054160000|2022-05-20 13:42:40|21601.1|21561.1|21593.9|21573.9|21601.1|21573.9|21593.9|21561.1|7
1653054170000|2022-05-20 13:42:50|21595.4|21575.4|21597.5|21577.5|21597.5|21577.5|21595.4|21575.4|0
1653054180000|2022-05-20 13:43:00|||||||||3
1653054190000|2022-05-20 13:43:10|21600.4|21580.4|21623.9|21603.9|21623.9|21603.9|21600.4|21580.4|13
1653054200000|2022-05-20 13:43:20|21625|21605|21622.5|21602.5|21625|21605|21622.5|21602.5|2
1653054220000|2022-05-20 13:43:40|||||||||2
1653054230000|2022-05-20 13:43:50|21620|21600|21620|21600|21620|21600|21620|21600|0
1653054240000|2022-05-20 13:44:00|21622.5|21602.5|21620|21600|21622.5|21602.5|21617.5|21597.5|10
1653054250000|2022-05-20 13:44:10|||||||||1
1653054270000|2022-05-20 13:44:30|21621.4|21601.4|21622.5|21602.5|21622.5|21602.5|21621.4|21601.4|12
1653054280000|2022-05-20 13:44:40|21625|21605|21625|21605|21625|21605|21625|21605|0
1653054290000|2022-05-20 13:44:50|21622.2|21602.2|21621.1|21601.1|21622.2|21602.2|21621.1|21601.1|0
1653054300000|2022-05-20 13:45:00|21622.5|21602.5|21622.5|21602.5|21622.5|21602.5|21620|21600|7
1653054310000|2022-05-20 13:45:10|21617.5|21597.5|21572.5|21552.5|21617.5|21597.5|21572.5|21552.5|26
1653054320000|2022-05-20 13:45:20|21570|21550|21565|21545|21570|21550|21565|21545|2
1653054330000|2022-05-20 13:45:30|21562.2|21542.2|21560|21540|21562.2|21542.2|21560|21540|3
1653054340000|2022-05-20 13:45:40|21554.7|21534.7|21538.6|21518.6|21554.7|21534.7|21538.6|21518.6|8
1653054350000|2022-05-20 13:45:50|21540|21520|21541.1|21521.1|21541.1|21521.1|21540|21520|4
1653054360000|2022-05-20 13:46:00|21545|21525|21558.9|21518.9|21558.9|21526.4|21545|21518.9|9
1653054370000|2022-05-20 13:46:10|21560|21520|21560|21540|21562.9|21540|21556.8|21520|2
1653054380000|2022-05-20 13:46:20|21562.5|21542.5|21562.5|21542.5|21572.5|21552.5|21562.5|21542.5|18
1653054390000|2022-05-20 13:46:30|21557.5|21537.5|21517.2|21497.2|21557.5|21537.5|21517.2|21497.2|12
1653054400000|2022-05-20 13:46:40|21516.1|21496.1|21503.2|21483.2|21516.1|21496.1|21503.2|21483.2|27
1653054410000|2022-05-20 13:46:50|21501.1|21481.1|21497.5|21477.5|21501.1|21481.1|21497.5|21477.5|6
1653054420000|2022-05-20 13:47:00|21496.1|21476.1|21496.1|21476.1|21496.1|21476.1|21496.1|21476.1|7
1653054430000|2022-05-20 13:47:10|21495|21475|21495|21475|21495|21475|21495|21475|0
1653054450000|2022-05-20 13:47:30|21497.5|21477.5|21497.5|21477.5|21497.5|21477.5|21497.5|21477.5|9
1653054460000|2022-05-20 13:47:40|21496.1|21476.1|21495|21475|21496.1|21476.1|21495|21475|1
1653054470000|2022-05-20 13:47:50|21492.5|21472.5|21492.5|21472.5|21492.5|21472.5|21492.5|21472.5|1
1653054480000|2022-05-20 13:48:00|21490|21470|21475|21455|21490|21470|21472.5|21452.5|40
1653054490000|2022-05-20 13:48:10|21477.5|21457.5|21482.5|21462.5|21482.5|21462.5|21476.1|21456.1|9
1653054510000|2022-05-20 13:48:30|21481.1|21461.1|21481.1|21461.1|21481.1|21461.1|21481.1|21461.1|4
1653054530000|2022-05-20 13:48:50|21478.6|21458.6|21482.5|21462.5|21482.5|21462.5|21478.6|21458.6|3
1653054540000|2022-05-20 13:49:00|21478.6|21458.6|21478.6|21458.6|21478.6|21458.6|21478.6|21458.6|2
1653054550000|2022-05-20 13:49:10|21481.1|21461.1|21482.5|21462.5|21482.5|21462.5|21478.6|21458.6|6
1653054560000|2022-05-20 13:49:20|21483.9|21463.9|21483.9|21463.9|21483.9|21463.9|21483.9|21463.9|2
1653054570000|2022-05-20 13:49:30|21485|21465|21490|21470|21490|21470|21485|21465|23
1653054580000|2022-05-20 13:49:40|21502.9|21462.9|21505|21465|21505|21465|21502.9|21462.9|1
1653054590000|2022-05-20 13:49:50|21510|21470|21495|21475|21510|21478.6|21495|21470|1
1653054600000|2022-05-20 13:50:00|21490|21470|21490|21470|21490|21470|21490|21470|4
1653054610000|2022-05-20 13:50:10|||||||||1
1653054620000|2022-05-20 13:50:20|21488.6|21468.6|21485|21465|21488.6|21468.6|21485|21465|2
1653054630000|2022-05-20 13:50:30|21486.4|21466.4|21487.5|21467.5|21487.5|21467.5|21486.4|21466.4|4
1653054650000|2022-05-20 13:50:50|21486.1|21466.1|21491.1|21451.1|21491.1|21466.1|21475|21451.1|28
1653054660000|2022-05-20 13:51:00|21492.5|21452.5|21496.1|21456.1|21496.4|21456.4|21492.5|21452.5|3
1653054670000|2022-05-20 13:51:10|21483.6|21463.6|21496.1|21456.1|21496.1|21463.6|21483.6|21455|1
1653054690000|2022-05-20 13:51:30|21484.7|21464.7|21483.6|21463.6|21484.7|21464.7|21483.6|21463.6|6
1653054700000|2022-05-20 13:51:40|21482.5|21462.5|21480|21460|21490|21470|21480|21460|9
1653054710000|2022-05-20 13:51:50|21481.1|21461.1|21482.5|21462.5|21482.5|21462.5|21481.1|21461.1|1
1653054720000|2022-05-20 13:52:00|21485|21465|21486.4|21466.4|21486.4|21466.4|21485|21465|3
1653054730000|2022-05-20 13:52:10|21487.5|21467.5|21487.5|21467.5|21487.5|21467.5|21487.5|21467.5|0
1653054750000|2022-05-20 13:52:30|21492.9|21472.9|21502.5|21482.5|21502.5|21482.5|21492.9|21472.9|7
1653054760000|2022-05-20 13:52:40|21507.2|21467.2|21507.2|21467.2|21507.2|21467.2|21507.2|21467.2|0
1653054770000|2022-05-20 13:52:50|21494.7|21474.7|21507.5|21487.5|21507.5|21487.5|21494.7|21474.7|8
1653054780000|2022-05-20 13:53:00|21512.5|21492.5|21520|21500|21520|21500|21512.5|21492.5|4
1653054790000|2022-05-20 13:53:10|21514.7|21494.7|21514.7|21494.7|21514.7|21494.7|21514.7|21494.7|1
1653054800000|2022-05-20 13:53:20|21511.8|21491.8|21500|21480|21516.1|21491.8|21500|21476.1|2
1653054820000|2022-05-20 13:53:40|21497.2|21477.2|21495|21475|21497.2|21477.2|21495|21475|2
1653054830000|2022-05-20 13:53:50|21491.1|21471.1|21498.9|21478.9|21500.4|21480.4|21491.1|21471.1|3
1653054840000|2022-05-20 13:54:00|21497.9|21477.9|21497.9|21477.9|21497.9|21477.9|21497.9|21477.9|0
1653054850000|2022-05-20 13:54:10|21498.9|21478.9|21497.5|21477.5|21498.9|21478.9|21497.5|21477.5|3
1653054860000|2022-05-20 13:54:20|21502.5|21482.5|21502.5|21482.5|21502.5|21482.5|21502.5|21482.5|4
1653054870000|2022-05-20 13:54:30|21516.8|21476.8|21511.4|21491.4|21516.8|21491.4|21511.4|21476.8|2
1653054880000|2022-05-20 13:54:40|21512.5|21492.5|21512.5|21492.5|21512.5|21492.5|21512.5|21492.5|1
1653054900000|2022-05-20 13:55:00|21508.6|21488.6|21497.5|21477.5|21516.1|21488.6|21497.5|21476.1|4
1653054910000|2022-05-20 13:55:10|21498.9|21478.9|21497.5|21477.5|21498.9|21478.9|21497.5|21477.5|4
1653054920000|2022-05-20 13:55:20|21500|21480|21498.9|21478.9|21500|21480|21497.5|21477.5|1
1653054930000|2022-05-20 13:55:30|21500|21480|21500|21480|21500|21480|21500|21480|0
1653054940000|2022-05-20 13:55:40|21497.5|21477.5|21497.5|21477.5|21497.5|21477.5|21497.5|21477.5|5
1653054950000|2022-05-20 13:55:50|||||||||2
1653054960000|2022-05-20 13:56:00|||||||||3
1653054970000|2022-05-20 13:56:10|21494.7|21474.7|21488.6|21468.6|21494.7|21474.7|21488.6|21468.6|5
1653054990000|2022-05-20 13:56:30|||||||||1
1653055000000|2022-05-20 13:56:40|21492.5|21472.5|21493.9|21473.9|21493.9|21473.9|21492.5|21472.5|8
1653055010000|2022-05-20 13:56:50|21495|21475|21496.4|21476.4|21496.4|21476.4|21495|21475|1
1653055020000|2022-05-20 13:57:00|21497.5|21477.5|21498.6|21478.6|21498.6|21478.6|21497.5|21477.5|11
1653055050000|2022-05-20 13:57:30|21497.5|21477.5|21495|21475|21497.5|21477.5|21495|21475|0
1653055060000|2022-05-20 13:57:40|21500|21480|21500|21480|21500|21480|21500|21480|2
1653055080000|2022-05-20 13:58:00|21498.6|21478.6|21498.9|21478.9|21498.9|21478.9|21497.5|21477.5|3
1653055090000|2022-05-20 13:58:10|21497.2|21477.2|21492.5|21472.5|21497.2|21477.2|21492.5|21472.5|3
1653055110000|2022-05-20 13:58:30|21491.1|21471.1|21491.1|21471.1|21491.1|21471.1|21491.1|21471.1|1
1653055130000|2022-05-20 13:58:50|21505|21485|21505|21485|21505|21485|21505|21485|3
1653055150000|2022-05-20 13:59:10|21507.5|21487.5|21507.5|21487.5|21507.5|21487.5|21507.5|21487.5|1
1653055160000|2022-05-20 13:59:20|21506.1|21486.1|21506.1|21486.1|21506.1|21486.1|21506.1|21486.1|0
1653055180000|2022-05-20 13:59:40|21508.6|21488.6|21508.6|21488.6|21508.6|21488.6|21508.6|21488.6|2
1653055190000|2022-05-20 13:59:50|21510|21490|21568.2|21508.2|21568.2|21511.8|21510|21490|33
1653055200000|2022-05-20 14:00:00|21559.7|21519.7|21537.5|21517.5|21559.7|21520.7|21537.5|21516.1|7
1653055210000|2022-05-20 14:00:10|21546.1|21506.1|21540|21520|21546.1|21520|21534.7|21506.1|1
1653055220000|2022-05-20 14:00:20|21537.9|21517.9|21532.5|21512.5|21537.9|21517.9|21532.5|21512.5|13
1653055230000|2022-05-20 14:00:30|21531.1|21511.1|21529.7|21509.7|21531.1|21511.1|21529.7|21509.7|2
1653055240000|2022-05-20 14:00:40|21527.2|21507.2|21531.1|21511.1|21531.1|21511.1|21527.2|21507.2|0
1653055250000|2022-05-20 14:00:50|||||||||1
1653055260000|2022-05-20 14:01:00|21529.7|21509.7|21528.6|21508.6|21529.7|21509.7|21528.6|21508.6|0
1653055270000|2022-05-20 14:01:10|||||||||1
1653055280000|2022-05-20 14:01:20|||||||||1
1653055290000|2022-05-20 14:01:30|21535|21515|21544.7|21524.7|21544.7|21524.7|21535|21515|8
1653055300000|2022-05-20 14:01:40|||||||||1
1653055320000|2022-05-20 14:02:00|21542.5|21522.5|21545.4|21525.4|21545.4|21525.4|21542.5|21522.5|9
1653055330000|2022-05-20 14:02:10|21558.9|21518.9|21602.9|21562.9|21602.9|21562.9|21552.9|21518.9|7
1653055340000|2022-05-20 14:02:20|21605|21565|21590|21570|21605|21572.2|21590|21565|5
1653055350000|2022-05-20 14:02:30|||||||||1
1653055360000|2022-05-20 14:02:40|21588.6|21568.6|21587.5|21567.5|21588.6|21568.6|21587.5|21567.5|0
1653055380000|2022-05-20 14:03:00|21585|21565|21585|21565|21585|21565|21585|21565|4
1653055400000|2022-05-20 14:03:20|21580|21560|21580|21560|21580|21560|21580|21560|0
1653055410000|2022-05-20 14:03:30|21578.6|21558.6|21578.6|21558.6|21578.6|21558.6|21578.6|21558.6|1
1653055420000|2022-05-20 14:03:40|21576.1|21556.1|21576.1|21556.1|21576.1|21556.1|21576.1|21556.1|2
1653055440000|2022-05-20 14:04:00|21571.1|21551.1|21557.5|21537.5|21571.1|21551.1|21557.5|21537.5|7
1653055450000|2022-05-20 14:04:10|21554.7|21534.7|21552.5|21532.5|21554.7|21534.7|21552.5|21532.5|0
1653055470000|2022-05-20 14:04:30|21553.9|21533.9|21553.9|21533.9|21553.9|21533.9|21553.9|21533.9|1
1653055480000|2022-05-20 14:04:40|21555|21535|21555|21535|21555|21535|21555|21535|0
1653055490000|2022-05-20 14:04:50|21553.9|21533.9|21552.5|21532.5|21553.9|21533.9|21552.5|21532.5|1
1653055520000|2022-05-20 14:05:20|21557.5|21537.5|21557.5|21537.5|21557.5|21537.5|21557.5|21537.5|1
1653055530000|2022-05-20 14:05:30|21560|21540|21560|21540|21560|21540|21560|21540|5
1653055560000|2022-05-20 14:06:00|21562.5|21542.5|21565|21545|21565|21545|21562.5|21542.5|0
1653055580000|2022-05-20 14:06:20|||||||||8
1653055590000|2022-05-20 14:06:30|||||||||1
1653055600000|2022-05-20 14:06:40|||||||||1
1653055610000|2022-05-20 14:06:50|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|0
1653055620000|2022-05-20 14:07:00|21560|21540|21554.3|21534.3|21567.2|21540|21554.3|21527.2|4
1653055630000|2022-05-20 14:07:10|21552.2|21532.2|21552.2|21532.2|21552.2|21532.2|21552.2|21532.2|1
1653055640000|2022-05-20 14:07:20|||||||||6
1653055650000|2022-05-20 14:07:30|21551.1|21531.1|21552.5|21532.5|21552.5|21532.5|21551.1|21531.1|1
1653055660000|2022-05-20 14:07:40|21553.9|21533.9|21557.5|21537.5|21557.5|21537.5|21553.9|21533.9|0
1653055670000|2022-05-20 14:07:50|21558.9|21538.9|21560|21540|21560|21540|21558.9|21538.9|0
1653055680000|2022-05-20 14:08:00|21558.6|21538.6|21557.5|21537.5|21558.6|21538.6|21557.5|21537.5|4
1653055700000|2022-05-20 14:08:20|||||||||1
1653055710000|2022-05-20 14:08:30|21555.4|21535.4|21552.5|21532.5|21555.4|21535.4|21552.5|21532.5|1
1653055730000|2022-05-20 14:08:50|21549.3|21529.3|21542.2|21522.2|21549.3|21529.3|21542.2|21522.2|1
1653055740000|2022-05-20 14:09:00|21541.1|21521.1|21537.5|21517.5|21542.5|21522.5|21537.5|21517.5|7
1653055750000|2022-05-20 14:09:10|21536.1|21516.1|21528.6|21508.6|21536.1|21516.1|21528.6|21508.6|3
1653055760000|2022-05-20 14:09:20|21527.2|21507.2|21527.2|21507.2|21527.2|21507.2|21527.2|21507.2|1
1653055770000|2022-05-20 14:09:30|21526.1|21506.1|21526.1|21506.1|21526.1|21506.1|21526.1|21506.1|3
1653055780000|2022-05-20 14:09:40|21525|21505|21512.5|21492.5|21525|21505|21512.5|21492.5|15
1653055800000|2022-05-20 14:10:00|21511.1|21491.1|21496.4|21476.4|21511.1|21491.1|21496.4|21476.4|5
1653055820000|2022-05-20 14:10:20|21495|21475|21491.4|21471.4|21495|21475|21491.4|21471.4|0
1653055830000|2022-05-20 14:10:30|21495|21475|21492.5|21472.5|21495|21475|21492.5|21472.5|4
1653055850000|2022-05-20 14:10:50|||||||||1
1653055870000|2022-05-20 14:11:10|21490|21470|21490|21470|21490|21470|21490|21470|0
1653055890000|2022-05-20 14:11:30|21492.5|21472.5|21490|21470|21492.5|21472.5|21490|21470|1
1653055900000|2022-05-20 14:11:40|21492.5|21472.5|21492.5|21472.5|21492.5|21472.5|21492.5|21472.5|2
1653055910000|2022-05-20 14:11:50|21498.2|21478.2|21508.2|21488.2|21508.2|21488.2|21498.2|21478.2|8
1653055920000|2022-05-20 14:12:00|21509.7|21489.7|21511.8|21491.8|21511.8|21491.8|21509.7|21489.7|0
1653055930000|2022-05-20 14:12:10|21515|21495|21515|21495|21515|21495|21515|21495|0
1653055950000|2022-05-20 14:12:30|||||||||1
1653055970000|2022-05-20 14:12:50|21517.5|21497.5|21517.5|21497.5|21517.5|21497.5|21517.5|21497.5|3
1653055980000|2022-05-20 14:13:00|||||||||2
1653055990000|2022-05-20 14:13:10|21516.1|21496.1|21515|21495|21516.1|21496.1|21515|21495|0
1653056000000|2022-05-20 14:13:20|21516.4|21496.4|21517.5|21497.5|21517.5|21497.5|21516.4|21496.4|0
1653056010000|2022-05-20 14:13:30|21519.7|21499.7|21522.5|21502.5|21522.5|21502.5|21519.7|21499.7|2
1653056020000|2022-05-20 14:13:40|21523.6|21503.6|21527.5|21507.5|21527.5|21507.5|21523.6|21503.6|11
1653056030000|2022-05-20 14:13:50|21530|21510|21553.9|21513.9|21553.9|21513.9|21530|21507.9|2
1653056040000|2022-05-20 14:14:00|21550|21530|21550|21530|21550|21530|21550|21530|4
1653056080000|2022-05-20 14:14:40|||||||||15
1653056090000|2022-05-20 14:14:50|21547.5|21527.5|21533.6|21513.6|21556.1|21527.5|21533.6|21510|9
1653056100000|2022-05-20 14:15:00|21535|21515|21536.1|21516.1|21536.1|21516.1|21535|21515|1
1653056110000|2022-05-20 14:15:10|21537.2|21517.2|21542.9|21522.9|21542.9|21522.9|21537.2|21517.2|1
1653056120000|2022-05-20 14:15:20|21543.9|21523.9|21543.9|21523.9|21543.9|21523.9|21543.9|21523.9|1
1653056130000|2022-05-20 14:15:30|21545.4|21525.4|21546.4|21526.4|21546.4|21526.4|21545.4|21525.4|0
1653056140000|2022-05-20 14:15:40|21547.5|21527.5|21561.4|21541.4|21561.4|21541.4|21547.5|21527.5|2
1653056160000|2022-05-20 14:16:00|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|0
1653056180000|2022-05-20 14:16:20|||||||||3
1653056200000|2022-05-20 14:16:40|21575|21535|21568.6|21548.6|21576.1|21548.6|21568.6|21535|4
1653056210000|2022-05-20 14:16:50|||||||||1
1653056220000|2022-05-20 14:17:00|21566.1|21546.1|21566.1|21546.1|21566.1|21546.1|21566.1|21546.1|4
1653056230000|2022-05-20 14:17:10|21568.6|21548.6|21568.6|21548.6|21568.6|21548.6|21568.6|21548.6|3
1653056250000|2022-05-20 14:17:30|21570|21550|21572.9|21552.9|21572.9|21552.9|21570|21550|4
1653056260000|2022-05-20 14:17:40|21575|21555|21575|21555|21575|21555|21575|21555|0
1653056270000|2022-05-20 14:17:50|||||||||1
1653056300000|2022-05-20 14:18:20|21579.3|21559.3|21582.5|21562.5|21582.5|21562.5|21579.3|21559.3|2
1653056330000|2022-05-20 14:18:50|21587.5|21567.5|21600|21560|21600|21567.5|21587.5|21560|4
1653056350000|2022-05-20 14:19:10|21592.5|21572.5|21592.5|21572.5|21592.5|21572.5|21592.5|21572.5|0
1653056360000|2022-05-20 14:19:20|21591.1|21571.1|21590|21570|21591.1|21571.1|21590|21570|2
1653056380000|2022-05-20 14:19:40|||||||||2
1653056390000|2022-05-20 14:19:50|21588.6|21568.6|21586.1|21566.1|21588.6|21568.6|21586.1|21566.1|0
1653056410000|2022-05-20 14:20:10|21585|21565|21585|21565|21585|21565|21585|21565|0
1653056430000|2022-05-20 14:20:30|||||||||1
1653056470000|2022-05-20 14:21:10|21582.2|21562.2|21582.2|21562.2|21582.2|21562.2|21582.2|21562.2|1
1653056490000|2022-05-20 14:21:30|21580|21560|21585.7|21565.7|21585.7|21565.7|21580|21560|2
1653056500000|2022-05-20 14:21:40|21590|21570|21590|21570|21590|21570|21590|21570|0
1653056530000|2022-05-20 14:22:10|21591.5|21571.5|21600|21580|21600|21580|21591.5|21571.5|4
1653056540000|2022-05-20 14:22:20|21602.5|21582.5|21602.5|21582.5|21602.5|21582.5|21602.5|21582.5|2
1653056550000|2022-05-20 14:22:30|21610|21590|21614|21594|21614|21594|21610|21590|6
1653056560000|2022-05-20 14:22:40|21618.6|21598.6|21615|21595|21618.6|21598.6|21615|21595|4
1653056570000|2022-05-20 14:22:50|||||||||10
1653056580000|2022-05-20 14:23:00|21617.2|21597.2|21629.3|21609.3|21629.3|21609.3|21617.2|21597.2|3
1653056590000|2022-05-20 14:23:10|21632.5|21612.5|21653.6|21633.6|21655|21635|21632.5|21612.5|11
1653056600000|2022-05-20 14:23:20|21660|21640|21662.5|21642.5|21662.5|21642.5|21660|21640|18
1653056610000|2022-05-20 14:23:30|21664|21644|21665|21645|21666.1|21646.1|21664|21644|3
1653056630000|2022-05-20 14:23:50|||||||||8
1653056640000|2022-05-20 14:24:00|21672.5|21652.5|21688.6|21648.6|21688.6|21652.5|21672.5|21647.5|11
1653056650000|2022-05-20 14:24:10|21668.6|21642.5|21662.5|21642.5|21668.6|21642.5|21662.5|21642.5|2
1653056660000|2022-05-20 14:24:20|||||||||3
1653056670000|2022-05-20 14:24:30|21661.1|21641.1|21667.2|21647.2|21667.2|21647.2|21661.1|21641.1|3
1653056680000|2022-05-20 14:24:40|21665|21645|21665|21645|21665|21645|21665|21645|16
1653056690000|2022-05-20 14:24:50|21669|21649|21670|21650|21670|21650|21669|21649|1
1653056700000|2022-05-20 14:25:00|||||||||1
1653056710000|2022-05-20 14:25:10|21667.5|21647.5|21670|21650|21670|21650|21667.5|21647.5|2
1653056740000|2022-05-20 14:25:40|21669|21649|21670|21650|21670|21650|21667.5|21647.5|13
1653056750000|2022-05-20 14:25:50|21663.6|21643.6|21663.6|21643.6|21663.6|21643.6|21663.6|21643.6|0
1653056760000|2022-05-20 14:26:00|||||||||8
1653056780000|2022-05-20 14:26:20|||||||||1
1653056810000|2022-05-20 14:26:50|||||||||2
1653056820000|2022-05-20 14:27:00|||||||||3
1653056840000|2022-05-20 14:27:20|21666.1|21646.1|21663.6|21643.6|21666.1|21646.1|21663.6|21643.6|4
1653056850000|2022-05-20 14:27:30|21664.7|21644.7|21666.1|21646.1|21666.1|21646.1|21664.7|21644.7|8
1653056860000|2022-05-20 14:27:40|21667.2|21647.2|21667.2|21647.2|21667.2|21647.2|21667.2|21647.2|1
1653056880000|2022-05-20 14:28:00|||||||||7
1653056890000|2022-05-20 14:28:10|21666.1|21646.1|21666.1|21646.1|21666.1|21646.1|21666.1|21646.1|1
1653056900000|2022-05-20 14:28:20|||||||||1
1653056910000|2022-05-20 14:28:30|21661.1|21641.1|21661.1|21641.1|21661.1|21641.1|21661.1|21641.1|4
1653056920000|2022-05-20 14:28:40|21662.5|21642.5|21676.1|21656.1|21676.1|21656.1|21662.5|21642.5|7
1653056930000|2022-05-20 14:28:50|21686.5|21666.5|21699.7|21679.7|21699.7|21679.7|21686.5|21666.5|12
1653056940000|2022-05-20 14:29:00|21703.9|21683.9|21704|21684|21707.2|21687.2|21703.2|21683.2|8
1653056950000|2022-05-20 14:29:10|21701.1|21681.1|21697.5|21677.5|21701.1|21681.1|21697.5|21677.5|2
1653056960000|2022-05-20 14:29:20|21694.7|21674.7|21692.5|21672.5|21694.7|21674.7|21692.5|21672.5|1
1653056980000|2022-05-20 14:29:40|21691.1|21671.1|21690|21670|21691.1|21671.1|21690|21670|0
1653057000000|2022-05-20 14:30:00|21688.6|21668.6|21687.5|21667.5|21688.6|21668.6|21687.5|21667.5|1
1653057010000|2022-05-20 14:30:10|||||||||1
1653057020000|2022-05-20 14:30:20|||||||||3
1653057050000|2022-05-20 14:30:50|21682.5|21662.5|21682.5|21662.5|21682.5|21662.5|21682.5|21662.5|5
1653057060000|2022-05-20 14:31:00|21681.1|21661.1|21673.6|21653.6|21681.1|21661.1|21673.6|21653.6|3
1653057070000|2022-05-20 14:31:10|||||||||4
1653057090000|2022-05-20 14:31:30|21672.5|21652.5|21667.5|21647.5|21672.5|21652.5|21667.5|21647.5|3
1653057100000|2022-05-20 14:31:40|21665|21645|21665|21645|21665|21645|21665|21645|1
1653057120000|2022-05-20 14:32:00|21664|21644|21664|21644|21664|21644|21664|21644|2
1653057130000|2022-05-20 14:32:10|21666.5|21646.5|21666.5|21646.5|21666.5|21646.5|21666.5|21646.5|1
1653057150000|2022-05-20 14:32:30|||||||||1
1653057160000|2022-05-20 14:32:40|21667.5|21647.5|21679|21659|21679|21659|21667.5|21647.5|10
1653057170000|2022-05-20 14:32:50|21682.5|21662.5|21683.6|21663.6|21683.6|21663.6|21682.5|21662.5|1
1653057180000|2022-05-20 14:33:00|21682.5|21662.5|21681.1|21661.1|21682.5|21662.5|21681.1|21661.1|2
1653057190000|2022-05-20 14:33:10|21679.7|21659.7|21678.6|21658.6|21679.7|21659.7|21678.6|21658.6|0
1653057210000|2022-05-20 14:33:30|21677.5|21657.5|21677.5|21657.5|21677.5|21657.5|21677.5|21657.5|1
1653057220000|2022-05-20 14:33:40|21676.1|21656.1|21676.1|21656.1|21676.1|21656.1|21676.1|21656.1|3
1653057240000|2022-05-20 14:34:00|||||||||2
1653057280000|2022-05-20 14:34:40|21671.8|21651.8|21668.6|21648.6|21671.8|21651.8|21668.6|21648.6|0
1653057300000|2022-05-20 14:35:00|21671.8|21651.8|21676.1|21656.1|21676.1|21656.1|21671.8|21651.8|1
1653057310000|2022-05-20 14:35:10|21673.6|21653.6|21671.1|21651.1|21673.6|21653.6|21671.1|21651.1|4
1653057320000|2022-05-20 14:35:20|21670|21650|21670|21650|21670|21650|21670|21650|0
1653057350000|2022-05-20 14:35:50|21662.5|21642.5|21659.7|21639.7|21662.5|21642.5|21659.7|21639.7|12
1653057360000|2022-05-20 14:36:00|21657.5|21637.5|21652.5|21632.5|21657.5|21637.5|21652.5|21632.5|1
1653057370000|2022-05-20 14:36:10|21646.8|21626.8|21642.5|21622.5|21646.8|21626.8|21642.5|21622.5|0
1653057380000|2022-05-20 14:36:20|21637.5|21617.5|21637.5|21617.5|21637.5|21617.5|21637.5|21617.5|3
1653057400000|2022-05-20 14:36:40|21635|21615|21635|21615|21635|21615|21635|21615|0
1653057410000|2022-05-20 14:36:50|21637.5|21617.5|21657.5|21617.5|21657.5|21622.5|21637.5|21617.5|7
1653057480000|2022-05-20 14:38:00|21659.7|21619.7|21659.7|21619.7|21659.7|21619.7|21659.7|21619.7|0
1653057510000|2022-05-20 14:38:30|21652.5|21632.5|21665.4|21645.4|21665.4|21645.4|21652.5|21632.5|4
1653057520000|2022-05-20 14:38:40|21667.5|21647.5|21667.5|21647.5|21667.5|21647.5|21667.5|21647.5|0
1653057530000|2022-05-20 14:38:50|||||||||3
1653057540000|2022-05-20 14:39:00|21666.1|21646.1|21666.5|21646.5|21666.5|21646.5|21665|21645|3
1653057550000|2022-05-20 14:39:10|21666.1|21646.1|21665|21645|21666.1|21646.1|21665|21645|0
1653057560000|2022-05-20 14:39:20|21663.6|21643.6|21662.5|21642.5|21663.6|21643.6|21662.5|21642.5|0
1653057600000|2022-05-20 14:40:00|21667.5|21647.5|21667.5|21647.5|21667.5|21647.5|21662.5|21642.5|8
1653057620000|2022-05-20 14:40:20|21665|21645|21654.7|21634.7|21665|21645|21654.7|21634.7|8
1653057630000|2022-05-20 14:40:30|||||||||2
1653057640000|2022-05-20 14:40:40|21653.6|21633.6|21653.6|21633.6|21653.6|21633.6|21653.6|21633.6|6
1653057660000|2022-05-20 14:41:00|21652.5|21632.5|21655|21635|21655|21635|21652.5|21632.5|4
1653057670000|2022-05-20 14:41:10|21656.1|21636.1|21658.6|21638.6|21658.6|21638.6|21656.1|21636.1|3
1653057690000|2022-05-20 14:41:30|21660|21640|21660|21640|21660|21640|21660|21640|1
1653057740000|2022-05-20 14:42:20|21659|21639|21657.5|21637.5|21659|21639|21657.5|21637.5|6
1653057750000|2022-05-20 14:42:30|||||||||1
1653057770000|2022-05-20 14:42:50|||||||||1
1653057780000|2022-05-20 14:43:00|||||||||9
1653057820000|2022-05-20 14:43:40|21659|21639|21660|21640|21660|21640|21659|21639|1
1653057830000|2022-05-20 14:43:50|21661.5|21641.5|21662.5|21642.5|21662.5|21642.5|21661.5|21641.5|2
1653057840000|2022-05-20 14:44:00|21660|21640|21662.5|21642.5|21662.5|21642.5|21660|21640|1
1653057850000|2022-05-20 14:44:10|||||||||1
1653057870000|2022-05-20 14:44:30|||||||||8
1653057880000|2022-05-20 14:44:40|21664|21644|21665|21645|21665|21645|21664|21644|2
1653057900000|2022-05-20 14:45:00|21672.5|21652.5|21672.5|21652.5|21672.5|21652.5|21672.5|21652.5|1
1653057910000|2022-05-20 14:45:10|||||||||3
1653057920000|2022-05-20 14:45:20|||||||||2
1653057930000|2022-05-20 14:45:30|21685|21645|21685|21645|21685|21645|21685|21645|1
1653057940000|2022-05-20 14:45:40|21680|21660|21690|21670|21690|21670|21680|21660|7
1653057950000|2022-05-20 14:45:50|21692.5|21672.5|21696.8|21676.8|21696.8|21676.8|21692.5|21672.5|2
1653057960000|2022-05-20 14:46:00|21700|21680|21697.5|21677.5|21700|21680|21697.5|21677.5|3
1653057970000|2022-05-20 14:46:10|21702.5|21682.5|21717.5|21697.5|21717.5|21697.5|21702.5|21682.5|9
1653057980000|2022-05-20 14:46:20|||||||||3
1653057990000|2022-05-20 14:46:30|||||||||1
1653058010000|2022-05-20 14:46:50|21719|21699|21722.5|21702.5|21722.5|21702.5|21719|21699|39
1653058020000|2022-05-20 14:47:00|21726.5|21706.5|21722.5|21702.5|21726.5|21706.5|21722.5|21702.5|8
1653058030000|2022-05-20 14:47:10|21719.7|21699.7|21715|21695|21719.7|21699.7|21715|21695|4
1653058040000|2022-05-20 14:47:20|21711.1|21691.1|21703.6|21683.6|21711.1|21691.1|21703.6|21683.6|11
1653058050000|2022-05-20 14:47:30|21700.4|21680.4|21692.5|21672.5|21700.4|21680.4|21690|21670|4
1653058060000|2022-05-20 14:47:40|21691.1|21671.1|21695|21675|21695|21675|21690|21670|0
1653058080000|2022-05-20 14:48:00|21693.6|21673.6|21692.5|21672.5|21695|21675|21692.5|21672.5|2
1653058100000|2022-05-20 14:48:20|21691.5|21671.5|21687.5|21667.5|21691.5|21671.5|21687.5|21667.5|5
1653058110000|2022-05-20 14:48:30|21688.6|21668.6|21702.5|21682.5|21702.5|21682.5|21688.6|21668.6|6
1653058130000|2022-05-20 14:48:50|||||||||1
1653058140000|2022-05-20 14:49:00|21703.6|21683.6|21712.5|21692.5|21712.5|21692.5|21703.6|21683.6|6
1653058150000|2022-05-20 14:49:10|||||||||1
1653058160000|2022-05-20 14:49:20|21717.5|21697.5|21717.5|21697.5|21717.5|21697.5|21717.5|21697.5|2
1653058170000|2022-05-20 14:49:30|21702.5|21682.5|21699.7|21679.7|21702.5|21682.5|21699.7|21679.7|23
1653058190000|2022-05-20 14:49:50|21706.1|21666.1|21693.6|21673.6|21706.1|21673.6|21693.6|21666.1|7
1653058210000|2022-05-20 14:50:10|21692.2|21672.2|21691.1|21671.1|21692.2|21672.2|21691.1|21671.1|0
1653058220000|2022-05-20 14:50:20|21692.5|21672.5|21694|21674|21694|21674|21692.5|21672.5|4
1653058230000|2022-05-20 14:50:30|21696.1|21676.1|21700|21680|21700|21680|21696.1|21676.1|1
1653058250000|2022-05-20 14:50:50|||||||||3
1653058280000|2022-05-20 14:51:20|21698.6|21678.6|21695|21675|21698.6|21678.6|21695|21675|3
1653058290000|2022-05-20 14:51:30|21692.5|21672.5|21692.5|21672.5|21692.5|21672.5|21692.5|21672.5|1
1653058300000|2022-05-20 14:51:40|21690|21670|21683.6|21663.6|21690|21670|21683.6|21663.6|170
1653058310000|2022-05-20 14:51:50|21679.3|21659.3|21677.2|21657.2|21679.3|21659.3|21677.2|21657.2|0
1653058320000|2022-05-20 14:52:00|||||||||1
1653058340000|2022-05-20 14:52:20|||||||||8
1653058360000|2022-05-20 14:52:40|21675.8|21655.8|21674.7|21654.7|21675.8|21655.8|21674.7|21654.7|0
1653058380000|2022-05-20 14:53:00|||||||||4
1653058400000|2022-05-20 14:53:20|||||||||1
1653058420000|2022-05-20 14:53:40|21670.8|21650.8|21656.1|21636.1|21670.8|21650.8|21656.1|21636.1|16
1653058430000|2022-05-20 14:53:50|||||||||1
1653058440000|2022-05-20 14:54:00|21655|21635|21652.5|21632.5|21655|21635|21652.5|21632.5|2
1653058450000|2022-05-20 14:54:10|21649.7|21629.7|21649.7|21629.7|21649.7|21629.7|21649.7|21629.7|1
1653058460000|2022-05-20 14:54:20|21644.7|21624.7|21629.7|21609.7|21644.7|21624.7|21629.7|21609.7|3
1653058470000|2022-05-20 14:54:30|||||||||3
1653058480000|2022-05-20 14:54:40|21637.2|21617.2|21640.8|21620.8|21640.8|21620.8|21637.2|21617.2|2
1653058490000|2022-05-20 14:54:50|21642.2|21622.2|21647.2|21627.2|21647.2|21627.2|21642.2|21622.2|4
1653058520000|2022-05-20 14:55:20|21648.6|21628.6|21648.6|21628.6|21648.6|21628.6|21648.6|21628.6|1
1653058530000|2022-05-20 14:55:30|21650.8|21630.8|21653.6|21633.6|21653.6|21633.6|21650.8|21630.8|0
1653058540000|2022-05-20 14:55:40|21657.5|21637.5|21660.8|21640.8|21660.8|21640.8|21657.5|21637.5|0
1653058630000|2022-05-20 14:57:10|21672.2|21632.2|21660.8|21640.8|21673.3|21640.8|21660.8|21632.2|3
1653058640000|2022-05-20 14:57:20|21662.2|21642.2|21663.3|21643.3|21663.3|21643.3|21662.2|21642.2|0
1653058650000|2022-05-20 14:57:30|21665.8|21645.8|21673.6|21653.6|21680|21655|21665.8|21640|5
1653058680000|2022-05-20 14:58:00|21672.5|21652.5|21672.5|21652.5|21672.5|21652.5|21672.5|21652.5|0
1653058690000|2022-05-20 14:58:10|21669.7|21649.7|21669.7|21649.7|21669.7|21649.7|21669.7|21649.7|2
1653058700000|2022-05-20 14:58:20|21674.7|21654.7|21674.7|21654.7|21674.7|21654.7|21674.7|21654.7|4
1653058710000|2022-05-20 14:58:30|21676.1|21656.1|21674.7|21654.7|21676.1|21656.1|21674.7|21654.7|1
1653058730000|2022-05-20 14:58:50|||||||||3
1653058780000|2022-05-20 14:59:40|21673.6|21653.6|21673.6|21653.6|21673.6|21653.6|21673.6|21653.6|0
1653058800000|2022-05-20 15:00:00|21672.2|21652.2|21657.9|21637.9|21672.2|21652.2|21657.9|21637.9|4
1653058810000|2022-05-20 15:00:10|21654.7|21634.7|21654.7|21634.7|21654.7|21634.7|21654.7|21634.7|0
1653058820000|2022-05-20 15:00:20|||||||||1
1653058850000|2022-05-20 15:00:50|21649.7|21629.7|21649.7|21629.7|21649.7|21629.7|21649.7|21629.7|3
1653058860000|2022-05-20 15:01:00|21644.7|21624.7|21638.3|21618.3|21644.7|21624.7|21638.3|21618.3|1
1653058880000|2022-05-20 15:01:20|||||||||6
1653058900000|2022-05-20 15:01:40|||||||||1
1653058930000|2022-05-20 15:02:10|||||||||11
1653058970000|2022-05-20 15:02:50|21637.2|21617.2|21627.2|21607.2|21637.2|21617.2|21627.2|21607.2|8
1653058980000|2022-05-20 15:03:00|21625.8|21605.8|21619.7|21599.7|21625.8|21605.8|21619.7|21599.7|8
1653059010000|2022-05-20 15:03:30|21614.7|21594.7|21614.7|21594.7|21614.7|21594.7|21614.7|21594.7|1
1653059040000|2022-05-20 15:04:00|21613.6|21593.6|21609.7|21589.7|21613.6|21593.6|21609.7|21589.7|1
1653059050000|2022-05-20 15:04:10|21611.1|21591.1|21611.1|21591.1|21611.1|21591.1|21611.1|21591.1|1
1653059070000|2022-05-20 15:04:30|21612.2|21592.2|21612.2|21592.2|21612.2|21592.2|21612.2|21592.2|0
1653059090000|2022-05-20 15:04:50|||||||||1
1653059120000|2022-05-20 15:05:20|||||||||2
1653059160000|2022-05-20 15:06:00|21607.2|21587.2|21599.7|21579.7|21607.2|21587.2|21599.7|21579.7|5
1653059170000|2022-05-20 15:06:10|21598.3|21578.3|21597.2|21577.2|21598.3|21578.3|21597.2|21577.2|0
1653059190000|2022-05-20 15:06:30|||||||||1
1653059210000|2022-05-20 15:06:50|||||||||1
1653059220000|2022-05-20 15:07:00|21598.3|21578.3|21598.3|21578.3|21598.3|21578.3|21598.3|21578.3|0
1653059230000|2022-05-20 15:07:10|21600.8|21580.8|21600.8|21580.8|21600.8|21580.8|21600.8|21580.8|1
1653059250000|2022-05-20 15:07:30|21602.2|21582.2|21603.3|21583.3|21603.3|21583.3|21602.2|21582.2|1
1653059260000|2022-05-20 15:07:40|21607.2|21587.2|21609.7|21589.7|21609.7|21589.7|21607.2|21587.2|5
1653059270000|2022-05-20 15:07:50|||||||||1
1653059290000|2022-05-20 15:08:10|21608.3|21588.3|21608.3|21588.3|21608.3|21588.3|21608.3|21588.3|2
1653059300000|2022-05-20 15:08:20|21610.8|21590.8|21610.8|21590.8|21610.8|21590.8|21610.8|21590.8|9
1653059320000|2022-05-20 15:08:40|21608.6|21588.6|21608.6|21588.6|21608.6|21588.6|21608.6|21588.6|0
1653059330000|2022-05-20 15:08:50|21607.2|21587.2|21607.2|21587.2|21607.2|21587.2|21607.2|21587.2|1
1653059360000|2022-05-20 15:09:20|21611.1|21591.1|21611.1|21591.1|21611.1|21591.1|21611.1|21591.1|1
1653059370000|2022-05-20 15:09:30|21614.7|21594.7|21614.7|21594.7|21614.7|21594.7|21614.7|21594.7|6
1653059380000|2022-05-20 15:09:40|21615.8|21595.8|21615.8|21595.8|21615.8|21595.8|21615.8|21595.8|0
1653059400000|2022-05-20 15:10:00|21616.8|21596.8|21616.8|21596.8|21618.3|21598.3|21616.8|21596.8|6
1653059410000|2022-05-20 15:10:10|21612.2|21592.2|21612.2|21592.2|21612.2|21592.2|21612.2|21592.2|0
1653059520000|2022-05-20 15:12:00|21610|21590|21597.2|21577.2|21610|21590|21597.2|21577.2|4
1653059530000|2022-05-20 15:12:10|||||||||1
1653059550000|2022-05-20 15:12:30|21596.1|21576.1|21594.7|21574.7|21596.1|21576.1|21594.7|21574.7|0
1653059580000|2022-05-20 15:13:00|21592.2|21572.2|21588.3|21568.3|21592.2|21572.2|21588.3|21568.3|2
1653059600000|2022-05-20 15:13:20|21586.1|21566.1|21582.2|21562.2|21586.1|21566.1|21582.2|21562.2|9
1653059630000|2022-05-20 15:13:50|||||||||9
1653059640000|2022-05-20 15:14:00|||||||||1
1653059650000|2022-05-20 15:14:10|||||||||1
1653059660000|2022-05-20 15:14:20|||||||||1
1653059670000|2022-05-20 15:14:30|21583.3|21563.3|21592.2|21572.2|21592.2|21572.2|21583.3|21563.3|3
1653059680000|2022-05-20 15:14:40|21593.6|21573.6|21595.8|21575.8|21595.8|21575.8|21593.6|21573.6|0
1653059690000|2022-05-20 15:14:50|||||||||1
1653059710000|2022-05-20 15:15:10|21596.8|21576.8|21596.8|21576.8|21596.8|21576.8|21596.8|21576.8|1
1653059720000|2022-05-20 15:15:20|21598.3|21578.3|21597.2|21577.2|21598.3|21578.3|21597.2|21577.2|3
1653059730000|2022-05-20 15:15:30|||||||||2
1653059780000|2022-05-20 15:16:20|21598.6|21578.6|21604.7|21584.7|21604.7|21584.7|21598.6|21578.6|7
1653059800000|2022-05-20 15:16:40|21605.8|21585.8|21604.7|21584.7|21605.8|21585.8|21604.7|21584.7|3
1653059810000|2022-05-20 15:16:50|21603.3|21583.3|21603.3|21583.3|21603.3|21583.3|21603.3|21583.3|1
1653059830000|2022-05-20 15:17:10|21600.8|21580.8|21596.8|21576.8|21600.8|21580.8|21596.8|21576.8|3
1653059860000|2022-05-20 15:17:40|21595.8|21575.8|21595.8|21575.8|21595.8|21575.8|21595.8|21575.8|0
1653059880000|2022-05-20 15:18:00|||||||||1
1653059890000|2022-05-20 15:18:10|21604.3|21564.3|21603.3|21563.3|21604.3|21564.3|21603.3|21563.3|2
1653059920000|2022-05-20 15:18:40|21589.7|21569.7|21589.7|21569.7|21589.7|21569.7|21589.7|21569.7|4
1653059930000|2022-05-20 15:18:50|21598.3|21558.3|21585.4|21565.4|21598.3|21565.4|21585.4|21558.3|5
1653059940000|2022-05-20 15:19:00|21584.3|21564.3|21581.1|21561.1|21584.3|21564.3|21581.1|21561.1|2
1653059950000|2022-05-20 15:19:10|21579.7|21559.7|21578.3|21558.3|21579.7|21559.7|21578.3|21558.3|6
1653059970000|2022-05-20 15:19:30|21577.2|21557.2|21571.1|21551.1|21577.2|21557.2|21571.1|21551.1|2
1653059980000|2022-05-20 15:19:40|21569.7|21549.7|21568.6|21548.6|21569.7|21549.7|21568.6|21548.6|2
1653060020000|2022-05-20 15:20:20|21576.1|21536.1|21562.2|21542.2|21576.1|21542.2|21562.2|21536.1|4
1653060030000|2022-05-20 15:20:30|21560.8|21540.8|21558.3|21538.3|21560.8|21540.8|21558.3|21538.3|30
1653060040000|2022-05-20 15:20:40|21556.8|21536.8|21558.3|21538.3|21558.3|21538.3|21555.8|21535.8|4
1653060050000|2022-05-20 15:20:50|21560.8|21540.8|21560.8|21540.8|21560.8|21540.8|21560.8|21540.8|1
1653060060000|2022-05-20 15:21:00|21558.3|21538.3|21558.3|21538.3|21558.3|21538.3|21558.3|21538.3|0
1653060080000|2022-05-20 15:21:20|21557.2|21537.2|21557.2|21537.2|21557.2|21537.2|21557.2|21537.2|0
1653060110000|2022-05-20 15:21:50|21558.3|21538.3|21559.7|21539.7|21559.7|21539.7|21558.3|21538.3|2
1653060120000|2022-05-20 15:22:00|21561.1|21541.1|21564.7|21544.7|21564.7|21544.7|21561.1|21541.1|2
1653060130000|2022-05-20 15:22:10|21573.2|21553.2|21579.7|21559.7|21579.7|21559.7|21573.2|21553.2|13
1653060160000|2022-05-20 15:22:40|21581.8|21561.8|21581.8|21561.8|21581.8|21561.8|21581.8|21561.8|0
1653060170000|2022-05-20 15:22:50|||||||||10
1653060240000|2022-05-20 15:24:00|21583.3|21563.3|21584.3|21564.3|21584.3|21564.3|21583.3|21563.3|0
1653060320000|2022-05-20 15:25:20|21596.5|21576.5|21626.1|21606.1|21626.1|21606.1|21596.5|21576.5|21
1653060330000|2022-05-20 15:25:30|21627.2|21607.2|21624.7|21604.7|21627.2|21607.2|21624.7|21604.7|3
1653060350000|2022-05-20 15:25:50|21621.8|21601.8|21621.8|21601.8|21621.8|21601.8|21621.8|21601.8|690
1653060360000|2022-05-20 15:26:00|21620.8|21600.8|21620.8|21600.8|21620.8|21600.8|21620.8|21600.8|2
1653060370000|2022-05-20 15:26:10|21626.1|21606.1|21632.5|21612.5|21632.5|21612.5|21626.1|21606.1|11
1653060390000|2022-05-20 15:26:30|21633.6|21613.6|21633.6|21613.6|21633.6|21613.6|21633.6|21613.6|0
1653060460000|2022-05-20 15:27:40|21635|21615|21636.1|21616.1|21636.1|21616.1|21635|21615|3
1653060480000|2022-05-20 15:28:00|21633.6|21613.6|21630|21610|21633.6|21613.6|21630|21610|0
1653060570000|2022-05-20 15:29:30|||||||||1
1653060590000|2022-05-20 15:29:50|21628.6|21608.6|21627.5|21607.5|21628.6|21608.6|21627.5|21607.5|1
1653060600000|2022-05-20 15:30:00|21630|21610|21627.5|21607.5|21630|21610|21627.5|21607.5|1
1653060630000|2022-05-20 15:30:30|21626.5|21606.5|21626.5|21606.5|21626.5|21606.5|21626.5|21606.5|0
1653060640000|2022-05-20 15:30:40|21625|21605|21625|21605|21625|21605|21625|21605|4
1653060650000|2022-05-20 15:30:50|21623.6|21603.6|21622.5|21602.5|21623.6|21603.6|21622.5|21602.5|0
1653060660000|2022-05-20 15:31:00|21624|21604|21627.5|21607.5|21627.5|21607.5|21624|21604|8
1653060720000|2022-05-20 15:32:00|21625|21605|21623.6|21603.6|21625|21605|21623.6|21603.6|2
1653060730000|2022-05-20 15:32:10|21620|21600|21620|21600|21621.1|21601.1|21620|21600|12
1653060750000|2022-05-20 15:32:30|21619|21599|21619|21599|21619|21599|21619|21599|1
1653060770000|2022-05-20 15:32:50|21620|21600|21620|21600|21620|21600|21620|21600|1
1653060780000|2022-05-20 15:33:00|21618.6|21598.6|21616.1|21596.1|21618.6|21598.6|21616.1|21596.1|1
1653060820000|2022-05-20 15:33:40|||||||||1
1653060840000|2022-05-20 15:34:00|21617.5|21597.5|21617.5|21597.5|21617.5|21597.5|21617.5|21597.5|3
1653060860000|2022-05-20 15:34:20|||||||||4
1653060880000|2022-05-20 15:34:40|||||||||1
1653060890000|2022-05-20 15:34:50|||||||||1
1653060900000|2022-05-20 15:35:00|21620|21600|21618.6|21598.6|21620|21600|21618.6|21598.6|1
1653060910000|2022-05-20 15:35:10|21617.5|21597.5|21617.5|21597.5|21617.5|21597.5|21617.5|21597.5|0
1653060920000|2022-05-20 15:35:20|||||||||1
1653060940000|2022-05-20 15:35:40|||||||||1
1653060960000|2022-05-20 15:36:00|21616.5|21596.5|21615|21595|21616.5|21596.5|21615|21595|3
1653060970000|2022-05-20 15:36:10|21612.5|21592.5|21612.5|21592.5|21612.5|21592.5|21612.5|21592.5|2
1653060980000|2022-05-20 15:36:20|21610.4|21590.4|21610.4|21590.4|21610.4|21590.4|21610.4|21590.4|1
1653060990000|2022-05-20 15:36:30|21616.8|21576.8|21615.4|21575.4|21616.8|21576.8|21615.4|21575.4|0
1653061010000|2022-05-20 15:36:50|21616.5|21576.5|21616.5|21576.5|21616.5|21576.5|21616.5|21576.5|0
1653061040000|2022-05-20 15:37:20|21615.4|21575.4|21615.4|21575.4|21615.4|21575.4|21615.4|21575.4|5
1653061050000|2022-05-20 15:37:30|21617.9|21577.9|21617.9|21577.9|21617.9|21577.9|21617.9|21577.9|1
1653061070000|2022-05-20 15:37:50|21616.5|21576.5|21600|21580|21616.5|21581.5|21600|21576.5|2
1653061090000|2022-05-20 15:38:10|||||||||2
1653061110000|2022-05-20 15:38:30|21601.5|21581.5|21601.5|21581.5|21601.5|21581.5|21601.5|21581.5|1
1653061120000|2022-05-20 15:38:40|21602.5|21582.5|21602.5|21582.5|21602.5|21582.5|21602.5|21582.5|0
1653061150000|2022-05-20 15:39:10|21607.5|21587.5|21607.5|21587.5|21607.5|21587.5|21607.5|21587.5|7
1653061180000|2022-05-20 15:39:40|21608.6|21588.6|21608.6|21588.6|21608.6|21588.6|21608.6|21588.6|0
1653061210000|2022-05-20 15:40:10|21607.5|21587.5|21607.5|21587.5|21607.5|21587.5|21607.5|21587.5|0
1653061260000|2022-05-20 15:41:00|21606.1|21586.1|21604.7|21584.7|21606.1|21586.1|21604.7|21584.7|3
1653061270000|2022-05-20 15:41:10|21603.6|21583.6|21603.6|21583.6|21603.6|21583.6|21603.6|21583.6|0
1653061280000|2022-05-20 15:41:20|21605|21585|21605|21585|21605|21585|21605|21585|1
1653061290000|2022-05-20 15:41:30|21607.5|21587.5|21612.5|21592.5|21612.5|21592.5|21607.5|21587.5|5
1653061300000|2022-05-20 15:41:40|21615.4|21595.4|21619|21599|21619|21599|21615.4|21595.4|3
1653061320000|2022-05-20 15:42:00|21620|21600|21620|21600|21620|21600|21620|21600|0
1653061330000|2022-05-20 15:42:10|||||||||5
1653061350000|2022-05-20 15:42:30|||||||||10
1653061370000|2022-05-20 15:42:50|||||||||1
1653061400000|2022-05-20 15:43:20|21621.1|21601.1|21621.1|21601.1|21621.1|21601.1|21621.1|21601.1|1
1653061410000|2022-05-20 15:43:30|21624|21604|21624|21604|21624|21604|21624|21604|1
1653061420000|2022-05-20 15:43:40|21625|21605|21625|21605|21625|21605|21625|21605|1
1653061440000|2022-05-20 15:44:00|21634|21614|21634|21614|21634|21614|21634|21614|5
1653061450000|2022-05-20 15:44:10|21636.5|21616.5|21637.5|21617.5|21637.5|21617.5|21636.5|21616.5|0
1653061460000|2022-05-20 15:44:20|21639.7|21619.7|21645|21625|21645|21625|21639.7|21619.7|2
1653061470000|2022-05-20 15:44:30|21647.9|21627.9|21655|21635|21655|21635|21647.9|21627.9|3
1653061480000|2022-05-20 15:44:40|||||||||1
1653061490000|2022-05-20 15:44:50|21656.5|21636.5|21663.6|21643.6|21663.6|21643.6|21656.5|21636.5|1
1653061500000|2022-05-20 15:45:00|21662.5|21642.5|21665|21625|21668.3|21642.5|21662.5|21625|9
1653061510000|2022-05-20 15:45:10|21647.5|21627.5|21647.5|21627.5|21647.5|21627.5|21647.5|21627.5|0
1653061520000|2022-05-20 15:45:20|||||||||1
1653061540000|2022-05-20 15:45:40|||||||||2
1653061560000|2022-05-20 15:46:00|21646.1|21626.1|21647.5|21627.5|21647.5|21627.5|21645|21625|1
1653061590000|2022-05-20 15:46:30|||||||||2
1653061620000|2022-05-20 15:47:00|21642.5|21622.5|21642.5|21622.5|21642.5|21622.5|21642.5|21622.5|3
1653061640000|2022-05-20 15:47:20|21645|21625|21648.3|21608.3|21648.3|21625|21642.5|21608.3|14
1653061650000|2022-05-20 15:47:30|21650|21610|21650|21610|21650|21610|21650|21610|4
1653061690000|2022-05-20 15:48:10|21642.9|21622.9|21642.9|21622.9|21642.9|21622.9|21642.9|21622.9|0
1653061700000|2022-05-20 15:48:20|21647.5|21627.5|21661.5|21641.5|21661.5|21641.5|21647.5|21627.5|4
1653061710000|2022-05-20 15:48:30|21672.9|21632.9|21672.9|21632.9|21674.3|21634.3|21672.9|21632.9|1
1653061720000|2022-05-20 15:48:40|21674.3|21634.3|21669.3|21649.3|21674.3|21649.3|21669.3|21634.3|0
1653061730000|2022-05-20 15:48:50|21671.5|21651.5|21671.5|21651.5|21671.5|21651.5|21671.5|21651.5|0
1653061740000|2022-05-20 15:49:00|21672.5|21652.5|21672.5|21652.5|21672.5|21652.5|21672.5|21652.5|0
1653061760000|2022-05-20 15:49:20|||||||||9
1653061780000|2022-05-20 15:49:40|||||||||3
1653061800000|2022-05-20 15:50:00|21668.3|21648.3|21665|21645|21668.3|21648.3|21665|21645|2
1653061830000|2022-05-20 15:50:30|21660.8|21640.8|21657.5|21637.5|21660.8|21640.8|21657.5|21637.5|3
1653061840000|2022-05-20 15:50:40|||||||||3
1653061850000|2022-05-20 15:50:50|21655|21635|21655|21635|21656.5|21636.5|21655|21635|4
1653061860000|2022-05-20 15:51:00|||||||||9
1653061880000|2022-05-20 15:51:20|||||||||3
1653061890000|2022-05-20 15:51:30|||||||||18
1653061900000|2022-05-20 15:51:40|21656.1|21636.1|21655|21635|21656.1|21636.1|21655|21635|86
1653061910000|2022-05-20 15:51:50|21657.9|21637.9|21660|21640|21660|21640|21657.9|21637.9|4
1653061920000|2022-05-20 15:52:00|21661.5|21641.5|21667.5|21647.5|21667.5|21647.5|21661.5|21641.5|9
1653061930000|2022-05-20 15:52:10|21669|21649|21674|21654|21674|21654|21669|21649|6
1653061950000|2022-05-20 15:52:30|21679|21659|21679|21659|21679|21659|21679|21659|3
1653061970000|2022-05-20 15:52:50|21680.4|21660.4|21689|21669|21689|21669|21680.4|21660.4|2
1653061980000|2022-05-20 15:53:00|21691.5|21671.5|21697.5|21677.5|21697.5|21677.5|21691.5|21671.5|8
1653061990000|2022-05-20 15:53:10|21691.8|21671.8|21685|21665|21691.8|21671.8|21685|21665|11
1653062000000|2022-05-20 15:53:20|||||||||4
1653062020000|2022-05-20 15:53:40|||||||||1
1653062030000|2022-05-20 15:53:50|21687.5|21667.5|21687.5|21667.5|21687.5|21667.5|21687.5|21667.5|1
1653062070000|2022-05-20 15:54:30|||||||||3
1653062080000|2022-05-20 15:54:40|21682.5|21662.5|21681.5|21661.5|21682.5|21662.5|21681.5|21661.5|1
1653062100000|2022-05-20 15:55:00|21677.5|21657.5|21677.5|21657.5|21677.5|21657.5|21677.5|21657.5|1
1653062110000|2022-05-20 15:55:10|||||||||13
1653062130000|2022-05-20 15:55:30|21680|21660|21680|21660|21680|21660|21680|21660|1
1653062140000|2022-05-20 15:55:40|||||||||5
1653062150000|2022-05-20 15:55:50|21681.5|21661.5|21681.5|21661.5|21681.5|21661.5|21681.5|21661.5|0
1653062180000|2022-05-20 15:56:20|21680|21660|21680|21660|21680|21660|21680|21660|1
1653062220000|2022-05-20 15:57:00|21678.6|21658.6|21675|21655|21678.6|21658.6|21675|21655|3
1653062230000|2022-05-20 15:57:10|||||||||2
1653062240000|2022-05-20 15:57:20|21677.9|21657.9|21684|21664|21684|21664|21677.9|21657.9|3
1653062260000|2022-05-20 15:57:40|21686.5|21666.5|21686.5|21666.5|21686.5|21666.5|21686.5|21666.5|2
1653062280000|2022-05-20 15:58:00|21687.9|21667.9|21689|21669|21689|21669|21687.9|21667.9|3
1653062290000|2022-05-20 15:58:10|21690.4|21670.4|21690.4|21670.4|21690.4|21670.4|21690.4|21670.4|1
1653062300000|2022-05-20 15:58:20|||||||||4
1653062330000|2022-05-20 15:58:50|||||||||2
1653062340000|2022-05-20 15:59:00|||||||||1
1653062350000|2022-05-20 15:59:10|21691.8|21671.8|21691.8|21671.8|21691.8|21671.8|21691.8|21671.8|3
1653062370000|2022-05-20 15:59:30|||||||||1
1653062400000|2022-05-20 16:00:00|21692.9|21672.9|21683.6|21663.6|21692.9|21672.9|21683.6|21663.6|3
1653062450000|2022-05-20 16:00:50|||||||||1
1653062460000|2022-05-20 16:01:00|21682.2|21662.2|21682.2|21662.2|21682.2|21662.2|21682.2|21662.2|0
1653062490000|2022-05-20 16:01:30|21681.1|21661.1|21676.1|21656.1|21681.1|21661.1|21676.1|21656.1|5
1653062510000|2022-05-20 16:01:50|21675|21655|21675|21655|21675|21655|21675|21655|1
1653062520000|2022-05-20 16:02:00|21672.5|21652.5|21671.5|21651.5|21672.5|21652.5|21671.5|21651.5|0
1653062540000|2022-05-20 16:02:20|21670.4|21650.4|21642.5|21622.5|21670.4|21650.4|21642.5|21622.5|8
1653062550000|2022-05-20 16:02:30|21645|21625|21645|21625|21645|21625|21645|21625|0
1653062570000|2022-05-20 16:02:50|||||||||1
1653062590000|2022-05-20 16:03:10|||||||||1
1653062610000|2022-05-20 16:03:30|||||||||1
1653062630000|2022-05-20 16:03:50|21646.1|21626.1|21646.1|21626.1|21646.1|21626.1|21646.1|21626.1|1
1653062640000|2022-05-20 16:04:00|21645|21625|21642.5|21622.5|21645|21625|21642.5|21622.5|5
1653062670000|2022-05-20 16:04:30|21641.1|21621.1|21642.5|21622.5|21642.5|21622.5|21641.1|21621.1|4
1653062680000|2022-05-20 16:04:40|21640|21620|21640|21620|21640|21620|21640|21620|1
1653062690000|2022-05-20 16:04:50|||||||||1
1653062700000|2022-05-20 16:05:00|21642.9|21622.9|21644|21624|21644|21624|21642.9|21622.9|5
1653062720000|2022-05-20 16:05:20|21649|21629|21652.5|21632.5|21652.5|21632.5|21649|21629|12
1653062750000|2022-05-20 16:05:50|21664|21624|21664|21624|21664|21624|21664|21624|0
1653062760000|2022-05-20 16:06:00|21666.1|21626.1|21657.5|21637.5|21666.1|21637.5|21657.5|21626.1|2
1653062780000|2022-05-20 16:06:20|||||||||2
1653062790000|2022-05-20 16:06:30|||||||||1
1653062830000|2022-05-20 16:07:10|||||||||1
1653062850000|2022-05-20 16:07:30|21662.5|21642.5|21662.5|21642.5|21662.5|21642.5|21662.5|21642.5|1
1653062880000|2022-05-20 16:08:00|||||||||1
1653062890000|2022-05-20 16:08:10|21663.6|21643.6|21662.2|21642.2|21665|21645|21662.2|21642.2|8
1653062910000|2022-05-20 16:08:30|21660|21640|21657.5|21637.5|21660|21640|21657.5|21637.5|8
1653062920000|2022-05-20 16:08:40|21655|21635|21655|21635|21655|21635|21655|21635|0
1653062940000|2022-05-20 16:09:00|21652.5|21632.5|21652.5|21632.5|21652.5|21632.5|21652.5|21632.5|0
1653062950000|2022-05-20 16:09:10|||||||||1
1653062960000|2022-05-20 16:09:20|||||||||1
1653062970000|2022-05-20 16:09:30|||||||||10
1653062980000|2022-05-20 16:09:40|||||||||1
1653062990000|2022-05-20 16:09:50|21639.7|21619.7|21632.5|21612.5|21639.7|21619.7|21632.5|21612.5|2
1653063000000|2022-05-20 16:10:00|21631.5|21611.5|21627.2|21607.2|21631.5|21611.5|21627.2|21607.2|4
1653063010000|2022-05-20 16:10:10|21623.6|21603.6|21612.5|21592.5|21626.1|21603.6|21612.5|21586.1|1
1653063020000|2022-05-20 16:10:20|21610|21590|21610|21590|21610|21590|21610|21590|1
1653063030000|2022-05-20 16:10:30|||||||||6
1653063050000|2022-05-20 16:10:50|21608.6|21588.6|21607.5|21587.5|21608.6|21588.6|21607.5|21587.5|3
1653063090000|2022-05-20 16:11:30|21610|21590|21607.5|21587.5|21610|21590|21607.5|21587.5|10
1653063100000|2022-05-20 16:11:40|||||||||10
1653063110000|2022-05-20 16:11:50|21605|21585|21605|21585|21605|21585|21605|21585|0
1653063120000|2022-05-20 16:12:00|21603.6|21583.6|21603.6|21583.6|21603.6|21583.6|21603.6|21583.6|2
1653063130000|2022-05-20 16:12:10|21601.5|21581.5|21600|21580|21601.5|21581.5|21600|21580|1
1653063140000|2022-05-20 16:12:20|||||||||7
1653063150000|2022-05-20 16:12:30|21601.1|21581.1|21601.1|21581.1|21601.1|21581.1|21601.1|21581.1|0
1653063160000|2022-05-20 16:12:40|21603.6|21583.6|21604.7|21584.7|21604.7|21584.7|21603.6|21583.6|3
1653063170000|2022-05-20 16:12:50|21603.6|21583.6|21604.7|21584.7|21604.7|21584.7|21603.6|21583.6|2
1653063180000|2022-05-20 16:13:00|21603.6|21583.6|21603.6|21583.6|21603.6|21583.6|21603.6|21583.6|0
1653063190000|2022-05-20 16:13:10|||||||||1
1653063210000|2022-05-20 16:13:30|21604.7|21584.7|21606.1|21586.1|21606.1|21586.1|21604.7|21584.7|0
1653063220000|2022-05-20 16:13:40|21617.5|21597.5|21617.5|21597.5|21617.5|21597.5|21617.5|21597.5|1
1653063230000|2022-05-20 16:13:50|||||||||1
1653063240000|2022-05-20 16:14:00|21616.1|21596.1|21616.1|21596.1|21616.1|21596.1|21616.1|21596.1|1
1653063250000|2022-05-20 16:14:10|||||||||1
1653063290000|2022-05-20 16:14:50|21613.6|21593.6|21613.6|21593.6|21613.6|21593.6|21613.6|21593.6|4
1653063300000|2022-05-20 16:15:00|||||||||1
1653063320000|2022-05-20 16:15:20|||||||||1
1653063340000|2022-05-20 16:15:40|21612.2|21592.2|21608.6|21588.6|21612.2|21592.2|21608.6|21588.6|11
1653063360000|2022-05-20 16:16:00|21606.1|21586.1|21606.1|21586.1|21606.1|21586.1|21606.1|21586.1|2
1653063370000|2022-05-20 16:16:10|||||||||1
1653063390000|2022-05-20 16:16:30|21604.7|21584.7|21604.7|21584.7|21604.7|21584.7|21604.7|21584.7|8
1653063400000|2022-05-20 16:16:40|21602.5|21582.5|21602.5|21582.5|21602.5|21582.5|21600|21580|5
1653063410000|2022-05-20 16:16:50|||||||||2
1653063420000|2022-05-20 16:17:00|21605|21585|21605|21585|21605|21585|21605|21585|2
1653063430000|2022-05-20 16:17:10|||||||||2
1653063440000|2022-05-20 16:17:20|||||||||6
1653063460000|2022-05-20 16:17:40|||||||||2
1653063470000|2022-05-20 16:17:50|21607.5|21587.5|21615.4|21595.4|21615.4|21595.4|21607.5|21587.5|10
1653063480000|2022-05-20 16:18:00|21616.8|21596.8|21625|21605|21625|21605|21616.8|21596.8|10
1653063490000|2022-05-20 16:18:10|||||||||9
1653063510000|2022-05-20 16:18:30|21627.5|21607.5|21649|21609|21649|21612.5|21627.5|21607.5|4
1653063530000|2022-05-20 16:18:50|21646.1|21626.1|21646.1|21626.1|21646.1|21626.1|21646.1|21626.1|1
1653063540000|2022-05-20 16:19:00|21643.6|21623.6|21641.5|21621.5|21643.6|21623.6|21641.5|21621.5|3
1653063550000|2022-05-20 16:19:10|21640|21620|21631.1|21611.1|21640|21620|21631.1|21611.1|7
1653063580000|2022-05-20 16:19:40|21630|21610|21630|21610|21630|21610|21630|21610|1
1653063590000|2022-05-20 16:19:50|21628.6|21608.6|21628.6|21608.6|21628.6|21608.6|21628.6|21608.6|1
1653063600000|2022-05-20 16:20:00|||||||||3
1653063610000|2022-05-20 16:20:10|21626.1|21606.1|21626.1|21606.1|21626.1|21606.1|21626.1|21606.1|1
1653063620000|2022-05-20 16:20:20|||||||||1
1653063630000|2022-05-20 16:20:30|21624.7|21604.7|21624.7|21604.7|21624.7|21604.7|21624.7|21604.7|3
1653063640000|2022-05-20 16:20:40|21623.6|21603.6|21615|21595|21623.6|21603.6|21612.2|21592.2|9
1653063650000|2022-05-20 16:20:50|||||||||1
1653063660000|2022-05-20 16:21:00|21612.5|21592.5|21612.5|21592.5|21612.5|21592.5|21612.5|21592.5|15
1653063700000|2022-05-20 16:21:40|||||||||1
1653063710000|2022-05-20 16:21:50|||||||||1
1653063720000|2022-05-20 16:22:00|21611.5|21591.5|21611.5|21591.5|21611.5|21591.5|21611.5|21591.5|0
1653063740000|2022-05-20 16:22:20|21608.6|21588.6|21607.5|21587.5|21608.6|21588.6|21607.5|21587.5|2
1653063750000|2022-05-20 16:22:30|21604.3|21584.3|21599|21579|21604.3|21584.3|21596.5|21576.5|11
1653063760000|2022-05-20 16:22:40|21596.1|21576.1|21595|21575|21596.1|21576.1|21595|21575|33
1653063770000|2022-05-20 16:22:50|21596.5|21576.5|21592.5|21572.5|21600|21580|21592.5|21572.5|14
1653063780000|2022-05-20 16:23:00|21590.4|21570.4|21588.6|21568.6|21590.4|21570.4|21587.5|21567.5|32
1653063790000|2022-05-20 16:23:10|21596.1|21576.1|21599.7|21579.7|21599.7|21579.7|21596.1|21576.1|24
1653063800000|2022-05-20 16:23:20|21597.2|21577.2|21597.2|21577.2|21597.2|21577.2|21597.2|21577.2|8
1653063810000|2022-05-20 16:23:30|21595.8|21575.8|21595|21575|21595.8|21575.8|21591.1|21571.1|21
1653063820000|2022-05-20 16:23:40|21594|21574|21595|21575|21595|21575|21591.1|21571.1|27
1653063830000|2022-05-20 16:23:50|21596.1|21576.1|21593.6|21573.6|21596.1|21576.1|21593.6|21573.6|19
1653063840000|2022-05-20 16:24:00|21592.2|21572.2|21597.5|21577.5|21597.5|21577.5|21592.2|21572.2|21
1653063850000|2022-05-20 16:24:10|21595|21575|21602.9|21582.9|21602.9|21582.9|21595|21575|7
1653063860000|2022-05-20 16:24:20|21622.9|21598.6|21612.5|21592.5|21622.9|21598.6|21612.5|21592.5|16
1653063870000|2022-05-20 16:24:30|21611.1|21591.1|21615|21595|21615|21595|21611.1|21591.1|29
1653063880000|2022-05-20 16:24:40|21618.6|21598.6|21620|21600|21620|21600|21618.6|21598.6|32
1653063890000|2022-05-20 16:24:50|21621.5|21601.5|21623.6|21603.6|21625|21605|21620|21600|20
1653063900000|2022-05-20 16:25:00|21625|21605|21637.5|21617.5|21637.5|21617.5|21625|21605|28
1653063910000|2022-05-20 16:25:10|21638.6|21618.6|21640|21620|21640|21620|21638.6|21618.6|14
1653063920000|2022-05-20 16:25:20|||||||||2
1653063950000|2022-05-20 16:25:50|21638.6|21618.6|21638.6|21618.6|21638.6|21618.6|21638.6|21618.6|0
1653063960000|2022-05-20 16:26:00|21637.5|21617.5|21640|21620|21640|21620|21637.5|21617.5|0
1653063970000|2022-05-20 16:26:10|21642.5|21622.5|21642.5|21622.5|21642.5|21622.5|21642.5|21622.5|3
1653063990000|2022-05-20 16:26:30|21643.6|21623.6|21643.6|21623.6|21643.6|21623.6|21643.6|21623.6|0
1653064000000|2022-05-20 16:26:40|21645|21625|21646.5|21626.5|21646.5|21626.5|21645|21625|3
1653064010000|2022-05-20 16:26:50|21647.5|21627.5|21647.5|21627.5|21647.5|21627.5|21647.5|21627.5|1
1653064030000|2022-05-20 16:27:10|||||||||5
1653064050000|2022-05-20 16:27:30|21641.5|21621.5|21640|21620|21641.5|21621.5|21640|21620|6
1653064070000|2022-05-20 16:27:50|||||||||11
1653064080000|2022-05-20 16:28:00|||||||||2
1653064120000|2022-05-20 16:28:40|||||||||1
1653064140000|2022-05-20 16:29:00|21638.6|21618.6|21636.1|21616.1|21638.6|21618.6|21636.1|21616.1|3
1653064150000|2022-05-20 16:29:10|21633.6|21613.6|21628.6|21608.6|21633.6|21613.6|21628.6|21608.6|10
1653064160000|2022-05-20 16:29:20|21627.2|21607.2|21627.2|21607.2|21627.2|21607.2|21627.2|21607.2|1
1653064170000|2022-05-20 16:29:30|21626.1|21606.1|21626.1|21606.1|21626.1|21606.1|21626.1|21606.1|0
1653064180000|2022-05-20 16:29:40|21625|21605|21625|21605|21625|21605|21625|21605|3
1653064190000|2022-05-20 16:29:50|||||||||1
1653064200000|2022-05-20 16:30:00|21623.6|21603.6|21621.5|21601.5|21623.6|21603.6|21621.5|21601.5|6
1653064210000|2022-05-20 16:30:10|21620|21600|21610|21590|21620|21600|21610|21590|18
1653064220000|2022-05-20 16:30:20|21608.6|21588.6|21607.5|21587.5|21608.6|21588.6|21607.5|21587.5|0
1653064230000|2022-05-20 16:30:30|||||||||1
1653064250000|2022-05-20 16:30:50|21605|21585|21590|21570|21605|21585|21590|21570|13
1653064260000|2022-05-20 16:31:00|21592.5|21572.5|21592.5|21572.5|21592.5|21572.5|21592.5|21572.5|3
1653064280000|2022-05-20 16:31:20|21596.5|21576.5|21605|21585|21605|21585|21596.5|21576.5|3
1653064290000|2022-05-20 16:31:30|21607.5|21587.5|21607.5|21587.5|21607.5|21587.5|21607.5|21587.5|0
1653064300000|2022-05-20 16:31:40|||||||||1
1653064310000|2022-05-20 16:31:50|||||||||3
1653064320000|2022-05-20 16:32:00|21608.6|21588.6|21607.5|21587.5|21610|21590|21606.5|21586.5|11
1653064330000|2022-05-20 16:32:10|21608.6|21588.6|21608.6|21588.6|21608.6|21588.6|21608.6|21588.6|0
1653064340000|2022-05-20 16:32:20|21607.6|21587.6|21600.8|21580.8|21607.6|21587.6|21600.8|21580.8|11
1653064350000|2022-05-20 16:32:30|21599.7|21579.7|21602.6|21582.6|21603.6|21583.6|21599.7|21579.7|5
1653064360000|2022-05-20 16:32:40|21603.6|21583.6|21607.6|21587.6|21607.6|21587.6|21603.6|21583.6|17
1653064380000|2022-05-20 16:33:00|21609|21589|21607.6|21587.6|21610.1|21590.1|21607.6|21587.6|6
1653064390000|2022-05-20 16:33:10|21606.1|21586.1|21606.1|21586.1|21606.1|21586.1|21606.1|21586.1|2
1653064400000|2022-05-20 16:33:20|||||||||13
1653064410000|2022-05-20 16:33:30|||||||||2
1653064420000|2022-05-20 16:33:40|21598.6|21578.6|21598.6|21578.6|21598.6|21578.6|21598.6|21578.6|1
1653064440000|2022-05-20 16:34:00|21597.2|21577.2|21595.1|21575.1|21597.2|21577.2|21595.1|21575.1|4
1653064450000|2022-05-20 16:34:10|||||||||1
1653064470000|2022-05-20 16:34:30|21600.1|21580.1|21600.1|21580.1|21600.1|21580.1|21600.1|21580.1|1
1653064490000|2022-05-20 16:34:50|21602.9|21582.9|21602.9|21582.9|21602.9|21582.9|21602.9|21582.9|1
1653064500000|2022-05-20 16:35:00|21605.1|21585.1|21626.1|21606.1|21626.1|21606.1|21605.1|21585.1|9
1653064510000|2022-05-20 16:35:10|21625.1|21605.1|21625.1|21605.1|21625.1|21605.1|21625.1|21605.1|2
1653064540000|2022-05-20 16:35:40|21618.3|21598.3|21614.4|21594.4|21618.3|21598.3|21614.4|21594.4|3
1653064550000|2022-05-20 16:35:50|21615.8|21595.8|21616.9|21596.9|21616.9|21596.9|21615.8|21595.8|0
1653064580000|2022-05-20 16:36:20|21618.3|21598.3|21618.3|21598.3|21618.3|21598.3|21618.3|21598.3|0
1653064630000|2022-05-20 16:37:10|21617.2|21597.2|21617.2|21597.2|21617.2|21597.2|21617.2|21597.2|0
1653064640000|2022-05-20 16:37:20|21616.1|21596.1|21620.1|21600.1|21620.1|21600.1|21615.1|21595.1|6
1653064660000|2022-05-20 16:37:40|21622.6|21602.6|21622.6|21602.6|21622.6|21602.6|21622.6|21602.6|2
1653064670000|2022-05-20 16:37:50|||||||||1
1653064680000|2022-05-20 16:38:00|||||||||1
1653064770000|2022-05-20 16:39:30|21620.1|21600.1|21617.6|21597.6|21620.1|21600.1|21617.6|21597.6|8
1653064780000|2022-05-20 16:39:40|21618.6|21598.6|21618.6|21598.6|21618.6|21598.6|21618.6|21598.6|0
1653064830000|2022-05-20 16:40:30|21617.6|21597.6|21617.6|21597.6|21617.6|21597.6|21617.6|21597.6|0
1653064840000|2022-05-20 16:40:40|21620.1|21600.1|21617.6|21597.6|21620.1|21600.1|21617.6|21597.6|8
1653064850000|2022-05-20 16:40:50|||||||||1
1653064880000|2022-05-20 16:41:20|||||||||1
1653064900000|2022-05-20 16:41:40|||||||||8
1653064910000|2022-05-20 16:41:50|||||||||1
1653064950000|2022-05-20 16:42:30|||||||||1
1653064960000|2022-05-20 16:42:40|21620.1|21600.1|21620.1|21600.1|21620.1|21600.1|21620.1|21600.1|0
1653064980000|2022-05-20 16:43:00|21622.6|21602.6|21622.6|21602.6|21622.6|21602.6|21622.6|21602.6|4
1653065030000|2022-05-20 16:43:50|21623.6|21603.6|21623.6|21603.6|21623.6|21603.6|21623.6|21603.6|1
1653065050000|2022-05-20 16:44:10|||||||||1
1653065060000|2022-05-20 16:44:20|21621.1|21601.1|21620.1|21600.1|21621.1|21601.1|21620.1|21600.1|0
1653065070000|2022-05-20 16:44:30|21617.6|21597.6|21617.6|21597.6|21617.6|21597.6|21617.6|21597.6|1
1653065090000|2022-05-20 16:44:50|||||||||2
1653065110000|2022-05-20 16:45:10|21618.6|21598.6|21634|21614|21634|21614|21618.6|21598.6|11
1653065120000|2022-05-20 16:45:20|21640.1|21620.1|21640.1|21620.1|21640.1|21620.1|21640.1|21620.1|2
1653065130000|2022-05-20 16:45:30|21645.1|21625.1|21645.1|21625.1|21645.1|21625.1|21645.1|21625.1|2
1653065140000|2022-05-20 16:45:40|||||||||3
1653065150000|2022-05-20 16:45:50|21647.6|21627.6|21647.6|21627.6|21647.6|21627.6|21647.6|21627.6|3
1653065160000|2022-05-20 16:46:00|21651.8|21631.8|21661.5|21641.5|21661.5|21641.5|21651.8|21631.8|8
1653065180000|2022-05-20 16:46:20|21664.3|21644.3|21667.6|21647.6|21667.6|21647.6|21664.3|21644.3|3
1653065200000|2022-05-20 16:46:40|21668.6|21648.6|21670.1|21650.1|21670.1|21650.1|21668.6|21648.6|17
1653065210000|2022-05-20 16:46:50|21672.9|21652.9|21675.1|21655.1|21675.1|21655.1|21672.9|21652.9|6
1653065220000|2022-05-20 16:47:00|21677.6|21657.6|21682.6|21662.6|21682.6|21662.6|21677.6|21657.6|2
1653065230000|2022-05-20 16:47:10|21683.6|21663.6|21687.6|21667.6|21687.6|21667.6|21683.6|21663.6|5
1653065240000|2022-05-20 16:47:20|21686.1|21666.1|21685.4|21645.4|21690.1|21666.1|21682.9|21645.4|7
1653065250000|2022-05-20 16:47:30|21672.6|21652.6|21672.6|21652.6|21672.6|21652.6|21672.6|21652.6|0
1653065280000|2022-05-20 16:48:00|21670.1|21650.1|21670.1|21650.1|21670.1|21650.1|21670.1|21650.1|1
1653065290000|2022-05-20 16:48:10|||||||||1
1653065320000|2022-05-20 16:48:40|21666.1|21646.1|21666.1|21646.1|21666.1|21646.1|21666.1|21646.1|3
1653065330000|2022-05-20 16:48:50|21667.6|21647.6|21652.6|21632.6|21667.6|21647.6|21652.6|21632.6|3
1653065340000|2022-05-20 16:49:00|21647.6|21627.6|21647.6|21627.6|21647.6|21627.6|21647.6|21627.6|5
1653065350000|2022-05-20 16:49:10|21646.1|21626.1|21646.1|21626.1|21646.1|21626.1|21646.1|21626.1|0
1653065360000|2022-05-20 16:49:20|21647.6|21627.6|21650.1|21630.1|21650.1|21630.1|21647.6|21627.6|2
1653065390000|2022-05-20 16:49:50|21652.6|21632.6|21653.6|21633.6|21653.6|21633.6|21652.6|21632.6|6
1653065400000|2022-05-20 16:50:00|21649.7|21629.7|21649.7|21629.7|21649.7|21629.7|21649.7|21629.7|6
1653065410000|2022-05-20 16:50:10|21646.1|21626.1|21644.7|21624.7|21646.1|21626.1|21644.7|21624.7|39
1653065420000|2022-05-20 16:50:20|21643.6|21623.6|21643.6|21623.6|21643.6|21623.6|21643.6|21623.6|2
1653065430000|2022-05-20 16:50:30|21642.6|21622.6|21642.6|21622.6|21642.6|21622.6|21642.6|21622.6|0
1653065450000|2022-05-20 16:50:50|21643.6|21623.6|21639.7|21619.7|21643.6|21623.6|21639.7|21619.7|1
1653065460000|2022-05-20 16:51:00|21637.6|21617.6|21636.1|21616.1|21637.6|21617.6|21636.1|21616.1|2
1653065480000|2022-05-20 16:51:20|||||||||1
1653065500000|2022-05-20 16:51:40|21634.7|21614.7|21632.6|21612.6|21634.7|21614.7|21632.6|21612.6|3
1653065510000|2022-05-20 16:51:50|21631.1|21611.1|21630.1|21610.1|21631.1|21611.1|21630.1|21610.1|16
1653065530000|2022-05-20 16:52:10|||||||||1
1653065540000|2022-05-20 16:52:20|21628.6|21608.6|21628.6|21608.6|21628.6|21608.6|21628.6|21608.6|118
1653065560000|2022-05-20 16:52:40|21627.6|21607.6|21627.6|21607.6|21627.6|21607.6|21627.6|21607.6|0
1653065570000|2022-05-20 16:52:50|21629.7|21609.7|21631.1|21611.1|21631.1|21611.1|21629.7|21609.7|2
1653065580000|2022-05-20 16:53:00|21632.6|21612.6|21632.6|21612.6|21632.6|21612.6|21632.6|21612.6|0
1653065630000|2022-05-20 16:53:50|||||||||2
1653065640000|2022-05-20 16:54:00|||||||||2
1653065650000|2022-05-20 16:54:10|||||||||1
1653065660000|2022-05-20 16:54:20|||||||||2
1653065670000|2022-05-20 16:54:30|||||||||8
1653065690000|2022-05-20 16:54:50|||||||||2
1653065700000|2022-05-20 16:55:00|21631.5|21611.5|21631.5|21611.5|21631.5|21611.5|21630.1|21610.1|4
1653065710000|2022-05-20 16:55:10|21632.6|21612.6|21626.1|21606.1|21632.6|21612.6|21626.1|21606.1|2
1653065730000|2022-05-20 16:55:30|||||||||3
1653065780000|2022-05-20 16:56:20|21622.6|21602.6|21621.1|21601.1|21622.6|21602.6|21621.1|21601.1|1
1653065790000|2022-05-20 16:56:30|21620.1|21600.1|21620.1|21600.1|21620.1|21600.1|21620.1|21600.1|0
1653065810000|2022-05-20 16:56:50|||||||||1
1653065820000|2022-05-20 16:57:00|21617.6|21597.6|21602.6|21582.6|21617.6|21597.6|21602.6|21582.6|22
1653065830000|2022-05-20 16:57:10|||||||||6
1653065850000|2022-05-20 16:57:30|21604|21584|21604|21584|21604|21584|21604|21584|1
1653065860000|2022-05-20 16:57:40|21605.1|21585.1|21605.1|21585.1|21605.1|21585.1|21605.1|21585.1|1
1653065890000|2022-05-20 16:58:10|21606.1|21586.1|21607.6|21587.6|21607.6|21587.6|21606.1|21586.1|4
1653065920000|2022-05-20 16:58:40|||||||||1
1653065960000|2022-05-20 16:59:20|||||||||1
1653065980000|2022-05-20 16:59:40|21619|21579|21619|21579|21619|21579|21619|21579|0
1653065990000|2022-05-20 16:59:50|21620.1|21580.1|21622.2|21582.2|21622.2|21582.2|21620.1|21580.1|1
1653066000000|2022-05-20 17:00:00|||||||||3
1653066040000|2022-05-20 17:00:40|21616.1|21596.1|21616.1|21596.1|21616.1|21596.1|21616.1|21596.1|0
1653066050000|2022-05-20 17:00:50|21615.1|21595.1|21615.1|21595.1|21615.1|21595.1|21615.1|21595.1|6
1653066070000|2022-05-20 17:01:10|21617.6|21597.6|21617.6|21597.6|21617.6|21597.6|21617.6|21597.6|0
1653066090000|2022-05-20 17:01:30|||||||||2
1653066110000|2022-05-20 17:01:50|21619|21599|21619|21599|21619|21599|21619|21599|1
1653066120000|2022-05-20 17:02:00|21620.1|21600.1|21620.1|21600.1|21620.1|21600.1|21620.1|21600.1|0
1653066140000|2022-05-20 17:02:20|||||||||1
1653066170000|2022-05-20 17:02:50|21619|21599|21617.6|21597.6|21619|21599|21617.6|21597.6|3
1653066180000|2022-05-20 17:03:00|21615.1|21595.1|21612.6|21592.6|21615.1|21595.1|21612.6|21592.6|17
1653066190000|2022-05-20 17:03:10|||||||||6
1653066200000|2022-05-20 17:03:20|21615.1|21595.1|21615.1|21595.1|21615.1|21595.1|21615.1|21595.1|1
1653066210000|2022-05-20 17:03:30|21613.6|21593.6|21613.6|21593.6|21613.6|21593.6|21613.6|21593.6|2
1653066220000|2022-05-20 17:03:40|21612.6|21592.6|21612.6|21592.6|21612.6|21592.6|21612.6|21592.6|0
1653066290000|2022-05-20 17:04:50|21639|21619|21641.5|21621.5|21641.5|21621.5|21639|21619|2
1653066300000|2022-05-20 17:05:00|21645.4|21625.4|21650.4|21630.4|21650.4|21630.4|21645.4|21625.4|7
1653066340000|2022-05-20 17:05:40|21653.2|21633.2|21655.4|21635.4|21655.4|21635.4|21653.2|21633.2|0
1653066350000|2022-05-20 17:05:50|||||||||6
1653066360000|2022-05-20 17:06:00|21656.8|21636.8|21660.1|21640.1|21660.1|21640.1|21656.8|21636.8|11
1653066380000|2022-05-20 17:06:20|21658.6|21638.6|21657.6|21637.6|21658.6|21638.6|21657.6|21637.6|0
1653066400000|2022-05-20 17:06:40|||||||||1
1653066410000|2022-05-20 17:06:50|21659|21639|21659|21639|21659|21639|21659|21639|1
1653066420000|2022-05-20 17:07:00|21661.5|21641.5|21662.6|21642.6|21662.6|21642.6|21661.5|21641.5|1
1653066470000|2022-05-20 17:07:50|21665.1|21645.1|21665.1|21645.1|21665.1|21645.1|21665.1|21645.1|2
1653066500000|2022-05-20 17:08:20|||||||||1
1653066530000|2022-05-20 17:08:50|||||||||1
1653066570000|2022-05-20 17:09:30|21662.9|21642.9|21660.1|21640.1|21662.9|21642.9|21660.1|21640.1|9
1653066580000|2022-05-20 17:09:40|21657.2|21637.2|21654|21634|21657.2|21637.2|21654|21634|5
1653066590000|2022-05-20 17:09:50|21651.5|21631.5|21651.5|21631.5|21651.5|21631.5|21651.5|21631.5|1
1653066620000|2022-05-20 17:10:20|21650.1|21630.1|21650.1|21630.1|21650.1|21630.1|21650.1|21630.1|7
1653066650000|2022-05-20 17:10:50|21647.6|21627.6|21646.1|21626.1|21647.6|21627.6|21645.1|21625.1|2
1653066660000|2022-05-20 17:11:00|21647.6|21627.6|21647.6|21627.6|21647.6|21627.6|21647.6|21627.6|0
1653066670000|2022-05-20 17:11:10|21645.1|21625.1|21645.1|21625.1|21645.1|21625.1|21645.1|21625.1|1
1653066680000|2022-05-20 17:11:20|21646.5|21626.5|21646.5|21626.5|21646.5|21626.5|21646.5|21626.5|0
1653066700000|2022-05-20 17:11:40|||||||||1
1653066710000|2022-05-20 17:11:50|21647.6|21627.6|21647.6|21627.6|21647.6|21627.6|21647.6|21627.6|1
1653066720000|2022-05-20 17:12:00|21646.5|21626.5|21646.5|21626.5|21646.5|21626.5|21646.5|21626.5|0
1653066740000|2022-05-20 17:12:20|21645.1|21625.1|21647.6|21627.6|21647.6|21627.6|21645.1|21625.1|0
1653066760000|2022-05-20 17:12:40|21650.1|21630.1|21650.1|21630.1|21650.1|21630.1|21650.1|21630.1|0
1653066770000|2022-05-20 17:12:50|21648.6|21628.6|21650.1|21630.1|21650.1|21630.1|21648.6|21628.6|181
1653066780000|2022-05-20 17:13:00|21651.1|21631.1|21651.1|21631.1|21651.1|21631.1|21651.1|21631.1|0
1653066830000|2022-05-20 17:13:50|||||||||1
1653066840000|2022-05-20 17:14:00|21649.7|21629.7|21649.7|21629.7|21649.7|21629.7|21649.7|21629.7|5
1653066860000|2022-05-20 17:14:20|21651.1|21631.1|21651.1|21631.1|21651.1|21631.1|21651.1|21631.1|0
1653066870000|2022-05-20 17:14:30|||||||||11
1653066880000|2022-05-20 17:14:40|21652.2|21632.2|21649.7|21629.7|21652.2|21632.2|21649.7|21629.7|0
1653066890000|2022-05-20 17:14:50|||||||||1
1653066900000|2022-05-20 17:15:00|||||||||1
1653066910000|2022-05-20 17:15:10|||||||||1
1653066950000|2022-05-20 17:15:50|21651.1|21631.1|21651.1|21631.1|21651.1|21631.1|21651.1|21631.1|2
1653066960000|2022-05-20 17:16:00|21652.2|21632.2|21652.2|21632.2|21652.2|21632.2|21652.2|21632.2|0
1653066990000|2022-05-20 17:16:30|21647.2|21627.2|21639.7|21619.7|21647.2|21627.2|21639.7|21619.7|6
1653067000000|2022-05-20 17:16:40|21637.2|21617.2|21637.2|21617.2|21637.2|21617.2|21637.2|21617.2|1
1653067010000|2022-05-20 17:16:50|||||||||1
1653067020000|2022-05-20 17:17:00|||||||||13
1653067050000|2022-05-20 17:17:30|21634.7|21614.7|21634.7|21614.7|21634.7|21614.7|21634.7|21614.7|1
1653067070000|2022-05-20 17:17:50|21636.1|21616.1|21637.2|21617.2|21637.2|21617.2|21636.1|21616.1|16
1653067080000|2022-05-20 17:18:00|21635.8|21615.8|21634.7|21614.7|21635.8|21615.8|21634.7|21614.7|0
1653067090000|2022-05-20 17:18:10|21633.6|21613.6|21627.2|21607.2|21633.6|21613.6|21627.2|21607.2|11
1653067120000|2022-05-20 17:18:40|||||||||1
1653067130000|2022-05-20 17:18:50|21628.3|21608.3|21629.7|21609.7|21629.7|21609.7|21628.3|21608.3|9
1653067180000|2022-05-20 17:19:40|||||||||3
1653067190000|2022-05-20 17:19:50|||||||||1
1653067220000|2022-05-20 17:20:20|||||||||2
1653067240000|2022-05-20 17:20:40|||||||||2
1653067250000|2022-05-20 17:20:50|||||||||2
1653067260000|2022-05-20 17:21:00|||||||||1
1653067290000|2022-05-20 17:21:30|||||||||1
1653067300000|2022-05-20 17:21:40|||||||||1
1653067310000|2022-05-20 17:21:50|||||||||1
1653067320000|2022-05-20 17:22:00|||||||||1
1653067330000|2022-05-20 17:22:10|21627.2|21607.2|21627.2|21607.2|21627.2|21607.2|21627.2|21607.2|0
1653067350000|2022-05-20 17:22:30|||||||||5
1653067360000|2022-05-20 17:22:40|21625.8|21605.8|21625.8|21605.8|21625.8|21605.8|21625.8|21605.8|1
1653067370000|2022-05-20 17:22:50|21627.2|21607.2|21629.7|21609.7|21629.7|21609.7|21627.2|21607.2|0
1653067380000|2022-05-20 17:23:00|21628.3|21608.3|21625.8|21605.8|21628.3|21608.3|21625.8|21605.8|1
1653067400000|2022-05-20 17:23:20|||||||||1
1653067410000|2022-05-20 17:23:30|21630.8|21610.8|21630.8|21610.8|21630.8|21610.8|21630.8|21610.8|1
1653067420000|2022-05-20 17:23:40|21629.7|21609.7|21629.7|21609.7|21629.7|21609.7|21629.7|21609.7|0
1653067430000|2022-05-20 17:23:50|21630.8|21610.8|21630.8|21610.8|21630.8|21610.8|21630.8|21610.8|3
1653067450000|2022-05-20 17:24:10|21632.2|21612.2|21633.3|21613.3|21633.3|21613.3|21632.2|21612.2|0
1653067470000|2022-05-20 17:24:30|21634.7|21614.7|21634.7|21614.7|21634.7|21614.7|21634.7|21614.7|1
1653067480000|2022-05-20 17:24:40|||||||||13
1653067500000|2022-05-20 17:25:00|||||||||1
1653067510000|2022-05-20 17:25:10|21632.2|21612.2|21629.4|21609.4|21632.2|21612.2|21629.4|21609.4|14
1653067520000|2022-05-20 17:25:20|21627.2|21607.2|21627.2|21607.2|21627.2|21607.2|21627.2|21607.2|4
1653067540000|2022-05-20 17:25:40|21628.6|21608.6|21630.8|21610.8|21632.2|21612.2|21628.6|21608.6|8
1653067550000|2022-05-20 17:25:50|||||||||1
1653067560000|2022-05-20 17:26:00|21633.3|21613.3|21633.3|21613.3|21633.3|21613.3|21633.3|21613.3|0
1653067620000|2022-05-20 17:27:00|21634.4|21614.4|21635.8|21615.8|21635.8|21615.8|21634.4|21614.4|2
1653067630000|2022-05-20 17:27:10|||||||||3
1653067660000|2022-05-20 17:27:40|21636.1|21616.1|21637.2|21617.2|21637.2|21617.2|21634.4|21614.4|2
1653067670000|2022-05-20 17:27:50|||||||||1
1653067690000|2022-05-20 17:28:10|||||||||9
1653067700000|2022-05-20 17:28:20|21639.7|21619.7|21639.7|21619.7|21639.7|21619.7|21639.7|21619.7|5
1653067710000|2022-05-20 17:28:30|21646.1|21626.1|21654.7|21634.7|21654.7|21634.7|21646.1|21626.1|5
1653067720000|2022-05-20 17:28:40|21653.3|21633.3|21671.1|21651.1|21671.1|21651.1|21653.3|21633.3|7
1653067730000|2022-05-20 17:28:50|21663.6|21643.6|21663.6|21643.6|21663.6|21643.6|21663.6|21643.6|1
1653067740000|2022-05-20 17:29:00|21662.6|21642.6|21658.6|21638.6|21670.1|21642.6|21658.6|21630.1|156
1653067750000|2022-05-20 17:29:10|21656.1|21636.1|21653.6|21633.6|21656.1|21636.1|21653.6|21633.6|0
1653067760000|2022-05-20 17:29:20|21650.1|21630.1|21650.1|21630.1|21650.1|21630.1|21650.1|21630.1|0
1653067770000|2022-05-20 17:29:30|||||||||4
1653067780000|2022-05-20 17:29:40|21655.1|21635.1|21655.1|21635.1|21655.1|21635.1|21655.1|21635.1|7
1653067790000|2022-05-20 17:29:50|21660.1|21640.1|21661.1|21641.1|21661.1|21641.1|21660.1|21640.1|11
1653293700000|2022-05-23 08:15:00|21759.5|21699.5|21709.4|21689.4|21759.5|21709.5|21709.4|21689.4|26
1653293710000|2022-05-23 08:15:10|21703|21683|21670.7|21650.7|21703|21683|21670.7|21650.7|19
1653293720000|2022-05-23 08:15:20|21667.1|21647.1|21663.2|21643.2|21667.1|21647.1|21663.2|21643.2|2
1653293730000|2022-05-23 08:15:30|21660.7|21640.7|21660.7|21640.7|21660.7|21640.7|21660.7|21640.7|1
1653293740000|2022-05-23 08:15:40|21659.4|21639.4|21653.2|21633.2|21659.4|21639.4|21653.2|21633.2|43
1653293750000|2022-05-23 08:15:50|21643.2|21623.2|21643.2|21623.2|21643.2|21623.2|21643.2|21623.2|2
1653293760000|2022-05-23 08:16:00|21648.2|21628.2|21660.7|21640.7|21660.7|21640.7|21648.2|21628.2|4
1653293780000|2022-05-23 08:16:20|21658.2|21638.2|21658.2|21638.2|21658.2|21638.2|21658.2|21638.2|2
1653293790000|2022-05-23 08:16:30|||||||||3
1653293800000|2022-05-23 08:16:40|21656.9|21636.9|21650.7|21630.7|21656.9|21636.9|21650.7|21630.7|1
1653293810000|2022-05-23 08:16:50|21648.2|21628.2|21643.2|21623.2|21648.2|21628.2|21643.2|21623.2|3
1653293830000|2022-05-23 08:17:10|21650.7|21630.7|21650.7|21630.7|21650.7|21630.7|21650.7|21630.7|3
1653293840000|2022-05-23 08:17:20|21651.9|21631.9|21673.2|21653.2|21673.2|21653.2|21651.9|21631.9|7
1653293850000|2022-05-23 08:17:30|21675.7|21655.7|21673.2|21653.2|21675.7|21655.7|21673.2|21653.2|0
1653293860000|2022-05-23 08:17:40|21668.2|21648.2|21668.2|21648.2|21668.2|21648.2|21668.2|21648.2|6
1653293880000|2022-05-23 08:18:00|21669.5|21649.5|21683.2|21663.2|21683.2|21663.2|21669.5|21649.5|4
1653293900000|2022-05-23 08:18:20|21685.7|21665.7|21693.2|21673.2|21698.2|21673.2|21685.7|21658.2|1
1653293910000|2022-05-23 08:18:30|||||||||3
1653293920000|2022-05-23 08:18:40|21689.4|21669.4|21689.4|21669.4|21689.4|21669.4|21689.4|21669.4|8
1653293940000|2022-05-23 08:19:00|21688.2|21668.2|21685.7|21665.7|21688.2|21668.2|21685.7|21665.7|0
1653293970000|2022-05-23 08:19:30|21683|21663|21673.2|21653.2|21683|21663|21673.2|21653.2|5
1653294000000|2022-05-23 08:20:00|21675.7|21655.7|21680.7|21660.7|21680.7|21660.7|21675.7|21655.7|3
1653294010000|2022-05-23 08:20:10|21682|21662|21705.7|21665.7|21705.7|21667.9|21682|21662|3
1653294030000|2022-05-23 08:20:30|21711.6|21671.6|21711.6|21671.6|21711.6|21671.6|21711.6|21671.6|6
1653294040000|2022-05-23 08:20:40|21706.9|21686.9|21706.9|21686.9|21706.9|21686.9|21706.9|21686.9|1
1653294070000|2022-05-23 08:21:10|21709.4|21689.4|21709.4|21689.4|21709.4|21689.4|21709.4|21689.4|1
1653294120000|2022-05-23 08:22:00|21710.5|21690.5|21737.2|21717.2|21737.2|21717.2|21710.5|21690.5|17
1653294130000|2022-05-23 08:22:10|21743.3|21723.3|21740.7|21720.7|21748.2|21723.3|21735.7|21708.2|4
1653294140000|2022-05-23 08:22:20|21738.2|21718.2|21738.2|21718.2|21740.7|21720.7|21738.2|21718.2|0
1653294150000|2022-05-23 08:22:30|21736.9|21716.9|21730.7|21710.7|21743.2|21716.9|21730.7|21702|0
1653294160000|2022-05-23 08:22:40|21729.5|21709.5|21729.4|21689.4|21729.5|21709.5|21720.7|21689.4|3
1653294180000|2022-05-23 08:23:00|21716.9|21696.9|21715.7|21695.7|21716.9|21696.9|21715.7|21695.7|0
1653294190000|2022-05-23 08:23:10|21716.9|21696.9|21716.9|21696.9|21716.9|21696.9|21716.9|21696.9|0
1653294200000|2022-05-23 08:23:20|21714.4|21694.4|21714.4|21694.4|21714.4|21694.4|21714.4|21694.4|1
1653294210000|2022-05-23 08:23:30|21713.2|21693.2|21713.2|21693.2|21713.2|21693.2|21713.2|21693.2|0
1653294230000|2022-05-23 08:23:50|21714.4|21694.4|21715.7|21695.7|21715.7|21695.7|21714.4|21694.4|2
1653294290000|2022-05-23 08:24:50|21708.2|21688.2|21703.2|21683.2|21708.2|21688.2|21703.2|21683.2|7
1653294300000|2022-05-23 08:25:00|||||||||2
1653294310000|2022-05-23 08:25:10|21702|21682|21700.7|21680.7|21702|21682|21700.7|21680.7|2
1653294340000|2022-05-23 08:25:40|21695.7|21675.7|21695.7|21675.7|21695.7|21675.7|21695.7|21675.7|0
1653294350000|2022-05-23 08:25:50|||||||||2
1653294360000|2022-05-23 08:26:00|21688.2|21668.2|21688.2|21668.2|21688.2|21668.2|21688.2|21668.2|1
1653294370000|2022-05-23 08:26:10|||||||||1
1653294380000|2022-05-23 08:26:20|21685.8|21665.8|21683.2|21663.2|21685.8|21665.8|21683.2|21663.2|6
1653294410000|2022-05-23 08:26:50|21680.7|21660.7|21680.7|21660.7|21680.7|21660.7|21679.5|21659.5|5
1653294420000|2022-05-23 08:27:00|21681.9|21661.9|21687|21667|21687|21667|21681.9|21661.9|1
1653294430000|2022-05-23 08:27:10|||||||||2
1653294440000|2022-05-23 08:27:20|21689.6|21669.6|21695.7|21675.7|21695.7|21675.7|21689.6|21669.6|0
1653294470000|2022-05-23 08:27:50|21700.7|21680.7|21715.7|21695.7|21715.7|21695.7|21700.7|21680.7|6
1653294500000|2022-05-23 08:28:20|21716.9|21696.9|21711.9|21691.9|21718.3|21698.3|21711.9|21691.9|3
1653294510000|2022-05-23 08:28:30|21699.5|21679.5|21697|21677|21699.5|21679.5|21697|21677|2
1653294520000|2022-05-23 08:28:40|||||||||1
1653294530000|2022-05-23 08:28:50|21699.5|21679.5|21712|21692|21712|21692|21699.5|21679.5|1
1653294540000|2022-05-23 08:29:00|21713.2|21693.2|21715.7|21695.7|21715.7|21695.7|21713.2|21693.2|1
1653294550000|2022-05-23 08:29:10|21714.4|21694.4|21713.2|21693.2|21714.4|21694.4|21713.2|21693.2|0
1653294570000|2022-05-23 08:29:30|21706.9|21686.9|21705.7|21685.7|21706.9|21686.9|21704.4|21684.4|266
1653294580000|2022-05-23 08:29:40|||||||||2
1653294590000|2022-05-23 08:29:50|21707|21687|21720.8|21680.8|21720.8|21687|21707|21680.8|1
1653294600000|2022-05-23 08:30:00|21723.2|21683.2|21723.2|21683.2|21725.7|21685.7|21723.2|21683.2|1
1653294610000|2022-05-23 08:30:10|21711.9|21691.9|21705.7|21685.7|21711.9|21691.9|21705.7|21685.7|4
1653294630000|2022-05-23 08:30:30|21707|21687|21705.7|21685.7|21707|21687|21705.7|21685.7|1
1653294650000|2022-05-23 08:30:50|21703.2|21683.2|21703.2|21683.2|21703.2|21683.2|21703.2|21683.2|101
1653294660000|2022-05-23 08:31:00|21710.7|21690.7|21733.2|21693.2|21737|21693.2|21710.7|21677|6
1653294670000|2022-05-23 08:31:10|21725.7|21705.7|21735.8|21715.8|21735.8|21715.8|21725.7|21705.7|30
1653294680000|2022-05-23 08:31:20|21739.5|21719.5|21735.7|21715.7|21740.7|21720.7|21735.7|21715.7|1
1653294690000|2022-05-23 08:31:30|21736.9|21716.9|21748.2|21708.2|21748.2|21716.9|21736.9|21708.2|1
1653294710000|2022-05-23 08:31:50|21750.7|21710.7|21750.7|21710.7|21750.7|21710.7|21750.7|21710.7|2
1653294750000|2022-05-23 08:32:30|21752|21712|21739.5|21719.5|21752|21719.5|21739.5|21712|6
1653294760000|2022-05-23 08:32:40|21744.4|21704.4|21744.4|21704.4|21744.4|21704.4|21744.4|21704.4|1
1653294770000|2022-05-23 08:32:50|||||||||50
1653294780000|2022-05-23 08:33:00|21731.7|21711.7|21729.4|21709.4|21731.7|21711.7|21729.4|21709.4|50
1653294810000|2022-05-23 08:33:30|21725.7|21705.7|21721.7|21681.7|21725.7|21705.7|21715.7|21681.7|3
1653294820000|2022-05-23 08:33:40|21718.2|21678.2|21718.2|21678.2|21718.2|21678.2|21718.2|21678.2|0
1653294830000|2022-05-23 08:33:50|21705.7|21685.7|21690.7|21670.7|21705.7|21685.7|21690.7|21670.7|27
1653294840000|2022-05-23 08:34:00|21698.2|21658.2|21698.2|21658.2|21698.2|21658.2|21698.2|21658.2|0
1653294870000|2022-05-23 08:34:30|21685.7|21665.7|21675.7|21655.7|21685.7|21665.7|21675.7|21655.7|2
1653294880000|2022-05-23 08:34:40|||||||||1
1653294900000|2022-05-23 08:35:00|21673.2|21653.2|21668.2|21648.2|21673.2|21653.2|21668.2|21648.2|1
1653294910000|2022-05-23 08:35:10|21666.9|21646.9|21666.9|21646.9|21666.9|21646.9|21666.9|21646.9|1
1653294920000|2022-05-23 08:35:20|21663|21643|21655.7|21635.7|21663|21643|21655.7|21635.7|0
1653294940000|2022-05-23 08:35:40|21653.2|21633.2|21653.2|21633.2|21653.2|21633.2|21653.2|21633.2|2
1653294950000|2022-05-23 08:35:50|21651.9|21631.9|21645.7|21625.7|21651.9|21631.9|21645.7|21625.7|0
1653294960000|2022-05-23 08:36:00|21643|21623|21645.8|21625.8|21647.1|21627.1|21639.4|21619.4|10
1653294970000|2022-05-23 08:36:10|21647|21627|21652|21632|21652|21632|21647|21627|1
1653294980000|2022-05-23 08:36:20|21650.7|21630.7|21650.7|21630.7|21650.7|21630.7|21650.7|21630.7|0
1653294990000|2022-05-23 08:36:30|21653.2|21633.2|21653.2|21633.2|21653.2|21633.2|21653.2|21633.2|0
1653295040000|2022-05-23 08:37:20|21650.5|21630.5|21648.2|21628.2|21650.5|21630.5|21648.2|21628.2|0
1653295050000|2022-05-23 08:37:30|||||||||3
1653295200000|2022-05-23 08:40:00|21650.7|21630.7|21648.2|21628.2|21650.7|21630.7|21648.2|21628.2|4
1653295210000|2022-05-23 08:40:10|21650.7|21630.7|21645.7|21625.7|21650.7|21630.7|21645.7|21625.7|1
1653295220000|2022-05-23 08:40:20|21644.5|21624.5|21643.2|21623.2|21644.5|21624.5|21643.2|21623.2|2
1653295270000|2022-05-23 08:41:10|21640.7|21620.7|21640.7|21620.7|21640.7|21620.7|21640.7|21620.7|0
1653295350000|2022-05-23 08:42:30|21642|21622|21643.2|21623.2|21643.2|21623.2|21642|21622|1
1653295380000|2022-05-23 08:43:00|||||||||2
1653295410000|2022-05-23 08:43:30|||||||||1
1653295440000|2022-05-23 08:44:00|21645.7|21625.7|21663|21643|21665.7|21645.7|21645.7|21625.7|7
1653295450000|2022-05-23 08:44:10|21660.5|21640.5|21663.2|21643.2|21663.2|21643.2|21659.4|21639.4|1
1653295470000|2022-05-23 08:44:30|21665.7|21645.7|21663.2|21643.2|21665.7|21645.7|21663.2|21643.2|0
1653295500000|2022-05-23 08:45:00|21664.4|21644.4|21673.2|21653.2|21673.2|21653.2|21664.4|21644.4|9
1653295510000|2022-05-23 08:45:10|21668.2|21648.2|21663.2|21643.2|21668.2|21648.2|21663.2|21643.2|1
1653295560000|2022-05-23 08:46:00|21668.2|21628.2|21668.2|21628.2|21668.2|21628.2|21668.2|21628.2|1
1653295590000|2022-05-23 08:46:30|21669.4|21629.4|21669.4|21629.4|21669.4|21640.7|21660.7|21629.4|1
1653295600000|2022-05-23 08:46:40|21668.2|21628.2|21668.2|21628.2|21668.2|21628.2|21668.2|21628.2|0
1653295620000|2022-05-23 08:47:00|21660.7|21640.7|21658.2|21638.2|21660.7|21640.7|21658.2|21638.2|2
1653295660000|2022-05-23 08:47:40|21655.5|21635.5|21653.2|21633.2|21655.5|21635.5|21653.2|21633.2|0
1653295670000|2022-05-23 08:47:50|21651.9|21631.9|21649.4|21629.4|21651.9|21631.9|21649.4|21629.4|0
1653295680000|2022-05-23 08:48:00|21646.7|21626.7|21646.7|21626.7|21646.7|21626.7|21646.7|21626.7|0
1653295690000|2022-05-23 08:48:10|21645.5|21625.5|21643.2|21623.2|21645.5|21625.5|21643.2|21623.2|2
1653295710000|2022-05-23 08:48:30|21645.7|21625.7|21647|21627|21647|21627|21645.7|21625.7|0
1653295740000|2022-05-23 08:49:00|21648.3|21628.3|21648.3|21628.3|21648.3|21628.3|21648.3|21628.3|2
1653295750000|2022-05-23 08:49:10|21647|21627|21645.7|21625.7|21647|21627|21645.7|21625.7|4
1653295760000|2022-05-23 08:49:20|21648.2|21628.2|21648.2|21628.2|21648.2|21628.2|21648.2|21628.2|2
1653295860000|2022-05-23 08:51:00|21650.7|21630.7|21653.2|21633.2|21653.2|21633.2|21650.7|21630.7|0
1653295970000|2022-05-23 08:52:50|21654.5|21634.5|21655.7|21635.7|21655.7|21635.7|21654.5|21634.5|0
1653295980000|2022-05-23 08:53:00|21653.2|21633.2|21674.4|21654.4|21674.4|21654.4|21653.2|21633.2|7
1653295990000|2022-05-23 08:53:10|21673.2|21653.2|21668.2|21648.2|21673.2|21653.2|21668.2|21648.2|0
1653296000000|2022-05-23 08:53:20|21663.2|21643.2|21663.2|21643.2|21663.2|21643.2|21663.2|21643.2|0
1653296020000|2022-05-23 08:53:40|21660.6|21640.6|21658.2|21638.2|21660.6|21640.6|21658.2|21638.2|0
1653296040000|2022-05-23 08:54:00|21655.6|21635.6|21655.6|21635.6|21655.6|21635.6|21655.6|21635.6|1
1653296050000|2022-05-23 08:54:10|21653.2|21633.2|21655.7|21635.7|21655.7|21635.7|21653.2|21633.2|0
1653296060000|2022-05-23 08:54:20|21658.2|21638.2|21658.2|21638.2|21658.2|21638.2|21658.2|21638.2|0
1653296070000|2022-05-23 08:54:30|21655.7|21635.7|21660.7|21640.7|21660.7|21640.7|21655.7|21635.7|2
1653296090000|2022-05-23 08:54:50|21658.1|21638.1|21655.7|21635.7|21658.1|21638.1|21654.4|21634.4|0
1653296120000|2022-05-23 08:55:20|21653.2|21633.2|21653.2|21633.2|21653.2|21633.2|21653.2|21633.2|0
1653296130000|2022-05-23 08:55:30|21649.2|21629.2|21645.7|21625.7|21649.2|21629.2|21645.7|21625.7|1
1653296170000|2022-05-23 08:56:10|21643.1|21623.1|21640.7|21620.7|21643.1|21623.1|21640.7|21620.7|3
1653296210000|2022-05-23 08:56:50|21639.4|21619.4|21638.2|21618.2|21639.4|21619.4|21638.2|21618.2|0
1653296220000|2022-05-23 08:57:00|21641.7|21621.7|21650.9|21630.9|21650.9|21630.9|21641.7|21621.7|7
1653296230000|2022-05-23 08:57:10|21655.7|21635.7|21658.2|21638.2|21658.2|21638.2|21655.7|21635.7|2
1653296280000|2022-05-23 08:58:00|||||||||1
1653296290000|2022-05-23 08:58:10|21663.2|21623.2|21663.2|21623.2|21663.2|21623.2|21663.2|21623.2|1
1653296300000|2022-05-23 08:58:20|21650.6|21630.6|21643.2|21623.2|21650.6|21630.6|21643.2|21623.2|1
1653296400000|2022-05-23 09:00:00|21640.7|21620.7|21640.7|21620.7|21640.7|21620.7|21640.7|21620.7|0
1653296410000|2022-05-23 09:00:10|||||||||1
1653296430000|2022-05-23 09:00:30|||||||||2
1653296460000|2022-05-23 09:01:00|21643.2|21623.2|21645.7|21625.7|21648.2|21628.2|21643.2|21623.2|1
1653296470000|2022-05-23 09:01:10|21643.2|21623.2|21643.2|21623.2|21643.2|21623.2|21643.2|21623.2|1
1653296480000|2022-05-23 09:01:20|21644.5|21624.5|21645.7|21625.7|21645.7|21625.7|21644.5|21624.5|1
1653296500000|2022-05-23 09:01:40|21643.2|21623.2|21645.7|21625.7|21645.7|21625.7|21643.2|21623.2|0
1653296520000|2022-05-23 09:02:00|21644.4|21624.4|21643.2|21623.2|21644.4|21624.4|21643.2|21623.2|1
1653296640000|2022-05-23 09:04:00|21645.8|21625.8|21648.2|21628.2|21648.2|21628.2|21645.8|21625.8|0
1653296680000|2022-05-23 09:04:40|||||||||1
1653296690000|2022-05-23 09:04:50|21645.7|21625.7|21645.7|21625.7|21645.7|21625.7|21645.7|21625.7|5
1653296710000|2022-05-23 09:05:10|21648.2|21628.2|21648.2|21628.2|21648.2|21628.2|21648.2|21628.2|0
1653296810000|2022-05-23 09:06:50|21649.5|21629.5|21649.5|21629.5|21649.5|21629.5|21649.5|21629.5|1
1653296820000|2022-05-23 09:07:00|21650.7|21630.7|21650.7|21630.7|21650.7|21630.7|21650.7|21630.7|1
1653296880000|2022-05-23 09:08:00|21653.3|21633.3|21653.3|21633.3|21653.3|21633.3|21653.3|21633.3|2
1653296890000|2022-05-23 09:08:10|21655.7|21635.7|21655.7|21635.7|21655.7|21635.7|21655.7|21635.7|0
1653296900000|2022-05-23 09:08:20|21660.7|21640.7|21660.7|21640.7|21660.7|21640.7|21660.7|21640.7|0
1653296940000|2022-05-23 09:09:00|21662|21642|21668.2|21648.2|21668.2|21648.2|21662|21642|1
1653296950000|2022-05-23 09:09:10|21675.7|21655.7|21678.2|21658.2|21678.2|21658.2|21675.7|21655.7|1
1653296960000|2022-05-23 09:09:20|21676.9|21656.9|21674.4|21654.4|21676.9|21656.9|21674.4|21654.4|0
1653297060000|2022-05-23 09:11:00|21673.1|21653.1|21673.1|21653.1|21673.1|21653.1|21673.1|21653.1|0
1653297070000|2022-05-23 09:11:10|21670.6|21650.6|21670.6|21650.6|21670.6|21650.6|21670.6|21650.6|0
1653297120000|2022-05-23 09:12:00|21669.4|21649.4|21669.4|21649.4|21669.4|21649.4|21669.4|21649.4|0
1653297130000|2022-05-23 09:12:10|21668.2|21648.2|21668.2|21648.2|21668.2|21648.2|21668.2|21648.2|0
1653297140000|2022-05-23 09:12:20|21670.7|21650.7|21670.7|21650.7|21670.7|21650.7|21670.7|21650.7|2
1653297150000|2022-05-23 09:12:30|21673.2|21653.2|21673.2|21653.2|21673.2|21653.2|21673.2|21653.2|0
1653297170000|2022-05-23 09:12:50|21674.5|21654.5|21675.7|21655.7|21675.7|21655.7|21674.5|21654.5|0
1653297180000|2022-05-23 09:13:00|21674.4|21654.4|21673.2|21653.2|21674.4|21654.4|21673.2|21653.2|0
1653297260000|2022-05-23 09:14:20|||||||||1
1653297300000|2022-05-23 09:15:00|21671.9|21651.9|21668.2|21648.2|21671.9|21651.9|21668.2|21648.2|0
1653297310000|2022-05-23 09:15:10|21665.7|21645.7|21663.2|21643.2|21665.7|21645.7|21663.2|21643.2|0
1653297390000|2022-05-23 09:16:30|21660.7|21640.7|21660.7|21640.7|21660.7|21640.7|21660.7|21640.7|0
1653297410000|2022-05-23 09:16:50|21659.4|21639.4|21659.4|21639.4|21659.4|21639.4|21659.4|21639.4|0
1653297480000|2022-05-23 09:18:00|21660.7|21640.7|21660.7|21640.7|21660.7|21640.7|21660.7|21640.7|2
1653297490000|2022-05-23 09:18:10|21659.5|21639.5|21658.2|21638.2|21659.5|21639.5|21658.2|21638.2|0
1653297500000|2022-05-23 09:18:20|21655.7|21635.7|21655.7|21635.7|21655.7|21635.7|21655.7|21635.7|0
1653297570000|2022-05-23 09:19:30|||||||||1
1653297600000|2022-05-23 09:20:00|21656.9|21636.9|21660.7|21640.7|21661.9|21641.9|21656.9|21636.9|0
1653297610000|2022-05-23 09:20:10|21663.2|21643.2|21663.2|21643.2|21663.2|21643.2|21663.2|21643.2|0
1653297660000|2022-05-23 09:21:00|21660.7|21640.7|21660.7|21640.7|21660.7|21640.7|21660.7|21640.7|0
1653297680000|2022-05-23 09:21:20|21665.7|21645.7|21665.7|21645.7|21665.7|21645.7|21665.7|21645.7|2
1653297690000|2022-05-23 09:21:30|21668.2|21648.2|21673.2|21653.2|21673.2|21653.2|21668.2|21648.2|0
1653297700000|2022-05-23 09:21:40|21675.8|21655.8|21673.2|21653.2|21678.2|21658.2|21673.2|21653.2|12
1653297710000|2022-05-23 09:21:50|||||||||1
1653297720000|2022-05-23 09:22:00|21675.7|21655.7|21678.2|21658.2|21678.2|21658.2|21675.7|21655.7|1
1653297730000|2022-05-23 09:22:10|21680.7|21660.7|21680.7|21660.7|21680.7|21660.7|21680.7|21660.7|1
1653297740000|2022-05-23 09:22:20|21682|21662|21683.2|21663.2|21683.2|21663.2|21682|21662|0
1653297810000|2022-05-23 09:23:30|21688.2|21668.2|21690.8|21670.8|21690.8|21670.8|21688.2|21668.2|6
1653297840000|2022-05-23 09:24:00|21694.6|21674.6|21688.3|21668.3|21694.6|21674.6|21688.3|21668.3|1
1653297860000|2022-05-23 09:24:20|21690.8|21670.8|21690.8|21670.8|21690.8|21670.8|21690.8|21670.8|0
1653297900000|2022-05-23 09:25:00|21692.1|21672.1|21692.1|21672.1|21692.1|21672.1|21692.1|21672.1|1
1653297910000|2022-05-23 09:25:10|21690.8|21670.8|21692|21672|21692|21672|21690.8|21670.8|0
1653297930000|2022-05-23 09:25:30|21689.4|21669.4|21688.2|21668.2|21689.4|21669.4|21688.2|21668.2|0
1653297940000|2022-05-23 09:25:40|21690.7|21670.7|21717|21697|21717|21697|21690.7|21670.7|13
1653297950000|2022-05-23 09:25:50|21732|21712|21733.2|21713.2|21733.2|21713.2|21732|21712|1
1653297960000|2022-05-23 09:26:00|21735.7|21715.7|21733.2|21713.2|21735.7|21715.7|21733.2|21713.2|2
1653298010000|2022-05-23 09:26:50|||||||||1
1653298020000|2022-05-23 09:27:00|21730.7|21710.7|21730.7|21710.7|21730.7|21710.7|21730.7|21710.7|1
1653298030000|2022-05-23 09:27:10|21725.7|21705.7|21725.7|21705.7|21725.7|21705.7|21725.7|21705.7|1
1653298040000|2022-05-23 09:27:20|21724.4|21704.4|21724.4|21704.4|21724.4|21704.4|21724.4|21704.4|0
1653298050000|2022-05-23 09:27:30|21723.1|21703.1|21719.5|21699.5|21723.1|21703.1|21719.5|21699.5|1
1653298060000|2022-05-23 09:27:40|21718.2|21698.2|21718.2|21698.2|21718.2|21698.2|21718.2|21698.2|2
1653298090000|2022-05-23 09:28:10|21720.7|21700.7|21720.7|21700.7|21720.7|21700.7|21720.7|21700.7|2
1653298140000|2022-05-23 09:29:00|21719.4|21699.4|21718.2|21698.2|21719.4|21699.4|21718.2|21698.2|2
1653298160000|2022-05-23 09:29:20|21715.6|21695.6|21713.2|21693.2|21715.6|21695.6|21713.2|21693.2|0
1653298250000|2022-05-23 09:30:50|21715.7|21695.7|21715.7|21695.7|21715.7|21695.7|21715.7|21695.7|0
1653298300000|2022-05-23 09:31:40|21714.5|21694.5|21713.2|21693.2|21714.5|21694.5|21713.2|21693.2|2
1653298310000|2022-05-23 09:31:50|21711.9|21691.9|21710.7|21690.7|21711.9|21691.9|21710.7|21690.7|0
1653298320000|2022-05-23 09:32:00|||||||||2
1653298420000|2022-05-23 09:33:40|21705.4|21685.4|21700.7|21680.7|21705.4|21685.4|21700.7|21680.7|8
1653298440000|2022-05-23 09:34:00|21701.9|21681.9|21703.2|21683.2|21703.2|21683.2|21701.9|21681.9|2
1653298540000|2022-05-23 09:35:40|21705.7|21685.7|21705.7|21685.7|21705.7|21685.7|21705.7|21685.7|1
1653298560000|2022-05-23 09:36:00|21715.7|21695.7|21728.2|21708.2|21728.2|21708.2|21715.7|21695.7|7
1653298580000|2022-05-23 09:36:20|21729.5|21709.5|21733.2|21713.2|21733.2|21713.2|21729.5|21709.5|0
1653298620000|2022-05-23 09:37:00|||||||||1
1653298640000|2022-05-23 09:37:20|21734.5|21714.5|21735.7|21715.7|21735.7|21715.7|21734.5|21714.5|0
1653298660000|2022-05-23 09:37:40|21737|21717|21738.2|21718.2|21738.2|21718.2|21737|21717|0
1653298680000|2022-05-23 09:38:00|21735.7|21715.7|21735.7|21715.7|21735.7|21715.7|21735.7|21715.7|0
1653298730000|2022-05-23 09:38:50|21736.9|21716.9|21750.7|21730.7|21750.7|21730.7|21736.9|21716.9|3
1653298740000|2022-05-23 09:39:00|21753.2|21733.2|21753.2|21733.2|21753.2|21733.2|21753.2|21733.2|2
1653298750000|2022-05-23 09:39:10|21752|21732|21745.7|21725.7|21752|21732|21745.7|21725.7|1
1653298760000|2022-05-23 09:39:20|21743.2|21723.2|21745.7|21725.7|21745.7|21725.7|21743.2|21723.2|0
1653298800000|2022-05-23 09:40:00|||||||||3
1653298830000|2022-05-23 09:40:30|21743.2|21723.2|21743.2|21723.2|21743.2|21723.2|21743.2|21723.2|0
1653298840000|2022-05-23 09:40:40|21745.7|21725.7|21753.2|21733.2|21753.2|21733.2|21745.7|21725.7|9
1653298860000|2022-05-23 09:41:00|||||||||1
1653298880000|2022-05-23 09:41:20|||||||||1
1653298920000|2022-05-23 09:42:00|21750.7|21730.7|21753.2|21733.2|21753.2|21733.2|21750.7|21730.7|2
1653298930000|2022-05-23 09:42:10|||||||||1
1653298980000|2022-05-23 09:43:00|21754.5|21734.5|21755.7|21735.7|21755.7|21735.7|21753.2|21733.2|0
1653299030000|2022-05-23 09:43:50|||||||||1
1653299060000|2022-05-23 09:44:20|21753.2|21733.2|21755.7|21735.7|21755.7|21735.7|21753.2|21733.2|2
1653299070000|2022-05-23 09:44:30|21753.2|21733.2|21753.2|21733.2|21753.2|21733.2|21753.2|21733.2|1
1653299100000|2022-05-23 09:45:00|21751.9|21731.9|21751.9|21731.9|21751.9|21731.9|21751.9|21731.9|1
1653299110000|2022-05-23 09:45:10|21750.7|21730.7|21750.7|21730.7|21750.7|21730.7|21750.7|21730.7|1
1653299140000|2022-05-23 09:45:40|21753.2|21733.2|21753.2|21733.2|21753.2|21733.2|21753.2|21733.2|2
1653299160000|2022-05-23 09:46:00|21755.7|21735.7|21734.4|21714.4|21755.7|21735.7|21734.4|21714.4|4
1653299180000|2022-05-23 09:46:20|21733.2|21713.2|21734.5|21714.5|21734.5|21714.5|21733.2|21713.2|0
1653299190000|2022-05-23 09:46:30|21735.7|21715.7|21730.7|21710.7|21735.7|21715.7|21730.7|21710.7|0
1653299200000|2022-05-23 09:46:40|21733.2|21713.2|21733.2|21713.2|21733.2|21713.2|21733.2|21713.2|0
1653299220000|2022-05-23 09:47:00|21735.7|21715.7|21735.7|21715.7|21735.7|21715.7|21735.7|21715.7|0
1653299230000|2022-05-23 09:47:10|||||||||1
1653299240000|2022-05-23 09:47:20|21733.2|21713.2|21723.1|21703.1|21733.2|21713.2|21723.1|21703.1|4
1653299280000|2022-05-23 09:48:00|21724.4|21704.4|21724.4|21704.4|21724.4|21704.4|21724.4|21704.4|0
1653299290000|2022-05-23 09:48:10|21723.2|21703.2|21723.2|21703.2|21723.2|21703.2|21723.2|21703.2|0
1653299310000|2022-05-23 09:48:30|21725.8|21705.8|21743.2|21703.2|21743.2|21705.8|21725.8|21700.8|1
1653299320000|2022-05-23 09:48:40|21744.5|21704.5|21744.5|21704.5|21744.5|21704.5|21744.5|21704.5|0
1653299340000|2022-05-23 09:49:00|21737.1|21717.1|21739.5|21719.5|21739.5|21719.5|21737.1|21717.1|0
1653299380000|2022-05-23 09:49:40|21738.2|21718.2|21738.2|21718.2|21738.2|21718.2|21738.2|21718.2|1
1653299390000|2022-05-23 09:49:50|||||||||3
1653299400000|2022-05-23 09:50:00|21739.4|21719.4|21748.2|21728.2|21748.2|21728.2|21739.4|21719.4|4
1653299420000|2022-05-23 09:50:20|21746.9|21726.9|21746.9|21726.9|21746.9|21726.9|21746.9|21726.9|1
1653299430000|2022-05-23 09:50:30|21745.7|21725.7|21745.7|21725.7|21745.7|21725.7|21745.7|21725.7|0
1653299540000|2022-05-23 09:52:20|21744.4|21724.4|21743.2|21723.2|21746.9|21726.9|21743.2|21723.2|0
1653299560000|2022-05-23 09:52:40|21741.9|21721.9|21740.7|21720.7|21741.9|21721.9|21740.7|21720.7|0
1653299580000|2022-05-23 09:53:00|||||||||1
1653299630000|2022-05-23 09:53:50|21741.9|21721.9|21741.9|21721.9|21741.9|21721.9|21741.9|21721.9|0
1653299650000|2022-05-23 09:54:10|21740.6|21720.6|21739.4|21719.4|21740.6|21720.6|21739.4|21719.4|0
1653299680000|2022-05-23 09:54:40|||||||||1
1653299760000|2022-05-23 09:56:00|21745.7|21725.7|21753.3|21733.3|21753.3|21733.3|21745.7|21725.7|2
1653299770000|2022-05-23 09:56:10|21752|21732|21752|21732|21752|21732|21752|21732|3
1653299800000|2022-05-23 09:56:40|||||||||1
1653299820000|2022-05-23 09:57:00|21747|21727|21736.9|21716.9|21747|21727|21736.9|21716.9|1
1653299830000|2022-05-23 09:57:10|21735.7|21715.7|21735.7|21715.7|21735.7|21715.7|21735.7|21715.7|0
1653299840000|2022-05-23 09:57:20|21730.7|21710.7|21728.1|21708.1|21730.7|21710.7|21728.1|21708.1|3
1653299850000|2022-05-23 09:57:30|21725.7|21705.7|21725.7|21705.7|21725.7|21705.7|21725.7|21705.7|0
1653299880000|2022-05-23 09:58:00|||||||||2
1653299940000|2022-05-23 09:59:00|21727|21707|21728.2|21708.2|21728.2|21708.2|21727|21707|1
1653299980000|2022-05-23 09:59:40|21729.5|21709.5|21725.7|21705.7|21730.7|21710.7|21725.7|21705.7|3
1653299990000|2022-05-23 09:59:50|21724.4|21704.4|21724.4|21704.4|21724.4|21704.4|21724.4|21704.4|60
1653300000000|2022-05-23 10:00:00|21723.2|21703.2|21725.7|21705.7|21725.7|21705.7|21723.2|21703.2|0
1653300020000|2022-05-23 10:00:20|21723.2|21703.2|21723.2|21703.2|21723.2|21703.2|21723.2|21703.2|0
1653300060000|2022-05-23 10:01:00|21724.5|21704.5|21725.7|21705.7|21725.7|21705.7|21724.5|21704.5|0
1653300090000|2022-05-23 10:01:30|21720.7|21700.7|21720.7|21700.7|21720.7|21700.7|21720.7|21700.7|4
1653300100000|2022-05-23 10:01:40|21722|21702|21723.2|21703.2|21723.2|21703.2|21722|21702|0
1653300110000|2022-05-23 10:01:50|21727|21707|21728.2|21708.2|21728.2|21708.2|21727|21707|0
1653300150000|2022-05-23 10:02:30|21725.7|21705.7|21725.7|21705.7|21725.7|21705.7|21725.7|21705.7|3
1653300170000|2022-05-23 10:02:50|21724.4|21704.4|21720.7|21700.7|21724.4|21704.4|21719.4|21699.4|3
1653300180000|2022-05-23 10:03:00|||||||||1
1653300230000|2022-05-23 10:03:50|21721.9|21701.9|21733.2|21713.2|21733.2|21713.2|21721.9|21701.9|1
1653300270000|2022-05-23 10:04:30|21735.8|21715.8|21735.8|21715.8|21735.8|21715.8|21735.8|21715.8|0
1653300280000|2022-05-23 10:04:40|21738.2|21718.2|21738.2|21718.2|21738.2|21718.2|21738.2|21718.2|0
1653300290000|2022-05-23 10:04:50|21748.2|21728.2|21748.2|21728.2|21748.2|21728.2|21748.2|21728.2|1
1653300350000|2022-05-23 10:05:50|21755.7|21735.7|21754.4|21734.4|21755.7|21735.7|21754.4|21734.4|2
1653300360000|2022-05-23 10:06:00|21753.2|21733.2|21740.6|21720.6|21753.2|21733.2|21740.6|21720.6|2
1653300370000|2022-05-23 10:06:10|21741.9|21721.9|21733.2|21713.2|21744.4|21724.4|21733.2|21713.2|0
1653300380000|2022-05-23 10:06:20|21734.5|21714.5|21734.5|21714.5|21734.5|21714.5|21734.5|21714.5|0
1653300390000|2022-05-23 10:06:30|21738.3|21718.3|21737|21717|21738.3|21718.3|21737|21717|0
1653300400000|2022-05-23 10:06:40|||||||||2
1653300420000|2022-05-23 10:07:00|21733.1|21713.1|21730.7|21710.7|21733.1|21713.1|21730.7|21710.7|0
1653300440000|2022-05-23 10:07:20|21733.2|21713.2|21733.2|21713.2|21733.2|21713.2|21733.2|21713.2|0
1653300480000|2022-05-23 10:08:00|21734.5|21714.5|21735.7|21715.7|21735.7|21715.7|21734.5|21714.5|0
1653300540000|2022-05-23 10:09:00|21734.4|21714.4|21733.2|21713.2|21734.4|21714.4|21733.2|21713.2|1
1653300560000|2022-05-23 10:09:20|21734.5|21714.5|21733.2|21713.2|21734.5|21714.5|21733.2|21713.2|0
1653300590000|2022-05-23 10:09:50|21738.2|21718.2|21738.2|21718.2|21738.2|21718.2|21738.2|21718.2|2
1653300720000|2022-05-23 10:12:00|||||||||1
1653300840000|2022-05-23 10:14:00|21739.5|21719.5|21740.7|21720.7|21740.7|21720.7|21739.5|21719.5|1
1653300880000|2022-05-23 10:14:40|||||||||2
1653300890000|2022-05-23 10:14:50|21736.8|21716.8|21725.7|21705.7|21736.8|21716.8|21725.7|21705.7|3
1653300900000|2022-05-23 10:15:00|21724.5|21704.5|21721.9|21701.9|21724.5|21704.5|21721.9|21701.9|2
1653300920000|2022-05-23 10:15:20|21719.4|21699.4|21728.2|21708.2|21728.2|21708.2|21719.4|21699.4|3
1653300970000|2022-05-23 10:16:10|21730.7|21710.7|21730.7|21710.7|21730.7|21710.7|21730.7|21710.7|1
1653300980000|2022-05-23 10:16:20|21725.7|21705.7|21725.7|21705.7|21725.7|21705.7|21725.7|21705.7|0
1653300990000|2022-05-23 10:16:30|21727|21707|21727|21707|21727|21707|21727|21707|0
1653301000000|2022-05-23 10:16:40|21725.7|21705.7|21699.4|21679.4|21725.7|21705.7|21699.4|21679.4|10
1653301010000|2022-05-23 10:16:50|21695.7|21675.7|21693.2|21673.2|21695.7|21675.7|21693.2|21673.2|4
1653301020000|2022-05-23 10:17:00|21691.9|21671.9|21690.7|21670.7|21691.9|21671.9|21690.7|21670.7|0
1653301030000|2022-05-23 10:17:10|||||||||2
1653301060000|2022-05-23 10:17:40|21688.3|21668.3|21685.7|21665.7|21688.3|21668.3|21685.7|21665.7|1
1653301080000|2022-05-23 10:18:00|21683.2|21663.2|21683.2|21663.2|21683.2|21663.2|21683.2|21663.2|2
1653301140000|2022-05-23 10:19:00|||||||||6
1653301160000|2022-05-23 10:19:20|21681.9|21661.9|21680.7|21660.7|21681.9|21661.9|21680.7|21660.7|0
1653301200000|2022-05-23 10:20:00|||||||||100
1653301210000|2022-05-23 10:20:10|21683.2|21663.2|21683.2|21663.2|21683.2|21663.2|21683.2|21663.2|0
1653301280000|2022-05-23 10:21:20|21685.7|21665.7|21685.7|21665.7|21685.7|21665.7|21685.7|21665.7|0
1653301290000|2022-05-23 10:21:30|21688.2|21668.2|21688.2|21668.2|21688.2|21668.2|21688.2|21668.2|0
1653301370000|2022-05-23 10:22:50|21690.7|21670.7|21689.4|21669.4|21690.7|21670.7|21689.4|21669.4|1
1653301380000|2022-05-23 10:23:00|21688.2|21668.2|21690.7|21670.7|21692|21672|21688.2|21668.2|5
1653301410000|2022-05-23 10:23:30|21689.4|21669.4|21690.7|21670.7|21690.7|21670.7|21688.2|21668.2|1
1653301420000|2022-05-23 10:23:40|21685.7|21665.7|21685.7|21665.7|21685.7|21665.7|21685.7|21665.7|0
1653301440000|2022-05-23 10:24:00|21690.7|21670.7|21690.7|21670.7|21690.7|21670.7|21690.7|21670.7|0
1653301460000|2022-05-23 10:24:20|21689.4|21669.4|21689.4|21669.4|21689.4|21669.4|21689.4|21669.4|1
1653301550000|2022-05-23 10:25:50|21690.7|21670.7|21690.7|21670.7|21690.7|21670.7|21690.7|21670.7|0
1653301580000|2022-05-23 10:26:20|21693.2|21673.2|21688.2|21668.2|21693.2|21673.2|21688.2|21668.2|1
1653301610000|2022-05-23 10:26:50|21689.5|21669.5|21690.7|21670.7|21690.7|21670.7|21689.5|21669.5|0
1653301680000|2022-05-23 10:28:00|21689.4|21669.4|21689.4|21669.4|21689.4|21669.4|21689.4|21669.4|2
1653301690000|2022-05-23 10:28:10|21688.2|21668.2|21680.7|21660.7|21688.2|21668.2|21680.7|21660.7|0
1653301740000|2022-05-23 10:29:00|21681.9|21661.9|21694.5|21674.5|21694.5|21674.5|21681.9|21653.2|4
1653301750000|2022-05-23 10:29:10|21695.7|21675.7|21695.7|21675.7|21695.7|21675.7|21695.7|21675.7|0
1653301760000|2022-05-23 10:29:20|21697|21677|21705.7|21685.7|21705.7|21685.7|21697|21677|1
1653301940000|2022-05-23 10:32:20|||||||||2
1653301980000|2022-05-23 10:33:00|||||||||1
1653302060000|2022-05-23 10:34:20|21704.4|21684.4|21698.2|21678.2|21704.4|21684.4|21698.2|21678.2|1
1653302070000|2022-05-23 10:34:30|21695.8|21675.8|21688.2|21668.2|21695.8|21675.8|21688.2|21668.2|2
1653302090000|2022-05-23 10:34:50|21690.7|21670.7|21700.8|21680.8|21700.8|21680.8|21690.7|21670.7|2
1653302100000|2022-05-23 10:35:00|21703.2|21683.2|21703.2|21683.2|21703.2|21683.2|21703.2|21683.2|1
1653302110000|2022-05-23 10:35:10|21705.7|21685.7|21708.2|21688.2|21708.2|21688.2|21705.7|21685.7|0
1653302130000|2022-05-23 10:35:30|||||||||1
1653302160000|2022-05-23 10:36:00|21706.9|21686.9|21705.7|21685.7|21706.9|21686.9|21705.7|21685.7|1
1653302220000|2022-05-23 10:37:00|21704.4|21684.4|21705.7|21685.7|21705.7|21685.7|21703.2|21683.2|2
1653302230000|2022-05-23 10:37:10|21708.3|21688.3|21714.5|21694.5|21714.5|21694.5|21708.3|21688.3|0
1653302250000|2022-05-23 10:37:30|21715.7|21695.7|21715.7|21695.7|21715.7|21695.7|21715.7|21695.7|0
1653302270000|2022-05-23 10:37:50|21722.1|21702.1|21739.6|21719.6|21740.8|21719.6|21722.1|21700.8|644
1653302280000|2022-05-23 10:38:00|21740.8|21720.8|21750.8|21730.8|21750.8|21730.8|21740.8|21720.8|1
1653302340000|2022-05-23 10:39:00|21748.3|21728.3|21747|21727|21748.3|21728.3|21747|21727|4
1653302350000|2022-05-23 10:39:10|21744.4|21724.4|21744.4|21724.4|21744.4|21724.4|21744.4|21724.4|0
1653302400000|2022-05-23 10:40:00|21747|21727|21745.8|21725.8|21747|21727|21745.8|21725.8|0
1653302430000|2022-05-23 10:40:30|21748.3|21728.3|21748.3|21728.3|21748.3|21728.3|21748.3|21728.3|3
1653302460000|2022-05-23 10:41:00|21750.8|21730.8|21750.8|21730.8|21750.8|21730.8|21750.8|21730.8|0
1653302480000|2022-05-23 10:41:20|21754.8|21734.8|21775.8|21735.8|21775.8|21735.9|21754.8|21732.3|7
1653302490000|2022-05-23 10:41:30|21768.3|21748.3|21770.8|21750.8|21770.8|21750.8|21768.3|21748.3|5
1653302510000|2022-05-23 10:41:50|21768.3|21748.3|21763.3|21743.3|21768.3|21748.3|21763.3|21743.3|2
1653302580000|2022-05-23 10:43:00|21758.3|21738.3|21758.3|21738.3|21758.3|21738.3|21758.3|21738.3|0
1653302670000|2022-05-23 10:44:30|21764.6|21744.6|21769.8|21749.8|21769.8|21749.8|21764.6|21744.6|4
1653302680000|2022-05-23 10:44:40|21773.3|21753.3|21773.3|21753.3|21773.3|21753.3|21773.3|21753.3|0
1653302700000|2022-05-23 10:45:00|21775.8|21755.8|21775.8|21755.8|21775.8|21755.8|21775.8|21755.8|1
1653302720000|2022-05-23 10:45:20|||||||||2
1653302740000|2022-05-23 10:45:40|21771.9|21751.9|21768.3|21748.3|21771.9|21751.9|21768.3|21748.3|0
1653302770000|2022-05-23 10:46:10|21758.3|21738.3|21758.3|21738.3|21758.3|21738.3|21758.3|21738.3|1
1653302810000|2022-05-23 10:46:50|21757|21737|21755.8|21735.8|21757|21737|21755.8|21735.8|0
1653302940000|2022-05-23 10:49:00|21753.2|21733.2|21750.8|21730.8|21753.2|21733.2|21750.8|21730.8|2
1653302950000|2022-05-23 10:49:10|21758.2|21718.2|21758.2|21718.2|21758.2|21718.2|21758.2|21718.2|0
1653303020000|2022-05-23 10:50:20|21744.5|21724.5|21744.5|21724.5|21744.5|21724.5|21744.5|21724.5|0
1653303110000|2022-05-23 10:51:50|21742|21722|21742|21722|21742|21722|21742|21722|0
1653303160000|2022-05-23 10:52:40|21740.8|21720.8|21740.8|21720.8|21740.8|21720.8|21740.8|21720.8|2
1653303180000|2022-05-23 10:53:00|21743.3|21723.3|21740.7|21720.7|21743.3|21723.3|21740.7|21720.7|3
1653303190000|2022-05-23 10:53:10|21738.3|21718.3|21738.3|21718.3|21738.3|21718.3|21738.3|21718.3|0
1653303260000|2022-05-23 10:54:20|||||||||1
1653303320000|2022-05-23 10:55:20|21743.3|21723.3|21748.3|21728.3|21748.3|21728.3|21743.3|21723.3|1
1653303350000|2022-05-23 10:55:50|21750.8|21730.8|21750.8|21730.8|21750.8|21730.8|21750.8|21730.8|1
1653303360000|2022-05-23 10:56:00|21755.8|21735.8|21752|21732|21755.8|21735.8|21752|21732|2
1653303420000|2022-05-23 10:57:00|21753.3|21733.3|21753.3|21733.3|21753.3|21733.3|21753.3|21733.3|2
1653303460000|2022-05-23 10:57:40|||||||||1
1653303520000|2022-05-23 10:58:40|||||||||3
1653303660000|2022-05-23 11:01:00|||||||||1
1653303710000|2022-05-23 11:01:50|21750.8|21730.8|21750.8|21730.8|21750.8|21730.8|21750.8|21730.8|1
1653303750000|2022-05-23 11:02:30|21748.5|21728.5|21748.5|21728.5|21748.5|21728.5|21748.5|21728.5|0
1653303760000|2022-05-23 11:02:40|21743.7|21723.7|21735.8|21715.8|21743.7|21723.7|21735.8|21715.8|1
1653303810000|2022-05-23 11:03:30|||||||||2
1653303900000|2022-05-23 11:05:00|21734.5|21714.5|21734.5|21714.5|21734.5|21714.5|21734.5|21714.5|2
1653303910000|2022-05-23 11:05:10|21733.3|21713.3|21730.8|21710.8|21733.3|21713.3|21730.8|21710.8|1
1653303920000|2022-05-23 11:05:20|21728.3|21708.3|21728.3|21708.3|21728.3|21708.3|21728.3|21708.3|0
1653303930000|2022-05-23 11:05:30|21724.4|21704.4|21720.8|21700.8|21724.4|21704.4|21720.8|21700.8|0
1653303990000|2022-05-23 11:06:30|21719.5|21699.5|21719.5|21699.5|21719.5|21699.5|21719.5|21699.5|0
1653304000000|2022-05-23 11:06:40|21718.3|21698.3|21720.8|21700.8|21720.8|21700.8|21718.3|21698.3|0
1653304020000|2022-05-23 11:07:00|21723.3|21703.3|21727.3|21707.3|21727.3|21707.3|21723.3|21703.3|2
1653304030000|2022-05-23 11:07:10|21730.8|21710.8|21730.8|21710.8|21730.8|21710.8|21730.8|21710.8|0
1653304110000|2022-05-23 11:08:30|21732|21712|21723.3|21703.3|21732|21712|21723.3|21703.3|2
1653304140000|2022-05-23 11:09:00|21718.2|21698.2|21713.3|21693.3|21718.2|21698.2|21713.3|21693.3|0
1653304200000|2022-05-23 11:10:00|21710.8|21690.8|21710.8|21690.8|21710.8|21690.8|21710.8|21690.8|1
1653304230000|2022-05-23 11:10:30|21709.6|21689.6|21709.6|21689.6|21709.6|21689.6|21709.6|21689.6|0
1653304240000|2022-05-23 11:10:40|21707|21687|21705.8|21685.8|21707|21687|21705.8|21685.8|18
1653304250000|2022-05-23 11:10:50|21708.3|21688.3|21708.3|21688.3|21708.3|21688.3|21708.3|21688.3|4
1653304320000|2022-05-23 11:12:00|21709.6|21689.6|21728.3|21708.3|21728.3|21708.3|21709.6|21689.6|1
1653304340000|2022-05-23 11:12:20|||||||||5
1653304350000|2022-05-23 11:12:30|21727|21707|21728.3|21708.3|21728.3|21708.3|21727|21707|0
1653304360000|2022-05-23 11:12:40|21727.1|21707.1|21725.8|21705.8|21727.1|21707.1|21725.8|21705.8|5
1653304370000|2022-05-23 11:12:50|21724.5|21704.5|21713.3|21693.3|21724.5|21704.5|21713.3|21693.3|1
1653304380000|2022-05-23 11:13:00|21710.8|21690.8|21710.8|21690.8|21710.8|21690.8|21708.3|21688.3|4
1653304390000|2022-05-23 11:13:10|21723.3|21703.3|21723.3|21703.3|21723.3|21703.3|21723.3|21703.3|0
1653304400000|2022-05-23 11:13:20|21720.8|21700.8|21719.6|21699.6|21720.8|21700.8|21718.3|21698.3|5
1653304410000|2022-05-23 11:13:30|21721|21701|21722.1|21702.1|21722.1|21702.1|21721|21701|0
1653304420000|2022-05-23 11:13:40|21724.6|21704.6|21724.6|21704.6|21724.6|21704.6|21724.6|21704.6|1
1653304440000|2022-05-23 11:14:00|21722.1|21702.1|21722.1|21702.1|21722.1|21702.1|21722.1|21702.1|4
1653304450000|2022-05-23 11:14:10|21718.3|21698.3|21718.3|21698.3|21718.3|21698.3|21718.3|21698.3|1
1653304520000|2022-05-23 11:15:20|21717|21697|21715.8|21695.8|21717|21697|21715.8|21695.8|0
1653304540000|2022-05-23 11:15:40|21710.8|21690.8|21704.5|21684.5|21710.8|21690.8|21704.5|21684.5|2
1653304550000|2022-05-23 11:15:50|21702|21682|21702|21682|21702|21682|21702|21682|0
1653304560000|2022-05-23 11:16:00|21700.8|21680.8|21700.8|21680.8|21700.8|21680.8|21700.8|21680.8|1
1653304570000|2022-05-23 11:16:10|21698.5|21678.5|21698.5|21678.5|21698.5|21678.5|21698.5|21678.5|0
1653304600000|2022-05-23 11:16:40|21695.8|21675.8|21693.3|21673.3|21695.8|21675.8|21693.3|21673.3|2
1653304680000|2022-05-23 11:18:00|21690.8|21670.8|21693.3|21673.3|21705.8|21674.5|21690.8|21663.3|2
1653304720000|2022-05-23 11:18:40|21692|21672|21692|21672|21692|21672|21692|21672|0
1653304740000|2022-05-23 11:19:00|21690.8|21670.8|21690.8|21670.8|21690.8|21670.8|21690.8|21670.8|0
1653304800000|2022-05-23 11:20:00|21692.1|21672.1|21695.8|21675.8|21695.8|21675.8|21692.1|21672.1|0
1653304810000|2022-05-23 11:20:10|21700.8|21680.8|21703.3|21683.3|21703.3|21683.3|21700.8|21680.8|1
1653304850000|2022-05-23 11:20:50|21704.5|21684.5|21704.5|21684.5|21704.5|21684.5|21704.5|21684.5|1
1653304860000|2022-05-23 11:21:00|21703.3|21683.3|21703.3|21683.3|21703.3|21683.3|21703.3|21683.3|0
1653304880000|2022-05-23 11:21:20|21705.8|21685.8|21705.8|21685.8|21705.8|21685.8|21705.8|21685.8|0
1653304890000|2022-05-23 11:21:30|21708.3|21688.3|21708.3|21688.3|21708.3|21688.3|21708.3|21688.3|1
1653304910000|2022-05-23 11:21:50|21713.3|21693.3|21713.3|21693.3|21713.3|21693.3|21713.3|21693.3|3
1653304920000|2022-05-23 11:22:00|21712|21692|21713.3|21693.3|21713.3|21693.3|21712|21692|1
1653304990000|2022-05-23 11:23:10|21714.6|21694.6|21714.6|21694.6|21714.6|21694.6|21714.6|21694.6|0
1653305010000|2022-05-23 11:23:30|21715.8|21695.8|21717|21697|21717|21697|21715.8|21695.8|1
1653305020000|2022-05-23 11:23:40|21718.3|21698.3|21718.3|21698.3|21718.3|21698.3|21718.3|21698.3|1
1653305040000|2022-05-23 11:24:00|21719.5|21699.5|21722|21702|21722|21702|21719.5|21699.5|0
1653305100000|2022-05-23 11:25:00|21718.3|21698.3|21718.3|21698.3|21718.3|21698.3|21718.3|21698.3|4
1653305110000|2022-05-23 11:25:10|21717|21697|21713.3|21693.3|21717|21697|21713.3|21693.3|0
1653305120000|2022-05-23 11:25:20|21712|21692|21713.3|21693.3|21713.3|21693.3|21712|21692|0
1653305140000|2022-05-23 11:25:40|21712|21692|21703.3|21683.3|21712|21692|21703.3|21683.3|1
1653305170000|2022-05-23 11:26:10|21704.6|21684.6|21708.3|21688.3|21708.3|21688.3|21704.6|21684.6|0
1653305180000|2022-05-23 11:26:20|21709.6|21689.6|21710.8|21690.8|21710.8|21690.8|21709.6|21689.6|0
1653305200000|2022-05-23 11:26:40|21708.3|21688.3|21708.3|21688.3|21708.3|21688.3|21708.3|21688.3|0
1653305250000|2022-05-23 11:27:30|21707|21687|21707|21687|21707|21687|21707|21687|0
1653305260000|2022-05-23 11:27:40|21705.8|21685.8|21705.8|21685.8|21705.8|21685.8|21705.8|21685.8|0
1653305370000|2022-05-23 11:29:30|21699.5|21679.5|21699.5|21679.5|21699.5|21679.5|21699.5|21679.5|1
1653305380000|2022-05-23 11:29:40|21698.3|21678.3|21698.3|21678.3|21698.3|21678.3|21698.3|21678.3|0
1653305400000|2022-05-23 11:30:00|21695.8|21675.8|21694.6|21674.6|21695.8|21675.8|21694.6|21674.6|1
1653305410000|2022-05-23 11:30:10|21696|21676|21694.6|21674.6|21696|21676|21694.6|21674.6|3
1653305460000|2022-05-23 11:31:00|21685.8|21665.8|21685.8|21665.8|21685.8|21665.8|21685.8|21665.8|103
1653305480000|2022-05-23 11:31:20|21687.1|21667.1|21687.1|21667.1|21687.1|21667.1|21687.1|21667.1|1
1653305510000|2022-05-23 11:31:50|21684.6|21664.6|21680.8|21660.8|21684.6|21664.6|21680.8|21660.8|11
1653305570000|2022-05-23 11:32:50|21677.3|21657.3|21658.3|21638.3|21677.3|21657.3|21658.3|21638.3|4
1653305600000|2022-05-23 11:33:20|21657|21637|21655.8|21635.8|21657|21637|21655.8|21635.8|0
1653305610000|2022-05-23 11:33:30|21653.3|21633.3|21653.3|21633.3|21653.3|21633.3|21653.3|21633.3|0
1653305720000|2022-05-23 11:35:20|21654.5|21634.5|21660.8|21640.8|21663.3|21643.3|21654.5|21634.5|3
1653305730000|2022-05-23 11:35:30|21650.8|21630.8|21640.8|21620.8|21660.8|21630.8|21640.8|21618.2|5
1653305740000|2022-05-23 11:35:40|||||||||3
1653305750000|2022-05-23 11:35:50|21638.3|21618.3|21638.3|21618.3|21638.3|21618.3|21638.3|21618.3|2
1653305770000|2022-05-23 11:36:10|21640.8|21620.8|21643.3|21623.3|21643.3|21623.3|21640.8|21620.8|1
1653305780000|2022-05-23 11:36:20|21645.8|21625.8|21648.3|21628.3|21648.3|21628.3|21645.8|21625.8|1
1653305800000|2022-05-23 11:36:40|21649.6|21629.6|21649.6|21629.6|21649.6|21629.6|21649.6|21629.6|1
1653305810000|2022-05-23 11:36:50|21650.8|21630.8|21650.8|21630.8|21650.8|21630.8|21650.8|21630.8|1
1653305820000|2022-05-23 11:37:00|21652.1|21632.1|21653.3|21633.3|21653.3|21633.3|21652.1|21632.1|0
1653305840000|2022-05-23 11:37:20|21664.6|21624.6|21671|21651|21671|21651|21658.5|21624.6|2
1653305860000|2022-05-23 11:37:40|21680.8|21660.8|21680.8|21660.8|21680.8|21660.8|21680.8|21660.8|0
1653305870000|2022-05-23 11:37:50|||||||||1
1653305880000|2022-05-23 11:38:00|21678.3|21658.3|21678.3|21658.3|21678.3|21658.3|21678.3|21658.3|0
1653305890000|2022-05-23 11:38:10|21679.6|21659.6|21679.6|21659.6|21679.6|21659.6|21679.6|21659.6|0
1653305900000|2022-05-23 11:38:20|21683.3|21663.3|21683.3|21663.3|21683.3|21663.3|21683.3|21663.3|5
1653305940000|2022-05-23 11:39:00|21678.3|21658.3|21660.8|21640.8|21678.3|21658.3|21660.8|21640.8|9
1653305950000|2022-05-23 11:39:10|21659.5|21639.5|21655.8|21635.8|21659.5|21639.5|21655.8|21635.8|1
1653306240000|2022-05-23 11:44:00|21654.5|21634.5|21653.3|21633.3|21654.5|21634.5|21653.3|21633.3|0
1653306250000|2022-05-23 11:44:10|||||||||1
1653306290000|2022-05-23 11:44:50|21652|21632|21650.7|21630.7|21652|21632|21650.7|21630.7|1
1653306320000|2022-05-23 11:45:20|21652|21632|21652|21632|21652|21632|21652|21632|1
1653306390000|2022-05-23 11:46:30|21653.3|21633.3|21653.3|21633.3|21653.3|21633.3|21653.3|21633.3|1
1653306480000|2022-05-23 11:48:00|21654.7|21634.7|21654.7|21634.7|21654.7|21634.7|21654.7|21634.7|0
1653306540000|2022-05-23 11:49:00|21653.3|21633.3|21650.8|21630.8|21653.3|21633.3|21650.8|21630.8|1
1653306550000|2022-05-23 11:49:10|21648.3|21628.3|21648.3|21628.3|21648.3|21628.3|21648.3|21628.3|1
1653306600000|2022-05-23 11:50:00|21650.7|21630.7|21658.6|21638.6|21658.6|21638.6|21650.7|21630.7|7
1653306670000|2022-05-23 11:51:10|21650.7|21630.7|21638.3|21618.3|21650.7|21630.7|21637|21617|3
1653306680000|2022-05-23 11:51:20|21639.7|21619.7|21640.8|21620.8|21640.8|21620.8|21639.7|21619.7|0
1653306690000|2022-05-23 11:51:30|||||||||5
1653306700000|2022-05-23 11:51:40|21639.5|21619.5|21638.3|21618.3|21639.5|21619.5|21638.3|21618.3|0
1653306710000|2022-05-23 11:51:50|21637|21617|21635.8|21615.8|21637|21617|21635.8|21615.8|0
1653306720000|2022-05-23 11:52:00|21638.3|21618.3|21638.3|21618.3|21638.3|21618.3|21638.3|21618.3|0
1653306730000|2022-05-23 11:52:10|21637|21617|21637|21617|21637|21617|21637|21617|0
1653306780000|2022-05-23 11:53:00|21634.5|21614.5|21634.5|21614.5|21634.5|21614.5|21634.5|21614.5|0
1653306820000|2022-05-23 11:53:40|21633.3|21613.3|21633.3|21613.3|21633.3|21613.3|21633.3|21613.3|2
1653306830000|2022-05-23 11:53:50|21632|21612|21630.8|21610.8|21632|21612|21630.8|21610.8|1
1653306840000|2022-05-23 11:54:00|||||||||1
1653306850000|2022-05-23 11:54:10|21632.2|21612.2|21632.2|21612.2|21632.2|21612.2|21632.2|21612.2|0
1653306860000|2022-05-23 11:54:20|21630.8|21610.8|21632.2|21612.2|21632.2|21612.2|21630.8|21610.8|7
1653306890000|2022-05-23 11:54:50|||||||||1
1653306910000|2022-05-23 11:55:10|21633.3|21613.3|21633.3|21613.3|21633.3|21613.3|21633.3|21613.3|0
1653306950000|2022-05-23 11:55:50|21632.2|21612.2|21632.2|21612.2|21632.2|21612.2|21632.2|21612.2|0
1653306960000|2022-05-23 11:56:00|21633.3|21613.3|21633.3|21613.3|21633.3|21613.3|21633.3|21613.3|0
1653306980000|2022-05-23 11:56:20|21638.3|21618.3|21638.3|21618.3|21638.3|21618.3|21638.3|21618.3|1
1653306990000|2022-05-23 11:56:30|21635.8|21615.8|21635.8|21615.8|21635.8|21615.8|21635.8|21615.8|0
1653307010000|2022-05-23 11:56:50|21638.3|21618.3|21648.3|21628.3|21648.3|21628.3|21638.3|21618.3|14
1653307020000|2022-05-23 11:57:00|||||||||2
1653307030000|2022-05-23 11:57:10|21652.2|21632.2|21658.3|21638.3|21658.3|21638.3|21652.2|21632.2|15
1653307040000|2022-05-23 11:57:20|21659.7|21639.7|21659.7|21639.7|21659.7|21639.7|21659.7|21639.7|3
1653307060000|2022-05-23 11:57:40|||||||||1
1653307070000|2022-05-23 11:57:50|21662.2|21642.2|21662.2|21642.2|21662.2|21642.2|21662.2|21642.2|2
1653307080000|2022-05-23 11:58:00|21664.8|21644.8|21667.2|21647.2|21667.2|21647.2|21664.8|21644.8|0
1653307090000|2022-05-23 11:58:10|21668.3|21648.3|21669.7|21649.7|21669.7|21649.7|21668.3|21648.3|1
1653307100000|2022-05-23 11:58:20|21668.3|21648.3|21668.3|21648.3|21668.3|21648.3|21668.3|21648.3|2
1653307170000|2022-05-23 11:59:30|21667|21647|21668.3|21648.3|21668.3|21648.3|21667|21647|6
1653307180000|2022-05-23 11:59:40|21669.5|21649.5|21670.8|21650.8|21670.8|21650.8|21669.5|21649.5|1
1653307200000|2022-05-23 12:00:00|21672.2|21652.2|21657|21637|21678.3|21658.3|21652|21632|30
1653307210000|2022-05-23 12:00:10|21653.3|21633.3|21653.5|21633.5|21657|21637|21650.8|21630.8|7
1653307220000|2022-05-23 12:00:20|21652.3|21632.3|21654.5|21634.5|21654.5|21634.5|21643.3|21623.3|16
1653307240000|2022-05-23 12:00:40|21657|21637|21673.3|21653.3|21673.3|21653.3|21657|21637|21
1653307250000|2022-05-23 12:00:50|21674.7|21654.7|21679.7|21659.7|21679.7|21659.7|21674.7|21654.7|0
1653307260000|2022-05-23 12:01:00|21681|21661|21687.2|21667.2|21687.2|21667.2|21681|21661|6
1653307270000|2022-05-23 12:01:10|21688.3|21668.3|21688.3|21668.3|21688.3|21668.3|21688.3|21668.3|0
1653307280000|2022-05-23 12:01:20|21690.8|21670.8|21733.3|21713.3|21733.3|21713.3|21690.8|21670.8|14
1653307290000|2022-05-23 12:01:30|21732|21712|21713.5|21693.5|21732|21712|21713.5|21693.5|6
1653307300000|2022-05-23 12:01:40|21713.3|21693.3|21715.8|21695.8|21715.8|21695.8|21713.3|21693.3|1
1653307310000|2022-05-23 12:01:50|21714.5|21694.5|21713.3|21693.3|21714.5|21694.5|21713.3|21693.3|0
1653307320000|2022-05-23 12:02:00|21710.8|21690.8|21709.5|21689.5|21713.3|21693.3|21709.5|21689.5|3
1653307330000|2022-05-23 12:02:10|21712.2|21692.2|21715.8|21695.8|21715.8|21695.8|21712.2|21692.2|7
1653307360000|2022-05-23 12:02:40|21723.3|21703.3|21725.8|21705.8|21725.8|21705.8|21723.3|21703.3|8
1653307370000|2022-05-23 12:02:50|21728.5|21708.5|21728.5|21708.5|21728.5|21708.5|21728.5|21708.5|4
1653307380000|2022-05-23 12:03:00|21730.8|21710.8|21758.3|21738.3|21758.3|21738.3|21730.8|21710.8|30
1653307390000|2022-05-23 12:03:10|21763.3|21743.3|21760.8|21740.8|21763.3|21743.3|21760.8|21740.8|5
1653307400000|2022-05-23 12:03:20|21759.5|21739.5|21758.3|21738.3|21759.5|21739.5|21758.3|21738.3|0
1653307410000|2022-05-23 12:03:30|21757.2|21737.2|21753.3|21733.3|21757.2|21737.2|21753.3|21733.3|9
1653307420000|2022-05-23 12:03:40|21748.3|21728.3|21734.7|21714.7|21748.3|21728.3|21733.3|21713.3|9
1653307430000|2022-05-23 12:03:50|21735.8|21715.8|21734.7|21714.7|21735.8|21715.8|21734.7|21714.7|0
1653307440000|2022-05-23 12:04:00|21733.3|21713.3|21730.8|21710.8|21733.3|21713.3|21730.8|21710.8|2
1653307480000|2022-05-23 12:04:40|21725.8|21705.8|21713.3|21693.3|21725.8|21705.8|21713.3|21693.3|14
1653307490000|2022-05-23 12:04:50|21710.8|21690.8|21712|21692|21713.3|21693.3|21710.8|21690.8|1
1653307500000|2022-05-23 12:05:00|21713.3|21693.3|21724.7|21704.7|21724.7|21704.7|21713.3|21693.3|1
1653307510000|2022-05-23 12:05:10|21720.8|21700.8|21718.3|21698.3|21720.8|21700.8|21718.3|21698.3|2
1653307540000|2022-05-23 12:05:40|21719.7|21699.7|21724.7|21704.7|21724.7|21704.7|21719.7|21699.7|2
1653307550000|2022-05-23 12:05:50|21726|21706|21727.2|21707.2|21727.2|21707.2|21725.8|21705.8|1
1653307560000|2022-05-23 12:06:00|21725.8|21705.8|21723.3|21703.3|21725.8|21705.8|21723.3|21703.3|5
1653307580000|2022-05-23 12:06:20|21724.5|21704.5|21724.5|21704.5|21724.5|21704.5|21724.5|21704.5|3
1653307590000|2022-05-23 12:06:30|21727|21707|21727|21707|21727|21707|21727|21707|0
1653307600000|2022-05-23 12:06:40|21725.8|21705.8|21720.8|21700.8|21725.8|21705.8|21720.8|21700.8|6
1653307610000|2022-05-23 12:06:50|||||||||1
1653307620000|2022-05-23 12:07:00|21719.5|21699.5|21713.3|21693.3|21719.5|21699.5|21713.3|21693.3|2
1653307630000|2022-05-23 12:07:10|21715.8|21695.8|21729.7|21709.7|21729.7|21709.7|21715.8|21695.8|7
1653307640000|2022-05-23 12:07:20|21735.8|21715.8|21738.3|21718.3|21738.3|21718.3|21735.8|21715.8|0
1653307650000|2022-05-23 12:07:30|21743.3|21723.3|21753.3|21733.3|21753.3|21733.3|21743.3|21723.3|3
1653307660000|2022-05-23 12:07:40|||||||||3
1653307670000|2022-05-23 12:07:50|||||||||2
1653307680000|2022-05-23 12:08:00|21754.7|21734.7|21760.8|21740.8|21762.2|21742.2|21754.7|21734.7|6
1653307700000|2022-05-23 12:08:20|21759.5|21739.5|21757|21737|21759.5|21739.5|21757|21737|1
1653307710000|2022-05-23 12:08:30|21747|21727|21739.5|21719.5|21747|21727|21739.5|21719.5|8
1653307720000|2022-05-23 12:08:40|21738.3|21718.3|21738.3|21718.3|21738.3|21718.3|21738.3|21718.3|9
1653307740000|2022-05-23 12:09:00|21743.3|21723.3|21743.3|21723.3|21743.3|21723.3|21743.3|21723.3|8
1653307750000|2022-05-23 12:09:10|21745.8|21725.8|21743.3|21723.3|21745.8|21725.8|21743.3|21723.3|5
1653307760000|2022-05-23 12:09:20|21744.7|21724.7|21740.8|21720.8|21745.8|21725.8|21740.8|21720.8|2
1653307780000|2022-05-23 12:09:40|||||||||1
1653307790000|2022-05-23 12:09:50|21739.5|21719.5|21738.3|21718.3|21739.5|21719.5|21738.3|21718.3|0
1653307800000|2022-05-23 12:10:00|21740.6|21700.6|21728.3|21708.3|21740.6|21710.6|21718.3|21698.3|7
1653307810000|2022-05-23 12:10:10|21727|21707|21724.5|21704.5|21727|21707|21724.5|21704.5|1
1653307820000|2022-05-23 12:10:20|21723.2|21703.2|21722|21702|21723.2|21703.2|21722|21702|0
1653307850000|2022-05-23 12:10:50|21720.8|21700.8|21720.8|21700.8|21723.3|21703.3|21720.8|21700.8|3
1653307860000|2022-05-23 12:11:00|||||||||2
1653307870000|2022-05-23 12:11:10|||||||||1
1653307880000|2022-05-23 12:11:20|21719.5|21699.5|21719.5|21699.5|21719.5|21699.5|21719.5|21699.5|1
1653307890000|2022-05-23 12:11:30|21718.3|21698.3|21718.3|21698.3|21718.3|21698.3|21718.3|21698.3|1
1653307900000|2022-05-23 12:11:40|21719.7|21699.7|21718.3|21698.3|21720.8|21700.8|21718.3|21698.3|2
1653307920000|2022-05-23 12:12:00|21723.3|21703.3|21718.3|21698.3|21723.3|21703.3|21718.3|21698.3|5
1653307960000|2022-05-23 12:12:40|||||||||1
1653307970000|2022-05-23 12:12:50|21720.8|21700.8|21715.8|21695.8|21720.8|21700.8|21715.8|21695.8|3
1653307990000|2022-05-23 12:13:10|21713.5|21693.5|21705.7|21685.7|21713.5|21693.5|21705.7|21685.7|4
1653308000000|2022-05-23 12:13:20|21704.4|21684.4|21699.5|21679.5|21704.4|21684.4|21699.5|21679.5|1
1653308030000|2022-05-23 12:13:50|21704.8|21684.8|21704.8|21684.8|21704.8|21684.8|21704.8|21684.8|4
1653308040000|2022-05-23 12:14:00|21708.3|21688.3|21708.3|21688.3|21708.3|21688.3|21708.3|21688.3|0
1653308050000|2022-05-23 12:14:10|21707.2|21687.2|21704.5|21684.5|21707.2|21687.2|21704.5|21684.5|2
1653308070000|2022-05-23 12:14:30|21703.3|21683.3|21703.3|21683.3|21703.3|21683.3|21703.3|21683.3|0
1653308080000|2022-05-23 12:14:40|||||||||1
1653308100000|2022-05-23 12:15:00|21694.4|21674.4|21687.2|21667.2|21694.4|21674.4|21687.2|21667.2|14
1653308110000|2022-05-23 12:15:10|21688.3|21668.3|21685.8|21665.8|21688.3|21668.3|21685.8|21665.8|0
1653308120000|2022-05-23 12:15:20|21683.3|21663.3|21683.3|21663.3|21683.3|21663.3|21683.3|21663.3|0
1653308130000|2022-05-23 12:15:30|21678.3|21658.3|21678.3|21658.3|21678.3|21658.3|21678.3|21658.3|1
1653308140000|2022-05-23 12:15:40|21679.7|21659.7|21679.7|21659.7|21679.7|21659.7|21679.7|21659.7|9
1653308150000|2022-05-23 12:15:50|21681|21661|21682.2|21662.2|21682.2|21662.2|21681|21661|1
1653308160000|2022-05-23 12:16:00|21683.3|21663.3|21683.3|21663.3|21683.3|21663.3|21683.3|21663.3|0
1653308180000|2022-05-23 12:16:20|||||||||1
1653308190000|2022-05-23 12:16:30|21682.2|21662.2|21680.8|21660.8|21682.2|21662.2|21680.8|21660.8|2
1653308230000|2022-05-23 12:17:10|21678.3|21658.3|21675.8|21655.8|21678.3|21658.3|21675.8|21655.8|1
1653308250000|2022-05-23 12:17:30|21673.3|21653.3|21673.3|21653.3|21673.3|21653.3|21673.3|21653.3|4
1653308280000|2022-05-23 12:18:00|21668.3|21648.3|21665.7|21645.7|21668.3|21648.3|21665.7|21645.7|3
1653308290000|2022-05-23 12:18:10|21664.4|21644.4|21659.5|21639.5|21664.4|21644.4|21655.8|21635.8|2
1653308300000|2022-05-23 12:18:20|21657.2|21637.2|21659.5|21639.5|21659.5|21639.5|21657.2|21637.2|2
1653308310000|2022-05-23 12:18:30|21660.8|21640.8|21660.8|21640.8|21660.8|21640.8|21660.8|21640.8|5
1653308320000|2022-05-23 12:18:40|21663.3|21643.3|21660.8|21640.8|21663.3|21643.3|21660.8|21640.8|2
1653308340000|2022-05-23 12:19:00|21663.3|21643.3|21663.3|21643.3|21663.3|21643.3|21663.3|21643.3|1
1653308380000|2022-05-23 12:19:40|||||||||1
1653308390000|2022-05-23 12:19:50|||||||||1
1653308400000|2022-05-23 12:20:00|21658.3|21638.3|21658.3|21638.3|21658.3|21638.3|21658.3|21638.3|2
1653308410000|2022-05-23 12:20:10|21658.2|21638.2|21659.5|21639.5|21659.5|21639.5|21654.7|21634.7|2
1653308420000|2022-05-23 12:20:20|21663.3|21643.3|21667.2|21647.2|21667.2|21647.2|21663.3|21643.3|9
1653308430000|2022-05-23 12:20:30|21668.3|21648.3|21668.3|21648.3|21668.3|21648.3|21668.3|21648.3|0
1653308440000|2022-05-23 12:20:40|||||||||1
1653308450000|2022-05-23 12:20:50|21666|21646|21663.3|21643.3|21666|21646|21663.3|21643.3|1
1653308460000|2022-05-23 12:21:00|21665.8|21645.8|21665.8|21645.8|21667|21647|21665.8|21645.8|5
1653308490000|2022-05-23 12:21:30|21668.3|21648.3|21668.3|21648.3|21668.3|21648.3|21668.3|21648.3|0
1653308500000|2022-05-23 12:21:40|||||||||1
1653308510000|2022-05-23 12:21:50|21662|21642|21662|21642|21662|21642|21662|21642|5
1653308520000|2022-05-23 12:22:00|21659.5|21639.5|21657.2|21637.2|21659.5|21639.5|21657.2|21637.2|3
1653308530000|2022-05-23 12:22:10|21659.5|21639.5|21659.5|21639.5|21659.5|21639.5|21659.5|21639.5|0
1653308540000|2022-05-23 12:22:20|21660.8|21640.8|21665.8|21645.8|21665.8|21645.8|21660.8|21640.8|3
1653308550000|2022-05-23 12:22:30|||||||||1
1653308570000|2022-05-23 12:22:50|||||||||1
1653308580000|2022-05-23 12:23:00|21664.7|21644.7|21665.8|21645.8|21665.8|21645.8|21664.7|21644.7|2
1653308590000|2022-05-23 12:23:10|21668.3|21648.3|21682.2|21662.2|21682.2|21662.2|21668.3|21648.3|9
1653308600000|2022-05-23 12:23:20|21684.7|21664.7|21689.7|21669.7|21689.7|21669.7|21684.7|21664.7|0
1653308610000|2022-05-23 12:23:30|21690.8|21670.8|21690.8|21670.8|21690.8|21670.8|21690.8|21670.8|0
1653308630000|2022-05-23 12:23:50|21703.3|21683.3|21703.3|21683.3|21703.3|21683.3|21703.3|21683.3|2
1653308640000|2022-05-23 12:24:00|||||||||1
1653308660000|2022-05-23 12:24:20|||||||||1
1653308680000|2022-05-23 12:24:40|||||||||2
1653308690000|2022-05-23 12:24:50|21708.3|21688.3|21709.7|21689.7|21709.7|21689.7|21708.3|21688.3|6
1653308700000|2022-05-23 12:25:00|21710.8|21690.8|21712.2|21692.2|21713.3|21693.3|21710.8|21690.8|1
1653308720000|2022-05-23 12:25:20|21711|21691|21709.7|21689.7|21711|21691|21709.7|21689.7|2
1653308740000|2022-05-23 12:25:40|||||||||1
1653308750000|2022-05-23 12:25:50|||||||||10
1653308760000|2022-05-23 12:26:00|21708.3|21688.3|21695.8|21675.8|21710.8|21688.3|21695.8|21668.5|3
1653308770000|2022-05-23 12:26:10|21697|21677|21698.3|21678.3|21698.3|21678.3|21697|21677|1
1653308780000|2022-05-23 12:26:20|21697|21677|21695.8|21675.8|21697|21677|21695.8|21675.8|1
1653308790000|2022-05-23 12:26:30|21697.2|21677.2|21703.3|21683.3|21703.3|21683.3|21697.2|21677.2|1
1653308800000|2022-05-23 12:26:40|21704.7|21684.7|21715.8|21695.8|21715.8|21695.8|21704.7|21684.7|10
1653308820000|2022-05-23 12:27:00|21719.8|21699.8|21723.3|21703.3|21723.3|21703.3|21719.8|21699.8|0
1653308860000|2022-05-23 12:27:40|||||||||1
1653308880000|2022-05-23 12:28:00|21719.4|21699.4|21693.3|21673.3|21719.4|21699.4|21693.3|21673.3|12
1653308890000|2022-05-23 12:28:10|21690.8|21670.8|21703.3|21683.3|21703.3|21683.3|21690.8|21670.8|3
1653308920000|2022-05-23 12:28:40|||||||||1
1653308940000|2022-05-23 12:29:00|21704.7|21684.7|21705.8|21685.8|21705.8|21685.8|21704.7|21684.7|1
1653308970000|2022-05-23 12:29:30|||||||||1
1653308990000|2022-05-23 12:29:50|21712.2|21692.2|21705.8|21685.8|21718.3|21698.3|21705.8|21685.8|6
1653309000000|2022-05-23 12:30:00|21703.2|21683.2|21693.2|21673.2|21703.2|21683.2|21691.9|21671.9|8
1653309010000|2022-05-23 12:30:10|21694.5|21674.5|21694.5|21674.5|21694.5|21674.5|21694.5|21674.5|1
1653309020000|2022-05-23 12:30:20|21693.2|21673.2|21670.6|21650.6|21694.5|21674.5|21670.6|21650.6|7
1653309030000|2022-05-23 12:30:30|21668.3|21648.3|21668.3|21648.3|21668.3|21648.3|21668.3|21648.3|1
1653309040000|2022-05-23 12:30:40|21666|21646|21659.5|21639.5|21666|21646|21655.8|21635.8|7
1653309050000|2022-05-23 12:30:50|21655.8|21635.8|21660.8|21640.8|21660.8|21640.8|21654.7|21634.7|8
1653309060000|2022-05-23 12:31:00|21659.5|21639.5|21655.6|21635.6|21660.7|21640.7|21651.9|21631.9|70
1653309070000|2022-05-23 12:31:10|21650.7|21630.7|21652|21632|21654.4|21634.4|21640.7|21620.7|11
1653309080000|2022-05-23 12:31:20|21654.4|21634.4|21654.4|21634.4|21654.4|21634.4|21650.7|21630.7|2
1653309090000|2022-05-23 12:31:30|21653.1|21633.1|21654.4|21634.4|21654.4|21634.4|21650.7|21630.7|2
1653309100000|2022-05-23 12:31:40|21652|21632|21586.7|21566.7|21654.4|21634.4|21586.7|21566.7|27
1653309110000|2022-05-23 12:31:50|21581.9|21561.9|21587|21567|21587|21567|21575.7|21555.7|8
1653309120000|2022-05-23 12:32:00|21585.7|21565.7|21570.7|21550.7|21585.7|21565.7|21570.7|21550.7|19
1653309130000|2022-05-23 12:32:10|21560.7|21540.7|21553.1|21533.1|21560.7|21540.7|21553.1|21533.1|9
1653309140000|2022-05-23 12:32:20|21556.9|21536.9|21555.7|21535.7|21556.9|21536.9|21555.7|21535.7|3
1653309150000|2022-05-23 12:32:30|21556.9|21536.9|21555.7|21535.7|21556.9|21536.9|21555.7|21535.7|8
1653309160000|2022-05-23 12:32:40|21558.1|21538.1|21560.7|21540.7|21560.7|21540.7|21558.1|21538.1|3
1653309170000|2022-05-23 12:32:50|21559.4|21539.4|21559.4|21539.4|21559.4|21539.4|21559.4|21539.4|2
1653309180000|2022-05-23 12:33:00|21558.2|21538.2|21549.4|21529.4|21558.2|21538.2|21549.4|21529.4|2
1653309190000|2022-05-23 12:33:10|21548.2|21528.2|21548.2|21528.2|21548.2|21528.2|21548.2|21528.2|1
1653309210000|2022-05-23 12:33:30|21543.2|21523.2|21538.2|21518.2|21545.7|21525.7|21538.2|21518.2|24
1653309220000|2022-05-23 12:33:40|21535.6|21515.6|21529.3|21509.3|21535.6|21515.6|21529.3|21509.3|1
1653309230000|2022-05-23 12:33:50|21520.7|21500.7|21525.7|21505.7|21525.7|21505.7|21520.7|21500.7|14
1653309240000|2022-05-23 12:34:00|21528.4|21508.4|21535.7|21515.7|21538.2|21518.2|21528.4|21508.4|2
1653309250000|2022-05-23 12:34:10|21525.7|21505.7|21525.7|21505.7|21525.7|21505.7|21525.7|21505.7|5
1653309260000|2022-05-23 12:34:20|||||||||2
1653309270000|2022-05-23 12:34:30|21528.2|21508.2|21528.2|21508.2|21528.2|21508.2|21528.2|21508.2|3
1653309280000|2022-05-23 12:34:40|21523.2|21503.2|21518.2|21498.2|21523.2|21503.2|21518.2|21498.2|7
1653309300000|2022-05-23 12:35:00|||||||||1
1653309340000|2022-05-23 12:35:40|21519.5|21499.5|21526.9|21506.9|21526.9|21506.9|21519.5|21499.5|6
1653309350000|2022-05-23 12:35:50|21531.9|21511.9|21535.7|21515.7|21535.7|21515.7|21531.9|21511.9|1
1653309370000|2022-05-23 12:36:10|21533.2|21513.2|21533.2|21513.2|21533.2|21513.2|21533.2|21513.2|1
1653309380000|2022-05-23 12:36:20|21528.2|21508.2|21529.4|21509.4|21529.4|21509.4|21525.7|21505.7|2
1653309390000|2022-05-23 12:36:30|21531.9|21511.9|21535.7|21515.7|21535.7|21515.7|21531.9|21511.9|8
1653309420000|2022-05-23 12:37:00|21533.2|21513.2|21533.2|21513.2|21533.2|21513.2|21533.2|21513.2|1
1653309480000|2022-05-23 12:38:00|21535.7|21515.7|21540.7|21520.7|21540.7|21520.7|21533.2|21513.2|7
1653309490000|2022-05-23 12:38:10|||||||||2
1653309500000|2022-05-23 12:38:20|21542|21522|21555.7|21535.7|21555.7|21535.7|21542|21522|5
1653309510000|2022-05-23 12:38:30|21558.4|21538.4|21560.7|21540.7|21560.7|21540.7|21558.4|21538.4|0
1653309520000|2022-05-23 12:38:40|21565.6|21525.6|21563.2|21523.2|21565.6|21525.6|21563.2|21523.2|6
1653309530000|2022-05-23 12:38:50|21550.6|21530.6|21549.4|21529.4|21550.6|21530.6|21549.4|21529.4|1
1653309540000|2022-05-23 12:39:00|21550.6|21530.6|21573.2|21553.2|21573.2|21553.2|21550.6|21530.6|16
1653309550000|2022-05-23 12:39:10|21580.7|21560.7|21580.7|21560.7|21580.7|21560.7|21580.7|21560.7|1
1653309560000|2022-05-23 12:39:20|21583.2|21563.2|21583.2|21563.2|21583.2|21563.2|21583.2|21563.2|2
1653309570000|2022-05-23 12:39:30|21581.9|21561.9|21585.7|21565.7|21585.7|21565.7|21581.9|21561.9|0
1653309580000|2022-05-23 12:39:40|21588.2|21568.2|21588.2|21568.2|21593.2|21573.2|21588.2|21568.2|0
1653309590000|2022-05-23 12:39:50|21595.7|21575.7|21595.7|21575.7|21595.7|21575.7|21595.7|21575.7|1
1653309600000|2022-05-23 12:40:00|21598.2|21578.2|21583.2|21563.2|21598.2|21578.2|21583.2|21563.2|9
1653309610000|2022-05-23 12:40:10|21585.7|21565.7|21585.7|21565.7|21585.7|21565.7|21585.7|21565.7|0
1653309630000|2022-05-23 12:40:30|21588.2|21568.2|21588.2|21568.2|21588.2|21568.2|21588.2|21568.2|2
1653309640000|2022-05-23 12:40:40|21593.2|21573.2|21593.2|21573.2|21593.2|21573.2|21593.2|21573.2|2
1653309670000|2022-05-23 12:41:10|21591.9|21571.9|21591.9|21571.9|21591.9|21571.9|21591.9|21571.9|9
1653309680000|2022-05-23 12:41:20|21590.7|21570.7|21590.7|21570.7|21590.7|21570.7|21590.7|21570.7|1
1653309690000|2022-05-23 12:41:30|21589.4|21569.4|21594.4|21574.4|21594.5|21574.5|21585.7|21565.7|6
1653309700000|2022-05-23 12:41:40|21593.2|21573.2|21590.7|21570.7|21593.2|21573.2|21590.7|21570.7|1
1653309760000|2022-05-23 12:42:40|||||||||2
1653309780000|2022-05-23 12:43:00|21588.2|21568.2|21585.7|21565.7|21588.2|21568.2|21585.7|21565.7|6
1653309810000|2022-05-23 12:43:30|21588.2|21568.2|21603.2|21583.2|21603.2|21583.2|21588.2|21568.2|4
1653309820000|2022-05-23 12:43:40|21605.6|21585.6|21608.2|21588.2|21608.2|21588.2|21605.6|21585.6|1
1653309880000|2022-05-23 12:44:40|||||||||1
1653309890000|2022-05-23 12:44:50|21610.7|21590.7|21632|21612|21632|21612|21610.7|21590.7|22
1653309900000|2022-05-23 12:45:00|21633.2|21613.2|21645.9|21625.9|21647.2|21627.2|21633.2|21613.2|7
1653309910000|2022-05-23 12:45:10|21647.2|21627.2|21652|21632|21652|21632|21647.2|21627.2|4
1653309920000|2022-05-23 12:45:20|21653.4|21633.4|21655.7|21635.7|21655.7|21635.7|21653.4|21633.4|3
1653309940000|2022-05-23 12:45:40|21658.4|21638.4|21660.7|21640.7|21660.7|21640.7|21658.4|21638.4|1
1653309950000|2022-05-23 12:45:50|21653.2|21633.2|21653.2|21633.2|21653.2|21633.2|21653.2|21633.2|26
1653309960000|2022-05-23 12:46:00|21651.9|21631.9|21650.7|21630.7|21651.9|21631.9|21650.7|21630.7|1
1653309970000|2022-05-23 12:46:10|21648.4|21628.4|21650.7|21630.7|21650.7|21630.7|21648.4|21628.4|2
1653309990000|2022-05-23 12:46:30|21648.2|21628.2|21625.7|21605.7|21648.2|21628.2|21625.7|21605.7|7
1653310000000|2022-05-23 12:46:40|21628.4|21608.4|21620.7|21600.7|21629.5|21609.5|21620.7|21600.7|2
1653310010000|2022-05-23 12:46:50|21618.2|21598.2|21625.7|21605.7|21625.7|21605.7|21618.2|21598.2|9
1653310020000|2022-05-23 12:47:00|21624.4|21604.4|21623.2|21603.2|21624.4|21604.4|21623.2|21603.2|0
1653310030000|2022-05-23 12:47:10|21622|21602|21622|21602|21622|21602|21622|21602|1
1653310040000|2022-05-23 12:47:20|21620.7|21600.7|21620.7|21600.7|21620.7|21600.7|21620.7|21600.7|1
1653310050000|2022-05-23 12:47:30|21613.2|21593.2|21613.2|21593.2|21613.2|21593.2|21613.2|21593.2|3
1653310060000|2022-05-23 12:47:40|||||||||5
1653310080000|2022-05-23 12:48:00|21615.7|21595.7|21618.2|21598.2|21618.2|21598.2|21615.7|21595.7|1
1653310120000|2022-05-23 12:48:40|21619.5|21599.5|21619.5|21599.5|21619.5|21599.5|21619.5|21599.5|0
1653310200000|2022-05-23 12:50:00|21618.2|21598.2|21618.2|21598.2|21618.2|21598.2|21618.2|21598.2|0
1653310210000|2022-05-23 12:50:10|||||||||1
1653310220000|2022-05-23 12:50:20|||||||||2
1653310240000|2022-05-23 12:50:40|||||||||1
1653310260000|2022-05-23 12:51:00|||||||||1
1653310310000|2022-05-23 12:51:50|||||||||7
1653310360000|2022-05-23 12:52:40|21620.7|21600.7|21638.1|21618.1|21638.1|21618.1|21620.7|21600.7|12
1653310370000|2022-05-23 12:52:50|21640.6|21620.6|21635.7|21615.7|21640.7|21620.7|21635.7|21615.7|3
1653310380000|2022-05-23 12:53:00|||||||||1
1653310390000|2022-05-23 12:53:10|||||||||5
1653310420000|2022-05-23 12:53:40|||||||||1
1653310430000|2022-05-23 12:53:50|21634.5|21614.5|21633.2|21613.2|21634.5|21614.5|21633.2|21613.2|2
1653310440000|2022-05-23 12:54:00|21632|21612|21630.7|21610.7|21632|21612|21628.2|21608.2|2
1653310500000|2022-05-23 12:55:00|21633.2|21613.2|21633.2|21613.2|21633.2|21613.2|21633.2|21613.2|4
1653310510000|2022-05-23 12:55:10|21648.2|21608.2|21648.2|21608.2|21648.2|21608.2|21648.2|21608.2|1
1653310520000|2022-05-23 12:55:20|21660.9|21600.9|21660.9|21600.9|21660.9|21600.9|21660.9|21600.9|1
1653310530000|2022-05-23 12:55:30|21663.2|21603.2|21651.9|21611.9|21663.2|21611.9|21651.9|21603.2|0
1653310540000|2022-05-23 12:55:40|||||||||2
1653310560000|2022-05-23 12:56:00|21650.7|21610.7|21648.2|21608.2|21650.7|21610.7|21648.2|21608.2|1
1653310600000|2022-05-23 12:56:40|21647|21607|21647|21607|21647|21607|21647|21607|1
1653310610000|2022-05-23 12:56:50|||||||||1
1653310620000|2022-05-23 12:57:00|21634.5|21614.5|21634.5|21614.5|21634.5|21614.5|21634.5|21614.5|0
1653310630000|2022-05-23 12:57:10|21633.2|21613.2|21633.2|21613.2|21633.2|21613.2|21633.2|21613.2|0
1653310640000|2022-05-23 12:57:20|21634.5|21614.5|21635.7|21615.7|21635.7|21615.7|21634.5|21614.5|1
1653310660000|2022-05-23 12:57:40|21634.4|21614.4|21633.2|21613.2|21634.4|21614.4|21633.2|21613.2|0
1653310680000|2022-05-23 12:58:00|21631.9|21611.9|21631.9|21611.9|21631.9|21611.9|21631.9|21611.9|0
1653310690000|2022-05-23 12:58:10|21630.7|21610.7|21613.2|21593.2|21634.4|21610.7|21613.2|21593.2|9
1653310700000|2022-05-23 12:58:20|21618.4|21598.4|21638.2|21618.2|21638.2|21618.2|21618.4|21598.4|26
1653310710000|2022-05-23 12:58:30|21663.5|21603.5|21643.5|21623.5|21663.5|21628.7|21643.5|21603.5|1
1653310720000|2022-05-23 12:58:40|21652.6|21632.6|21652.6|21632.6|21652.6|21632.6|21652.6|21632.6|2
1653310730000|2022-05-23 12:58:50|21656|21636|21656|21636|21656|21636|21656|21636|0
1653310780000|2022-05-23 12:59:40|||||||||1
1653310800000|2022-05-23 13:00:00|21658.6|21638.6|21665.7|21645.7|21670.7|21650.7|21658.6|21638.6|20
1653310810000|2022-05-23 13:00:10|21663.4|21643.4|21650.7|21630.7|21663.4|21643.4|21650.7|21630.7|11
1653310820000|2022-05-23 13:00:20|21648.2|21628.2|21649.5|21629.5|21649.5|21629.5|21648.2|21628.2|5
1653310830000|2022-05-23 13:00:30|21650.7|21630.7|21653.2|21633.2|21655.7|21635.7|21650.7|21630.7|3
1653310840000|2022-05-23 13:00:40|||||||||1
1653310850000|2022-05-23 13:00:50|||||||||1
1653310860000|2022-05-23 13:01:00|21654.5|21634.5|21654.5|21634.5|21654.5|21634.5|21654.5|21634.5|5
1653310890000|2022-05-23 13:01:30|21653.4|21633.4|21652|21632|21653.4|21633.4|21652|21632|3
1653310910000|2022-05-23 13:01:50|21655.7|21635.7|21655.7|21635.7|21655.7|21635.7|21655.7|21635.7|12
1653310920000|2022-05-23 13:02:00|21654.4|21634.4|21653.2|21633.2|21654.4|21634.4|21653.2|21633.2|0
1653310950000|2022-05-23 13:02:30|21654.5|21634.5|21655.7|21635.7|21655.7|21635.7|21654.5|21634.5|2
1653310960000|2022-05-23 13:02:40|21658.2|21638.2|21659.4|21639.4|21659.4|21639.4|21658.2|21638.2|4
1653310980000|2022-05-23 13:03:00|||||||||1
1653311000000|2022-05-23 13:03:20|21658.2|21638.2|21658.2|21638.2|21658.2|21638.2|21658.2|21638.2|0
1653311010000|2022-05-23 13:03:30|||||||||1
1653311020000|2022-05-23 13:03:40|21654.4|21634.4|21640.6|21620.6|21654.4|21634.4|21640.6|21620.6|5
1653311030000|2022-05-23 13:03:50|21634.1|21614.1|21630.6|21610.6|21634.1|21614.1|21629.3|21609.3|7
1653311040000|2022-05-23 13:04:00|21635.7|21615.7|21629.4|21609.4|21635.7|21615.7|21629.4|21609.4|9
1653311050000|2022-05-23 13:04:10|21628.2|21608.2|21618.1|21598.1|21628.2|21608.2|21618.1|21598.1|1
1653311060000|2022-05-23 13:04:20|21615.7|21595.7|21615.7|21595.7|21615.7|21595.7|21615.7|21595.7|1
1653311080000|2022-05-23 13:04:40|21620.7|21600.7|21623.2|21603.2|21623.2|21603.2|21620.7|21600.7|2
1653311090000|2022-05-23 13:04:50|||||||||3
1653311100000|2022-05-23 13:05:00|21621.9|21601.9|21621.9|21601.9|21621.9|21601.9|21621.9|21601.9|0
1653311110000|2022-05-23 13:05:10|21620.7|21600.7|21623.2|21603.2|21623.2|21603.2|21620.7|21600.7|1
1653311120000|2022-05-23 13:05:20|21625.7|21605.7|21629.5|21609.5|21629.5|21609.5|21623.2|21603.2|4
1653311130000|2022-05-23 13:05:30|21630.7|21610.7|21630.7|21610.7|21643.2|21611.9|21630.7|21602|0
1653311150000|2022-05-23 13:05:50|21635.7|21615.7|21637|21617|21637|21617|21635.7|21615.7|14
1653311160000|2022-05-23 13:06:00|21635.7|21615.7|21633.2|21613.2|21635.7|21615.7|21633.2|21613.2|359
1653311170000|2022-05-23 13:06:10|21634.5|21614.5|21635.7|21615.7|21635.7|21615.7|21634.5|21614.5|1
1653311180000|2022-05-23 13:06:20|21634.5|21614.5|21634.5|21614.5|21634.5|21614.5|21634.5|21614.5|0
1653311190000|2022-05-23 13:06:30|21635.7|21615.7|21635.7|21615.7|21635.7|21615.7|21635.7|21615.7|0
1653311200000|2022-05-23 13:06:40|||||||||1
1653311210000|2022-05-23 13:06:50|21638.4|21618.4|21639.5|21619.5|21639.5|21619.5|21638.4|21618.4|2
1653311220000|2022-05-23 13:07:00|21642|21622|21642|21622|21642|21622|21640.7|21620.7|0
1653311230000|2022-05-23 13:07:10|21640.7|21620.7|21640.7|21620.7|21640.7|21620.7|21640.7|21620.7|0
1653311240000|2022-05-23 13:07:20|21642|21622|21648.2|21628.2|21648.2|21628.2|21642|21622|1
1653311260000|2022-05-23 13:07:40|21649.5|21629.5|21650.7|21630.7|21650.7|21630.7|21649.5|21629.5|0
1653311270000|2022-05-23 13:07:50|||||||||1
1653311280000|2022-05-23 13:08:00|21653.2|21633.2|21650.7|21630.7|21653.2|21633.2|21650.7|21630.7|0
1653311320000|2022-05-23 13:08:40|21652|21632|21652|21632|21652|21632|21652|21632|2
1653311330000|2022-05-23 13:08:50|21653.2|21633.2|21654.6|21634.6|21654.6|21634.6|21653.2|21633.2|2
1653311340000|2022-05-23 13:09:00|21657.1|21637.1|21657.1|21637.1|21657.1|21637.1|21657.1|21637.1|1
1653311350000|2022-05-23 13:09:10|21658.2|21638.2|21669.2|21609.2|21669.2|21638.2|21656.9|21609.2|5
1653311360000|2022-05-23 13:09:20|21655.7|21635.7|21665.7|21645.7|21665.7|21645.7|21655.7|21635.7|6
1653311370000|2022-05-23 13:09:30|21670.7|21650.7|21675.7|21655.7|21675.7|21655.7|21670.7|21650.7|3
1653311380000|2022-05-23 13:09:40|||||||||2
1653311420000|2022-05-23 13:10:20|||||||||3
1653311430000|2022-05-23 13:10:30|21674.6|21654.6|21665.7|21645.7|21674.6|21654.6|21665.7|21645.7|2
1653311450000|2022-05-23 13:10:50|21661.9|21641.9|21660.7|21640.7|21661.9|21641.9|21660.7|21640.7|2
1653311460000|2022-05-23 13:11:00|21656.9|21636.9|21655.7|21635.7|21656.9|21636.9|21655.6|21635.6|4
1653311470000|2022-05-23 13:11:10|21658.2|21638.2|21658.2|21638.2|21658.2|21638.2|21658.2|21638.2|1
1653311480000|2022-05-23 13:11:20|||||||||2
1653311490000|2022-05-23 13:11:30|21660.9|21640.9|21664.6|21644.6|21664.6|21644.6|21660.9|21640.9|0
1653311500000|2022-05-23 13:11:40|21665.7|21645.7|21665.7|21645.7|21665.7|21645.7|21665.7|21645.7|1
1653311510000|2022-05-23 13:11:50|21668.2|21648.2|21664.4|21644.4|21668.2|21648.2|21664.4|21644.4|1
1653311520000|2022-05-23 13:12:00|21663.2|21643.2|21663.2|21643.2|21663.2|21643.2|21663.2|21643.2|0
1653311540000|2022-05-23 13:12:20|21664.6|21644.6|21665.7|21645.7|21665.7|21645.7|21664.6|21644.6|0
1653311550000|2022-05-23 13:12:30|21667.1|21647.1|21668.2|21648.2|21668.2|21648.2|21665.7|21645.7|0
1653311570000|2022-05-23 13:12:50|21665.7|21645.7|21665.7|21645.7|21665.7|21645.7|21665.7|21645.7|0
1653311620000|2022-05-23 13:13:40|||||||||2
1653311640000|2022-05-23 13:14:00|21663.4|21643.4|21648.1|21628.1|21663.4|21643.4|21648.1|21628.1|3
1653311650000|2022-05-23 13:14:10|21646.8|21626.8|21635.7|21615.7|21646.8|21626.8|21635.7|21615.7|3
1653311660000|2022-05-23 13:14:20|||||||||1
1653311690000|2022-05-23 13:14:50|21631.9|21611.9|21608.2|21588.2|21631.9|21611.9|21608.2|21588.2|3
1653311700000|2022-05-23 13:15:00|21605.7|21585.7|21600.7|21580.7|21605.7|21585.7|21600.7|21580.7|25
1653311710000|2022-05-23 13:15:10|21598.2|21578.2|21593.2|21573.2|21598.2|21578.2|21593.2|21573.2|4
1653311720000|2022-05-23 13:15:20|21590.6|21570.6|21590.7|21570.7|21590.7|21570.7|21589.4|21569.4|4
1653311730000|2022-05-23 13:15:30|21589.4|21569.4|21589.4|21569.4|21589.4|21569.4|21589.4|21569.4|1
1653311740000|2022-05-23 13:15:40|21586.9|21566.9|21585.7|21565.7|21586.9|21566.9|21585.7|21565.7|7
1653311780000|2022-05-23 13:16:20|||||||||1
1653311790000|2022-05-23 13:16:30|21583.4|21563.4|21582.1|21562.1|21583.4|21563.4|21582.1|21562.1|7
1653311800000|2022-05-23 13:16:40|||||||||1
1653311810000|2022-05-23 13:16:50|||||||||1
1653311820000|2022-05-23 13:17:00|21579.6|21559.6|21580.7|21560.7|21580.7|21560.7|21574.6|21554.6|24
1653311840000|2022-05-23 13:17:20|||||||||4
1653311850000|2022-05-23 13:17:30|||||||||1
1653311860000|2022-05-23 13:17:40|21593.2|21553.2|21593.2|21553.2|21593.2|21553.2|21593.2|21553.2|9
1653311870000|2022-05-23 13:17:50|21590.7|21570.7|21590.7|21570.7|21590.7|21570.7|21590.7|21570.7|0
1653311910000|2022-05-23 13:18:30|21592.1|21572.1|21597.1|21577.1|21597.1|21577.1|21592.1|21572.1|2
1653311930000|2022-05-23 13:18:50|21595.7|21575.7|21600.7|21580.7|21600.7|21580.7|21595.7|21575.7|12
1653311980000|2022-05-23 13:19:40|21598.2|21578.2|21595.7|21575.7|21598.2|21578.2|21595.7|21575.7|3
1653311990000|2022-05-23 13:19:50|||||||||10
1653312000000|2022-05-23 13:20:00|21593.1|21573.1|21580.7|21560.7|21593.1|21573.1|21579.4|21559.4|22
1653312010000|2022-05-23 13:20:10|||||||||2
1653312030000|2022-05-23 13:20:30|21579.4|21559.4|21578.2|21558.2|21579.4|21559.4|21578.2|21558.2|1
1653312040000|2022-05-23 13:20:40|21580.7|21560.7|21580.7|21560.7|21580.7|21560.7|21580.7|21560.7|0
1653312050000|2022-05-23 13:20:50|21579.4|21559.4|21577.1|21557.1|21579.4|21559.4|21577.1|21557.1|0
1653312060000|2022-05-23 13:21:00|21580.7|21560.7|21583.2|21563.2|21583.2|21563.2|21580.7|21560.7|2
1653312070000|2022-05-23 13:21:10|21584.6|21564.6|21585.7|21565.7|21585.7|21565.7|21584.6|21564.6|0
1653312080000|2022-05-23 13:21:20|||||||||1
1653312100000|2022-05-23 13:21:40|||||||||1
1653312110000|2022-05-23 13:21:50|||||||||1
1653312120000|2022-05-23 13:22:00|21583.2|21563.2|21580.7|21560.7|21583.2|21563.2|21580.7|21560.7|0
1653312150000|2022-05-23 13:22:30|21584.6|21564.6|21593.2|21573.2|21595.9|21573.2|21584.6|21555.9|7
1653312160000|2022-05-23 13:22:40|21595.9|21575.9|21600.6|21560.6|21603.2|21583.2|21595.9|21560.6|39
1653312180000|2022-05-23 13:23:00|21583.2|21563.2|21581.9|21561.9|21583.2|21563.2|21581.9|21561.9|5
1653312190000|2022-05-23 13:23:10|21580.7|21560.7|21580.7|21560.7|21580.7|21560.7|21580.7|21560.7|0
1653312200000|2022-05-23 13:23:20|21579.4|21559.4|21579.4|21559.4|21579.4|21559.4|21579.4|21559.4|5
1653312210000|2022-05-23 13:23:30|21578.2|21558.2|21578.2|21558.2|21578.2|21558.2|21578.2|21558.2|0
1653312230000|2022-05-23 13:23:50|21575.7|21555.7|21575.7|21555.7|21575.7|21555.7|21575.7|21555.7|1
1653312290000|2022-05-23 13:24:50|||||||||1
1653312320000|2022-05-23 13:25:20|21576.9|21556.9|21604.7|21544.7|21604.7|21558.2|21576.9|21544.7|5
1653312330000|2022-05-23 13:25:30|21608.2|21548.2|21608.2|21548.2|21608.2|21548.2|21608.2|21548.2|0
1653312340000|2022-05-23 13:25:40|||||||||1
1653312360000|2022-05-23 13:26:00|21600.9|21580.9|21618.2|21578.2|21618.2|21580.9|21600.9|21575.9|4
1653312370000|2022-05-23 13:26:10||21598.2||21598.2||21598.2||21598.2|1
1653312380000|2022-05-23 13:26:20|21623.2|21603.2|21623.2|21603.2|21623.2|21603.2|21623.2|21603.2|1
1653312400000|2022-05-23 13:26:40|21625.7|21605.7|21633.2|21613.2|21633.2|21613.2|21625.7|21605.7|8
1653312410000|2022-05-23 13:26:50|21635.7|21615.7|21635.7|21615.7|21638.2|21618.2|21635.7|21615.7|3
1653312420000|2022-05-23 13:27:00|21633.2|21613.2|21633.2|21613.2|21633.2|21613.2|21633.2|21613.2|0
1653312440000|2022-05-23 13:27:20|21631.9|21611.9|21630.7|21610.7|21631.9|21611.9|21630.7|21610.7|0
1653312450000|2022-05-23 13:27:30|||||||||1
1653312460000|2022-05-23 13:27:40|||||||||1
1653312480000|2022-05-23 13:28:00|21625.7|21605.7|21608.2|21588.2|21625.7|21605.7|21608.2|21588.2|3
1653312500000|2022-05-23 13:28:20|21606.9|21586.9|21605.7|21585.7|21606.9|21586.9|21605.7|21585.7|0
1653312520000|2022-05-23 13:28:40|21607.1|21587.1|21608.2|21588.2|21608.2|21588.2|21607.1|21587.1|0
1653312530000|2022-05-23 13:28:50|21610.7|21590.7|21610.7|21590.7|21610.7|21590.7|21610.7|21590.7|3
1653312540000|2022-05-23 13:29:00|||||||||1
1653312580000|2022-05-23 13:29:40|||||||||1
1653312600000|2022-05-23 13:30:00|21618.4|21598.4|21619.6|21599.6|21619.6|21599.6|21618.4|21598.4|3
1653312610000|2022-05-23 13:30:10|21621.9|21601.9|21620.7|21600.7|21621.9|21601.9|21620.7|21600.7|7
1653312640000|2022-05-23 13:30:40|||||||||1
1653312650000|2022-05-23 13:30:50|21628.2|21608.2|21625.7|21605.7|21628.2|21608.2|21625.7|21605.7|5
1653312660000|2022-05-23 13:31:00|21624.6|21604.6|21623.2|21603.2|21624.6|21604.6|21623.2|21603.2|1
1653312670000|2022-05-23 13:31:10|21620.9|21600.9|21615.6|21595.6|21620.9|21600.9|21615.6|21595.6|2
1653312680000|2022-05-23 13:31:20|21616.9|21596.9|21619.4|21599.4|21619.4|21599.4|21616.9|21596.9|0
1653312690000|2022-05-23 13:31:30|||||||||6
1653312740000|2022-05-23 13:32:20|21635.7|21615.7|21635.7|21615.7|21635.7|21615.7|21635.7|21615.7|1
1653312750000|2022-05-23 13:32:30|||||||||1
1653312760000|2022-05-23 13:32:40|||||||||101
1653312770000|2022-05-23 13:32:50|21633.1|21613.1|21630.7|21610.7|21633.1|21613.1|21630.6|21610.6|16
1653312780000|2022-05-23 13:33:00|21631.9|21611.9|21632.1|21612.1|21632.1|21612.1|21630.7|21610.7|4
1653312790000|2022-05-23 13:33:10|21633.2|21613.2|21633.2|21613.2|21633.2|21613.2|21633.2|21613.2|0
1653312800000|2022-05-23 13:33:20|21635.7|21615.7|21635.7|21615.7|21635.7|21615.7|21635.7|21615.7|2
1653312840000|2022-05-23 13:34:00|21633.2|21613.2|21631.9|21611.9|21633.2|21613.2|21631.9|21611.9|3
1653312850000|2022-05-23 13:34:10|21630.7|21610.7|21633.2|21613.2|21633.2|21613.2|21630.7|21610.7|6
1653312870000|2022-05-23 13:34:30|21634.6|21614.6|21642.2|21622.2|21642.2|21622.2|21634.6|21614.6|16
1653312880000|2022-05-23 13:34:40|21645.7|21625.7|21653.4|21633.4|21653.4|21633.4|21645.7|21625.7|3
1653312900000|2022-05-23 13:35:00|21655.7|21635.7|21655.7|21635.7|21655.7|21635.7|21655.7|21635.7|3
1653312910000|2022-05-23 13:35:10|21659.6|21639.6|21660.7|21640.7|21660.7|21640.7|21659.6|21639.6|1
1653312920000|2022-05-23 13:35:20|||||||||1
1653312940000|2022-05-23 13:35:40|21663.2|21643.2|21671.9|21651.9|21671.9|21651.9|21663.2|21643.2|14
1653312950000|2022-05-23 13:35:50|21674.4|21654.4|21705.7|21685.7|21705.7|21685.7|21674.4|21654.4|15
1653312960000|2022-05-23 13:36:00|21700.7|21680.7|21700.7|21680.7|21700.7|21680.7|21700.7|21680.7|5
1653312970000|2022-05-23 13:36:10|21700.8|21680.8|21696.9|21676.9|21700.8|21680.8|21696.9|21676.9|4
1653312980000|2022-05-23 13:36:20|21694.4|21674.4|21689.3|21669.3|21694.4|21674.4|21689.3|21669.3|6
1653312990000|2022-05-23 13:36:30|21684.4|21664.4|21683.1|21663.1|21684.4|21664.4|21683.1|21663.1|5
1653313010000|2022-05-23 13:36:50|21681.9|21661.9|21676.9|21656.9|21681.9|21661.9|21676.9|21656.9|1
1653313040000|2022-05-23 13:37:20|21675.6|21655.6|21674.4|21654.4|21675.6|21655.6|21674.4|21654.4|2
1653313050000|2022-05-23 13:37:30|21673.3|21653.3|21673.3|21653.3|21673.3|21653.3|21673.3|21653.3|1
1653313060000|2022-05-23 13:37:40|21671.9|21651.9|21655.8|21635.8|21671.9|21651.9|21655.8|21635.8|1
1653313070000|2022-05-23 13:37:50|21654.4|21634.4|21644.4|21624.4|21654.4|21634.4|21644.4|21624.4|3
1653313080000|2022-05-23 13:38:00|21643.3|21623.3|21646.9|21626.9|21648.3|21628.3|21643.3|21623.3|3
1653313090000|2022-05-23 13:38:10|21645.8|21625.8|21645.8|21625.8|21645.8|21625.8|21645.8|21625.8|0
1653313100000|2022-05-23 13:38:20|||||||||1
1653313120000|2022-05-23 13:38:40|||||||||1
1653313140000|2022-05-23 13:39:00|21636.9|21616.9|21630.8|21610.8|21636.9|21616.9|21630.8|21610.8|2
1653313150000|2022-05-23 13:39:10|||||||||3
1653313160000|2022-05-23 13:39:20|21633.3|21613.3|21637.1|21617.1|21637.1|21617.1|21633.3|21613.3|1
1653313170000|2022-05-23 13:39:30|21638.4|21618.4|21640.8|21620.8|21640.8|21620.8|21638.4|21618.4|4
1653313180000|2022-05-23 13:39:40|||||||||1
1653313190000|2022-05-23 13:39:50|21638.1|21618.1|21636.9|21616.9|21638.3|21618.3|21636.9|21616.9|1
1653313200000|2022-05-23 13:40:00|21635.8|21615.8|21628.3|21608.3|21635.8|21615.8|21628.3|21608.3|6
1653313220000|2022-05-23 13:40:20|21630.8|21610.8|21630.8|21610.8|21630.8|21610.8|21630.8|21610.8|9
1653313230000|2022-05-23 13:40:30|21640.8|21620.8|21640.8|21620.8|21640.8|21620.8|21640.8|21620.8|1
1653313240000|2022-05-23 13:40:40|||||||||3
1653313250000|2022-05-23 13:40:50|||||||||1
1653313260000|2022-05-23 13:41:00|21645.5|21625.5|21655.8|21635.8|21655.8|21635.8|21645.5|21625.5|6
1653313290000|2022-05-23 13:41:30|||||||||3
1653313320000|2022-05-23 13:42:00|21653.1|21633.1|21653.1|21633.1|21653.1|21633.1|21653.1|21633.1|3
1653313330000|2022-05-23 13:42:10|21649.3|21629.3|21645.8|21625.8|21649.3|21629.3|21645.8|21625.8|0
1653313340000|2022-05-23 13:42:20|21644.4|21624.4|21644.4|21624.4|21644.4|21624.4|21644.4|21624.4|2
1653313350000|2022-05-23 13:42:30|21643.3|21623.3|21643.3|21623.3|21643.3|21623.3|21643.3|21623.3|0
1653313360000|2022-05-23 13:42:40|||||||||1
1653313370000|2022-05-23 13:42:50|||||||||2
1653313390000|2022-05-23 13:43:10|21650.8|21630.8|21650.8|21630.8|21650.8|21630.8|21650.8|21630.8|10
1653313400000|2022-05-23 13:43:20|21649.4|21629.4|21646.9|21626.9|21649.4|21629.4|21646.9|21626.9|12
1653313410000|2022-05-23 13:43:30|21644.3|21624.3|21636.9|21616.9|21644.3|21624.3|21636.9|21616.9|1
1653313420000|2022-05-23 13:43:40|21634.4|21614.4|21634.4|21614.4|21634.4|21614.4|21634.4|21614.4|0
1653313440000|2022-05-23 13:44:00|21633.3|21613.3|21633.3|21613.3|21633.3|21613.3|21633.3|21613.3|1
1653313450000|2022-05-23 13:44:10|21631.9|21611.9|21630.8|21610.8|21631.9|21611.9|21630.8|21610.8|0
1653313480000|2022-05-23 13:44:40|21628.3|21608.3|21629.4|21609.4|21629.4|21609.4|21628.3|21608.3|3
1653313540000|2022-05-23 13:45:40|21632.1|21612.1|21643.3|21623.3|21643.3|21623.3|21632.1|21612.1|4
1653313550000|2022-05-23 13:45:50|21646.9|21626.9|21645.8|21625.8|21646.9|21626.9|21645.8|21625.8|7
1653313560000|2022-05-23 13:46:00|21643.3|21623.3|21636.9|21616.9|21643.3|21623.3|21636.9|21616.9|5
1653313580000|2022-05-23 13:46:20|||||||||1
1653313590000|2022-05-23 13:46:30|21635.8|21615.8|21635.8|21615.8|21635.8|21615.8|21635.8|21615.8|0
1653313600000|2022-05-23 13:46:40|21634.4|21614.4|21629.4|21609.4|21634.4|21614.4|21629.4|21609.4|3
1653313610000|2022-05-23 13:46:50|21625.8|21605.8|21624.4|21604.4|21625.8|21605.8|21624.4|21604.4|7
1653313620000|2022-05-23 13:47:00|21621.9|21601.9|21623.3|21603.3|21623.3|21603.3|21618.3|21598.3|8
1653313640000|2022-05-23 13:47:20|21624.4|21604.4|21624.4|21604.4|21624.4|21604.4|21624.4|21604.4|3
1653313650000|2022-05-23 13:47:30|21628.4|21608.4|21634.6|21614.6|21634.6|21614.6|21628.4|21608.4|0
1653313680000|2022-05-23 13:48:00|21636.9|21616.9|21649.4|21609.4|21649.4|21618.1|21636.9|21609.4|2
1653313690000|2022-05-23 13:48:10|21641.9|21621.9|21644.6|21624.6|21644.6|21624.6|21641.9|21621.9|5
1653313720000|2022-05-23 13:48:40|||||||||2
1653313730000|2022-05-23 13:48:50|21645.9|21625.9|21661|21641|21661|21641|21645.9|21625.9|8
1653313740000|2022-05-23 13:49:00|21662.2|21642.2|21663.3|21643.3|21663.3|21643.3|21660.9|21640.9|0
1653313770000|2022-05-23 13:49:30|21660.8|21640.8|21660.8|21640.8|21660.8|21640.8|21660.8|21640.8|3
1653313780000|2022-05-23 13:49:40|21659.4|21639.4|21659.6|21639.6|21659.6|21639.6|21658.3|21638.3|3
1653313790000|2022-05-23 13:49:50|21660.8|21640.8|21668.3|21648.3|21668.3|21648.3|21660.8|21640.8|4
1653313800000|2022-05-23 13:50:00|21670.9|21650.9|21676.9|21656.9|21676.9|21656.9|21670.9|21650.9|2
1653313810000|2022-05-23 13:50:10|21678.3|21658.3|21684.6|21664.6|21684.6|21664.6|21678.3|21658.3|3
1653313820000|2022-05-23 13:50:20|21685.9|21665.9|21685.8|21665.8|21685.9|21665.9|21684.6|21664.6|1
1653313830000|2022-05-23 13:50:30|21688.3|21668.3|21688.3|21668.3|21688.3|21668.3|21688.3|21668.3|41
1653313840000|2022-05-23 13:50:40|21689.6|21669.6|21689.6|21669.6|21689.6|21669.6|21689.6|21669.6|0
1653313850000|2022-05-23 13:50:50|21690.9|21670.9|21693.3|21673.3|21693.3|21673.3|21690.9|21670.9|0
1653313860000|2022-05-23 13:51:00|21694.4|21674.4|21694.4|21674.4|21694.4|21674.4|21694.4|21674.4|0
1653313870000|2022-05-23 13:51:10|21696.9|21676.9|21695.8|21675.8|21698.3|21678.3|21695.8|21675.8|3
1653313880000|2022-05-23 13:51:20|||||||||4
1653313900000|2022-05-23 13:51:40|21697.1|21677.1|21700.8|21680.8|21700.8|21680.8|21697.1|21677.1|3
1653313910000|2022-05-23 13:51:50|21702.1|21682.1|21702.1|21682.1|21702.1|21682.1|21702.1|21682.1|0
1653313920000|2022-05-23 13:52:00|21703.3|21683.3|21703.3|21683.3|21703.3|21683.3|21703.3|21683.3|0
1653313930000|2022-05-23 13:52:10|||||||||3
1653313940000|2022-05-23 13:52:20|||||||||8
1653313950000|2022-05-23 13:52:30|21698.1|21678.1|21694.4|21674.4|21698.1|21678.1|21694.4|21674.4|2
1653313960000|2022-05-23 13:52:40|21693.3|21673.3|21689.4|21669.4|21693.3|21673.3|21689.4|21669.4|1
1653313980000|2022-05-23 13:53:00|21688.3|21668.3|21688.3|21668.3|21688.3|21668.3|21688.3|21668.3|0
1653314010000|2022-05-23 13:53:30|21687.1|21667.1|21683.1|21663.1|21687.1|21667.1|21683.1|21663.1|4
1653314020000|2022-05-23 13:53:40|21681.9|21661.9|21685.8|21665.8|21685.8|21665.8|21681.9|21661.9|3
1653314040000|2022-05-23 13:54:00|21687.1|21667.1|21690.8|21670.8|21690.8|21670.8|21687.1|21667.1|1
1653314050000|2022-05-23 13:54:10|21689.4|21669.4|21695.8|21675.8|21695.8|21675.8|21689.4|21669.4|5
1653314060000|2022-05-23 13:54:20|21694.4|21674.4|21693.3|21673.3|21694.4|21674.4|21693.3|21673.3|3
1653314080000|2022-05-23 13:54:40|21690.6|21670.6|21685.8|21665.8|21690.6|21670.6|21685.8|21665.8|3
1653314090000|2022-05-23 13:54:50|21684.4|21664.4|21671.9|21651.9|21684.4|21664.4|21671.9|21651.9|3
1653314100000|2022-05-23 13:55:00|21668.1|21648.1|21663.1|21643.1|21668.1|21648.1|21663.1|21643.1|1
1653314110000|2022-05-23 13:55:10|||||||||1
1653314140000|2022-05-23 13:55:40|21660.6|21640.6|21658.3|21638.3|21660.6|21640.6|21658.3|21638.3|1
1653314160000|2022-05-23 13:56:00|21656.9|21636.9|21655.8|21635.8|21656.9|21636.9|21655.8|21635.8|3
1653314200000|2022-05-23 13:56:40|21655.6|21635.6|21655.6|21635.6|21655.6|21635.6|21655.6|21635.6|5
1653314210000|2022-05-23 13:56:50|21656.9|21636.9|21655.8|21635.8|21656.9|21636.9|21655.8|21635.8|1
1653314220000|2022-05-23 13:57:00|21654.4|21634.4|21653.3|21633.3|21654.4|21634.4|21653.3|21633.3|0
1653314230000|2022-05-23 13:57:10|||||||||2
1653314250000|2022-05-23 13:57:30|||||||||43
1653314260000|2022-05-23 13:57:40|||||||||1
1653314270000|2022-05-23 13:57:50|||||||||1
1653314280000|2022-05-23 13:58:00|21646.8|21626.8|21614.5|21594.5|21646.8|21626.8|21614.5|21594.5|25
1653314290000|2022-05-23 13:58:10|21613.3|21593.3|21612|21592|21613.3|21593.3|21612|21592|1
1653314300000|2022-05-23 13:58:20|21609.5|21589.5|21592|21572|21609.5|21589.5|21592|21572|3
1653314310000|2022-05-23 13:58:30|21593.3|21573.3|21595.8|21575.8|21595.8|21575.8|21593.3|21573.3|6
1653314320000|2022-05-23 13:58:40|||||||||1
1653314340000|2022-05-23 13:59:00|21597.1|21577.1|21597.1|21577.1|21597.1|21577.1|21597.1|21577.1|1
1653314350000|2022-05-23 13:59:10|21595.8|21575.8|21595.8|21575.8|21595.8|21575.8|21595.8|21575.8|0
1653314360000|2022-05-23 13:59:20|||||||||1
1653314390000|2022-05-23 13:59:50|||||||||2
1653314400000|2022-05-23 14:00:00|21597.1|21577.1|21605.8|21585.8|21605.8|21585.8|21597.1|21577.1|19
1653314410000|2022-05-23 14:00:10|21607.1|21587.1|21612|21592|21613.3|21593.3|21607.1|21587.1|4
1653314420000|2022-05-23 14:00:20|21610.8|21590.8|21608.3|21588.3|21610.8|21590.8|21608.3|21588.3|1
1653314450000|2022-05-23 14:00:50|21607.1|21587.1|21604.5|21584.5|21607.1|21587.1|21604.5|21584.5|2
1653314460000|2022-05-23 14:01:00|21603.3|21583.3|21585.8|21565.8|21603.3|21583.3|21575.8|21555.8|27
1653314470000|2022-05-23 14:01:10|||||||||1
1653314480000|2022-05-23 14:01:20|21587.1|21567.1|21580.8|21560.8|21587.1|21567.1|21580.8|21560.8|3
1653314490000|2022-05-23 14:01:30|21588.3|21568.3|21598.4|21578.4|21598.4|21578.4|21588.3|21568.3|8
1653314500000|2022-05-23 14:01:40|21597.1|21577.1|21597.1|21577.1|21597.1|21577.1|21597.1|21577.1|3
1653314510000|2022-05-23 14:01:50|21595.8|21575.8|21585.8|21565.8|21595.8|21575.8|21585.8|21565.8|1
1653314520000|2022-05-23 14:02:00|21583.1|21563.1|21574.5|21554.5|21583.1|21563.1|21574.5|21554.5|6
1653314530000|2022-05-23 14:02:10|21575.8|21555.8|21580.8|21560.8|21580.8|21560.8|21575.8|21555.8|7
1653314540000|2022-05-23 14:02:20|21582.1|21562.1|21587|21567|21587|21567|21582.1|21562.1|4
1653314550000|2022-05-23 14:02:30|21589.5|21569.5|21589.5|21569.5|21589.5|21569.5|21589.5|21569.5|0
1653314560000|2022-05-23 14:02:40|||||||||5
1653314580000|2022-05-23 14:03:00|21588.1|21568.1|21582|21562|21588.1|21568.1|21582|21562|3
1653314590000|2022-05-23 14:03:10|21577|21557|21574.6|21554.6|21577|21557|21572|21552|11
1653314600000|2022-05-23 14:03:20|21575.9|21555.9|21592|21572|21592|21572|21575.9|21555.9|79
1653314610000|2022-05-23 14:03:30|21593.3|21573.3|21592|21572|21593.3|21573.3|21592|21572|1
1653314640000|2022-05-23 14:04:00|||||||||2
1653314650000|2022-05-23 14:04:10|||||||||6
1653314660000|2022-05-23 14:04:20|21593.3|21573.3|21593.3|21573.3|21593.3|21573.3|21593.3|21573.3|1
1653314680000|2022-05-23 14:04:40|21594.6|21574.6|21595.8|21575.8|21595.8|21575.8|21594.6|21574.6|2
1653314720000|2022-05-23 14:05:20|21598.3|21578.3|21598.3|21578.3|21598.3|21578.3|21598.3|21578.3|1
1653314730000|2022-05-23 14:05:30|21595.8|21575.8|21590.9|21570.9|21595.8|21575.8|21590.9|21570.9|5
1653314740000|2022-05-23 14:05:40|21588.4|21568.4|21588.4|21568.4|21588.4|21568.4|21588.4|21568.4|0
1653314750000|2022-05-23 14:05:50|21584.5|21564.5|21580.8|21560.8|21584.5|21564.5|21580.8|21560.8|1
1653314760000|2022-05-23 14:06:00|21579.5|21559.5|21578.3|21558.3|21579.5|21559.5|21578.3|21558.3|1
1653314770000|2022-05-23 14:06:10|21575.8|21555.8|21572.1|21552.1|21575.8|21555.8|21572.1|21552.1|4
1653314780000|2022-05-23 14:06:20|21573.3|21553.3|21578.3|21558.3|21578.3|21558.3|21573.3|21553.3|6
1653314790000|2022-05-23 14:06:30|21577|21557|21577.1|21557.1|21577.1|21557.1|21577|21557|0
1653314800000|2022-05-23 14:06:40|21578.3|21558.3|21575.8|21555.8|21578.3|21558.3|21575.8|21555.8|3
1653314820000|2022-05-23 14:07:00|21574.5|21554.5|21574.5|21554.5|21574.5|21554.5|21574.5|21554.5|4
1653314830000|2022-05-23 14:07:10|21575.8|21555.8|21578.3|21558.3|21578.3|21558.3|21575.8|21555.8|4
1653314840000|2022-05-23 14:07:20|21580.8|21560.8|21593.3|21573.3|21593.3|21573.3|21580.8|21560.8|6
1653314850000|2022-05-23 14:07:30|21595.9|21575.9|21600.8|21580.8|21600.8|21580.8|21595.9|21575.9|11
1653314860000|2022-05-23 14:07:40|||||||||1
1653314870000|2022-05-23 14:07:50|21605.8|21585.8|21604.5|21584.5|21605.8|21585.8|21604.5|21584.5|3
1653314880000|2022-05-23 14:08:00|21603.3|21583.3|21602|21582|21605.8|21585.8|21600.8|21580.8|3
1653314890000|2022-05-23 14:08:10|21600.8|21580.8|21591.7|21571.7|21600.8|21580.8|21591.7|21571.7|7
1653314900000|2022-05-23 14:08:20|21585.8|21565.8|21585.8|21565.8|21585.8|21565.8|21585.8|21565.8|0
1653314930000|2022-05-23 14:08:50|21583.1|21563.1|21577|21557|21583.1|21563.1|21577|21557|2
1653314950000|2022-05-23 14:09:10|||||||||2
1653314970000|2022-05-23 14:09:30|21578.3|21558.3|21579.6|21559.6|21579.6|21559.6|21578.3|21558.3|1
1653314980000|2022-05-23 14:09:40|21583.3|21563.3|21583.3|21563.3|21583.3|21563.3|21583.3|21563.3|0
1653314990000|2022-05-23 14:09:50|21584.6|21564.6|21584.6|21564.6|21584.6|21564.6|21584.6|21564.6|6
1653315000000|2022-05-23 14:10:00|21583.3|21563.3|21584.6|21564.6|21584.6|21564.6|21583.3|21563.3|2
1653315010000|2022-05-23 14:10:10|21582.1|21562.1|21583.3|21563.3|21583.3|21563.3|21582.1|21562.1|0
1653315030000|2022-05-23 14:10:30|||||||||1
1653315040000|2022-05-23 14:10:40|21582.1|21562.1|21579.5|21559.5|21582.1|21562.1|21579.5|21559.5|3
1653315060000|2022-05-23 14:11:00|21577.2|21557.2|21577.2|21557.2|21577.2|21557.2|21577.2|21557.2|8
1653315070000|2022-05-23 14:11:10|21579.6|21559.6|21580.9|21560.9|21580.9|21560.9|21579.6|21559.6|3
1653315090000|2022-05-23 14:11:30|21582.1|21562.1|21580.8|21560.8|21582.1|21562.1|21580.8|21560.8|1
1653315100000|2022-05-23 14:11:40|||||||||1
1653315120000|2022-05-23 14:12:00|21579.5|21559.5|21579.5|21559.5|21579.5|21559.5|21579.5|21559.5|0
1653315130000|2022-05-23 14:12:10|21578.3|21558.3|21570.8|21550.8|21578.3|21558.3|21570.8|21550.8|4
1653315140000|2022-05-23 14:12:20|21575.8|21555.8|21575.8|21555.8|21575.8|21555.8|21575.8|21555.8|4
1653315160000|2022-05-23 14:12:40|21577.1|21557.1|21585.8|21565.8|21585.8|21565.8|21577.1|21557.1|1
1653315170000|2022-05-23 14:12:50|21590.8|21570.8|21595.8|21575.8|21595.8|21575.8|21590.8|21570.8|1
1653315180000|2022-05-23 14:13:00|||||||||3
1653315220000|2022-05-23 14:13:40|||||||||2
1653315240000|2022-05-23 14:14:00|21593.1|21573.1|21580.8|21560.8|21593.1|21573.1|21580.8|21560.8|5
1653315250000|2022-05-23 14:14:10|||||||||1
1653315270000|2022-05-23 14:14:30|21577|21557|21575.8|21555.8|21577|21557|21575.8|21555.8|2
1653315280000|2022-05-23 14:14:40|||||||||2
1653315290000|2022-05-23 14:14:50|21573.4|21553.4|21568.1|21548.1|21573.4|21553.4|21568.1|21548.1|8
1653315300000|2022-05-23 14:15:00|21576.8|21536.8|21576.8|21536.8|21576.8|21536.8|21576.8|21536.8|4
1653315320000|2022-05-23 14:15:20|21566.8|21546.8|21565.6|21545.6|21566.8|21546.8|21565.6|21545.6|14
1653315330000|2022-05-23 14:15:30|21564.3|21544.3|21563.1|21543.1|21564.3|21544.3|21563.1|21543.1|1
1653315340000|2022-05-23 14:15:40|21564.5|21544.5|21564.5|21544.5|21564.5|21544.5|21564.5|21544.5|2
1653315350000|2022-05-23 14:15:50|21563.2|21543.2|21555.7|21535.7|21563.2|21543.2|21555.7|21535.7|4
1653315360000|2022-05-23 14:16:00|21553.2|21533.2|21534.5|21514.5|21553.2|21533.2|21534.5|21514.5|9
1653315370000|2022-05-23 14:16:10|||||||||5
1653315380000|2022-05-23 14:16:20|||||||||2
1653315390000|2022-05-23 14:16:30|||||||||1
1653315400000|2022-05-23 14:16:40|21533.2|21513.2|21542|21522|21542|21522|21532|21512|36
1653315410000|2022-05-23 14:16:50|21538.3|21518.3|21537|21517|21538.3|21518.3|21537|21517|3
1653315420000|2022-05-23 14:17:00|21539.5|21519.5|21539.5|21519.5|21539.5|21519.5|21539.5|21519.5|7
1653315430000|2022-05-23 14:17:10|21554.5|21514.5|21545.8|21525.8|21554.5|21525.8|21545.8|21514.5|0
1653315440000|2022-05-23 14:17:20|21548.4|21528.4|21553.3|21533.3|21553.3|21533.3|21548.4|21528.4|2
1653315450000|2022-05-23 14:17:30|21552|21532|21552|21532|21552|21532|21552|21532|3
1653315460000|2022-05-23 14:17:40|21554.6|21534.6|21564.5|21544.5|21564.5|21544.5|21554.6|21534.6|7
1653315470000|2022-05-23 14:17:50|21563.2|21543.2|21563.2|21543.2|21563.2|21543.2|21563.2|21543.2|3
1653315480000|2022-05-23 14:18:00|21560.7|21540.7|21560.7|21540.7|21560.7|21540.7|21560.7|21540.7|1
1653315500000|2022-05-23 14:18:20|21558.2|21538.2|21559.5|21539.5|21559.5|21539.5|21558.2|21538.2|3
1653315510000|2022-05-23 14:18:30|21563.3|21543.3|21563.3|21543.3|21563.3|21543.3|21563.3|21543.3|3
1653315530000|2022-05-23 14:18:50|21565.7|21545.7|21568.3|21548.3|21568.3|21548.3|21565.7|21545.7|2
1653315540000|2022-05-23 14:19:00|21569.6|21549.6|21570.8|21550.8|21570.8|21550.8|21569.6|21549.6|1
1653315550000|2022-05-23 14:19:10|||||||||1
1653315560000|2022-05-23 14:19:20|21572.1|21552.1|21573.3|21553.3|21573.3|21553.3|21572.1|21552.1|8
1653315570000|2022-05-23 14:19:30|21575.8|21555.8|21585.8|21565.8|21585.8|21565.8|21575.8|21555.8|2
1653315580000|2022-05-23 14:19:40|21590.8|21570.8|21590.8|21570.8|21593.3|21573.3|21590.8|21570.8|3
1653315590000|2022-05-23 14:19:50|||||||||1
1653315610000|2022-05-23 14:20:10|21588.2|21568.2|21588.2|21568.2|21588.2|21568.2|21588.2|21568.2|2
1653315630000|2022-05-23 14:20:30|||||||||1
1653315640000|2022-05-23 14:20:40|||||||||2
1653315650000|2022-05-23 14:20:50|21596.8|21556.8|21574.5|21554.5|21596.8|21568.2|21574.5|21554.5|3
1653315660000|2022-05-23 14:21:00|21573.2|21553.2|21574.5|21554.5|21574.5|21554.5|21573.2|21553.2|3
1653315670000|2022-05-23 14:21:10|||||||||2
1653315680000|2022-05-23 14:21:20|21572|21552|21579.6|21559.6|21579.6|21559.6|21572|21552|7
1653315690000|2022-05-23 14:21:30|21582|21562|21587.1|21567.1|21587.1|21567.1|21582|21562|4
1653315700000|2022-05-23 14:21:40|21587|21567|21585.8|21565.8|21587|21567|21585.8|21565.8|0
1653315710000|2022-05-23 14:21:50|||||||||1
1653315720000|2022-05-23 14:22:00|21584.6|21564.6|21578.3|21558.3|21584.6|21564.6|21578.3|21558.3|1
1653315730000|2022-05-23 14:22:10|21577|21557|21575.8|21555.8|21577|21557|21575.8|21555.8|0
1653315740000|2022-05-23 14:22:20|21573.3|21553.3|21573.3|21553.3|21573.3|21553.3|21573.3|21553.3|4
1653315750000|2022-05-23 14:22:30|21572|21552|21572|21552|21573.3|21553.3|21570.7|21550.7|1
1653315760000|2022-05-23 14:22:40|21573.3|21553.3|21572|21552|21573.3|21553.3|21572|21552|1
1653315780000|2022-05-23 14:23:00|21570.8|21550.8|21570.8|21550.8|21570.8|21550.8|21570.8|21550.8|0
1653315790000|2022-05-23 14:23:10|21568.3|21548.3|21568.3|21548.3|21568.3|21548.3|21568.3|21548.3|1
1653315820000|2022-05-23 14:23:40|21570.8|21550.8|21573.3|21553.3|21573.3|21553.3|21570.8|21550.8|3
1653315840000|2022-05-23 14:24:00|21575.9|21555.9|21583.3|21563.3|21583.3|21563.3|21575.9|21555.9|0
1653315850000|2022-05-23 14:24:10|||||||||1
1653315860000|2022-05-23 14:24:20|21580.8|21560.8|21579.5|21559.5|21580.8|21560.8|21579.5|21559.5|0
1653315870000|2022-05-23 14:24:30|21575.8|21555.8|21570.7|21550.7|21575.8|21555.8|21570.7|21550.7|1
1653315880000|2022-05-23 14:24:40|21572|21552|21572|21552|21572|21552|21572|21552|2
1653315890000|2022-05-23 14:24:50|||||||||2
1653315900000|2022-05-23 14:25:00|21568.2|21548.2|21565.8|21545.8|21569.6|21549.6|21565.8|21545.8|3
1653315910000|2022-05-23 14:25:10|||||||||3
1653315920000|2022-05-23 14:25:20|21564.6|21544.6|21563.3|21543.3|21564.6|21544.6|21563.3|21543.3|0
1653315930000|2022-05-23 14:25:30|21564.5|21544.5|21564.6|21544.6|21565.8|21545.8|21564.5|21544.5|6
1653315940000|2022-05-23 14:25:40|21565.8|21545.8|21568.3|21548.3|21568.3|21548.3|21565.8|21545.8|4
1653315950000|2022-05-23 14:25:50|21567|21547|21568.3|21548.3|21568.3|21548.3|21565.8|21545.8|1
1653315960000|2022-05-23 14:26:00|21572|21552|21569.5|21549.5|21572|21552|21569.5|21549.5|7
1653315970000|2022-05-23 14:26:10|21568.3|21548.3|21567|21547|21568.3|21548.3|21567|21547|0
1653315980000|2022-05-23 14:26:20|||||||||4
1653316000000|2022-05-23 14:26:40|||||||||3
1653316010000|2022-05-23 14:26:50|||||||||1
1653316020000|2022-05-23 14:27:00|||||||||3
1653316030000|2022-05-23 14:27:10|21565.8|21545.8|21565.8|21545.8|21565.8|21545.8|21565.8|21545.8|10
1653316040000|2022-05-23 14:27:20|||||||||2
1653316050000|2022-05-23 14:27:30|||||||||1
1653316060000|2022-05-23 14:27:40|21562|21542|21559.5|21539.5|21562|21542|21559.5|21539.5|4
1653316070000|2022-05-23 14:27:50|21553.3|21533.3|21550.8|21530.8|21553.3|21533.3|21550.8|21530.8|8
1653316080000|2022-05-23 14:28:00|21549.6|21529.6|21545.8|21525.8|21549.6|21529.6|21545.8|21525.8|13
1653316090000|2022-05-23 14:28:10|21544.5|21524.5|21538.3|21518.3|21544.5|21524.5|21533.3|21513.3|44
1653316100000|2022-05-23 14:28:20|||||||||3
1653316110000|2022-05-23 14:28:30|21540.8|21520.8|21552.1|21532.1|21552.1|21532.1|21540.8|21520.8|8
1653316120000|2022-05-23 14:28:40|||||||||1
1653316130000|2022-05-23 14:28:50|21555.8|21535.8|21555.8|21535.8|21555.8|21535.8|21555.8|21535.8|3
1653316140000|2022-05-23 14:29:00|21558.3|21538.3|21554.5|21534.5|21558.3|21538.3|21554.5|21534.5|2
1653316150000|2022-05-23 14:29:10|21555.8|21535.8|21555.8|21535.8|21555.8|21535.8|21555.8|21535.8|6
1653316160000|2022-05-23 14:29:20|21558.3|21538.3|21569.6|21549.6|21569.6|21549.6|21558.3|21538.3|6
1653316170000|2022-05-23 14:29:30|21572.2|21552.2|21572.2|21552.2|21572.2|21552.2|21572.2|21552.2|3
1653316180000|2022-05-23 14:29:40|21574.6|21554.6|21574.6|21554.6|21574.6|21554.6|21574.6|21554.6|1
1653316190000|2022-05-23 14:29:50|21575.9|21555.9|21575.9|21555.9|21575.9|21555.9|21575.9|21555.9|17
1653316200000|2022-05-23 14:30:00|21577.1|21557.1|21574.5|21554.5|21578.2|21558.2|21574.5|21554.5|12
1653316210000|2022-05-23 14:30:10|||||||||2
1653316220000|2022-05-23 14:30:20|21573.2|21553.2|21565.5|21545.5|21573.2|21553.2|21565.5|21545.5|8
1653316230000|2022-05-23 14:30:30|||||||||2
1653316250000|2022-05-23 14:30:50|21561.6|21541.6|21552|21532|21561.6|21541.6|21552|21532|6
1653316260000|2022-05-23 14:31:00|21554.5|21534.5|21552|21532|21554.5|21534.5|21552|21532|1
1653316270000|2022-05-23 14:31:10|||||||||2
1653316280000|2022-05-23 14:31:20|21550.8|21530.8|21550.8|21530.8|21550.8|21530.8|21550.8|21530.8|2
1653316290000|2022-05-23 14:31:30|21545.8|21525.8|21545.8|21525.8|21545.8|21525.8|21545.8|21525.8|3
1653316310000|2022-05-23 14:31:50|21543.3|21523.3|21543.3|21523.3|21543.3|21523.3|21543.3|21523.3|6
1653316320000|2022-05-23 14:32:00|21542|21522|21539.6|21519.6|21542|21522|21539.6|21519.6|5
1653316330000|2022-05-23 14:32:10|||||||||1
1653316350000|2022-05-23 14:32:30|||||||||3
1653316360000|2022-05-23 14:32:40|21540.8|21520.8|21540.8|21520.8|21540.8|21520.8|21540.8|21520.8|6
1653316390000|2022-05-23 14:33:10|21542|21522|21547.2|21527.2|21547.2|21527.2|21542|21522|5
1653316400000|2022-05-23 14:33:20|21549.7|21529.7|21558.3|21538.3|21558.3|21538.3|21549.7|21529.7|1
1653316410000|2022-05-23 14:33:30|||||||||2
1653316430000|2022-05-23 14:33:50|||||||||3
1653316450000|2022-05-23 14:34:10|21555.8|21535.8|21555.8|21535.8|21555.8|21535.8|21555.8|21535.8|0
1653316460000|2022-05-23 14:34:20|21554.5|21534.5|21550.8|21530.8|21554.5|21534.5|21550.8|21530.8|5
1653316470000|2022-05-23 14:34:30|||||||||2
1653316490000|2022-05-23 14:34:50|21560.8|21540.8|21575.8|21555.8|21575.8|21555.8|21560.8|21540.8|5
1653316500000|2022-05-23 14:35:00|21578.3|21558.3|21574.5|21554.5|21578.3|21558.3|21574.5|21554.5|3
1653316510000|2022-05-23 14:35:10|21573.3|21553.3|21573.3|21553.3|21573.3|21553.3|21573.3|21553.3|2
1653316520000|2022-05-23 14:35:20|21572.1|21552.1|21568.2|21548.2|21572.1|21552.1|21568.2|21548.2|1
1653316530000|2022-05-23 14:35:30|21569.5|21549.5|21569.5|21549.5|21569.5|21549.5|21569.5|21549.5|3
1653316540000|2022-05-23 14:35:40|21573.4|21553.4|21583.3|21563.3|21583.3|21563.3|21573.4|21553.4|3
1653316550000|2022-05-23 14:35:50|21584.6|21564.6|21593.3|21573.3|21593.3|21573.3|21584.6|21564.6|6
1653316560000|2022-05-23 14:36:00|21598.3|21578.3|21600.8|21580.8|21600.8|21580.8|21598.3|21578.3|9
1653316570000|2022-05-23 14:36:10|21603.3|21583.3|21602|21582|21603.3|21583.3|21602|21582|3
1653316590000|2022-05-23 14:36:30|21600.8|21580.8|21604.5|21584.5|21605.8|21585.8|21600.8|21580.8|6
1653316600000|2022-05-23 14:36:40|||||||||2
1653316610000|2022-05-23 14:36:50|21605.8|21585.8|21607|21587|21607|21587|21605.8|21585.8|1
1653316620000|2022-05-23 14:37:00|21605.7|21585.7|21605.7|21585.7|21605.8|21585.8|21605.7|21585.7|2
1653316630000|2022-05-23 14:37:10|21604.5|21584.5|21604.5|21584.5|21604.5|21584.5|21604.5|21584.5|0
1653316640000|2022-05-23 14:37:20|21605.8|21585.8|21607|21587|21607|21587|21603.3|21583.3|9
1653316690000|2022-05-23 14:38:10|21608.3|21588.3|21612|21592|21612|21592|21608.3|21588.3|5
1653316700000|2022-05-23 14:38:20|21610.8|21590.8|21610.8|21590.8|21610.8|21590.8|21610.8|21590.8|2
1653316710000|2022-05-23 14:38:30|21612|21592|21628.3|21608.3|21628.3|21608.3|21612|21592|5
1653316720000|2022-05-23 14:38:40|21630.8|21610.8|21630.8|21610.8|21630.8|21610.8|21630.8|21610.8|4
1653316730000|2022-05-23 14:38:50|21629.5|21609.5|21629.5|21609.5|21629.5|21609.5|21629.5|21609.5|0
1653316750000|2022-05-23 14:39:10|21628.2|21608.2|21627|21607|21628.2|21608.2|21627|21607|0
1653316760000|2022-05-23 14:39:20|21623.3|21603.3|21623.3|21603.3|21623.3|21603.3|21623.3|21603.3|1
1653316780000|2022-05-23 14:39:40|||||||||2
1653316790000|2022-05-23 14:39:50|21618.3|21598.3|21618.3|21598.3|21618.3|21598.3|21618.3|21598.3|9
1653316800000|2022-05-23 14:40:00|21615.7|21595.7|21593|21573|21615.7|21595.7|21593|21573|4
1653316810000|2022-05-23 14:40:10|21590.7|21570.7|21584.5|21564.5|21590.7|21570.7|21584.5|21564.5|5
1653316820000|2022-05-23 14:40:20|21587|21567|21595.8|21575.8|21595.8|21575.8|21587|21567|3
1653316830000|2022-05-23 14:40:30|21598.3|21578.3|21597|21577|21598.3|21578.3|21595.8|21575.8|5
1653316840000|2022-05-23 14:40:40|21595.8|21575.8|21578|21558|21595.8|21575.8|21578|21558|4
1653316850000|2022-05-23 14:40:50|21576.9|21556.9|21575.7|21555.7|21576.9|21556.9|21575.7|21555.7|3
1653316870000|2022-05-23 14:41:10|||||||||2
1653316890000|2022-05-23 14:41:30|21573.3|21553.3|21572|21552|21573.3|21553.3|21572|21552|4
1653316900000|2022-05-23 14:41:40|21570.8|21550.8|21570.8|21550.8|21570.8|21550.8|21570.8|21550.8|0
1653316910000|2022-05-23 14:41:50|21568.3|21548.3|21565.8|21545.8|21568.3|21548.3|21565.8|21545.8|2
1653316920000|2022-05-23 14:42:00|21564.5|21544.5|21552|21532|21564.5|21544.5|21552|21532|4
1653316930000|2022-05-23 14:42:10|21552.1|21532.1|21552|21532|21552.1|21532.1|21552|21532|1
1653316940000|2022-05-23 14:42:20|21550.8|21530.8|21550.8|21530.8|21550.8|21530.8|21550.8|21530.8|4
1653316960000|2022-05-23 14:42:40|21552.1|21532.1|21553.3|21533.3|21553.3|21533.3|21552.1|21532.1|1
1653316970000|2022-05-23 14:42:50|21554.5|21534.5|21559.6|21539.6|21559.6|21539.6|21554.5|21534.5|2
1653316980000|2022-05-23 14:43:00|21558.3|21538.3|21555.8|21535.8|21558.3|21538.3|21555.8|21535.8|0
1653317000000|2022-05-23 14:43:20|||||||||2
1653317010000|2022-05-23 14:43:30|21554.5|21534.5|21552|21532|21554.5|21534.5|21552|21532|2
1653317020000|2022-05-23 14:43:40|21550.8|21530.8|21549.5|21529.5|21550.8|21530.8|21549.5|21529.5|4
1653317030000|2022-05-23 14:43:50|21547|21527|21547|21527|21547|21527|21547|21527|0
1653317040000|2022-05-23 14:44:00|21544.5|21524.5|21542|21522|21544.5|21524.5|21542|21522|3
1653317050000|2022-05-23 14:44:10|||||||||2
1653317070000|2022-05-23 14:44:30|||||||||1
1653317090000|2022-05-23 14:44:50|||||||||3
1653317100000|2022-05-23 14:45:00|21545.8|21525.8|21545.8|21525.8|21545.8|21525.8|21545.8|21525.8|8
1653317120000|2022-05-23 14:45:20|||||||||2
1653317140000|2022-05-23 14:45:40|21548.3|21528.3|21550.8|21530.8|21555.8|21535.8|21548.3|21528.3|7
1653317150000|2022-05-23 14:45:50|||||||||4
1653317170000|2022-05-23 14:46:10|21553.4|21533.4|21555.8|21535.8|21555.8|21535.8|21553.4|21533.4|1
1653317200000|2022-05-23 14:46:40|||||||||1
1653317220000|2022-05-23 14:47:00|21554.5|21534.5|21555.8|21535.8|21555.8|21535.8|21550.8|21530.8|5
1653317240000|2022-05-23 14:47:20|||||||||4
1653317270000|2022-05-23 14:47:50|21558.3|21538.3|21558.3|21538.3|21558.3|21538.3|21558.3|21538.3|2
1653317280000|2022-05-23 14:48:00|21560.8|21540.8|21560.8|21540.8|21560.8|21540.8|21560.8|21540.8|1
1653317290000|2022-05-23 14:48:10|||||||||2
1653317300000|2022-05-23 14:48:20|||||||||1
1653317340000|2022-05-23 14:49:00|21558.2|21538.2|21548.3|21528.3|21558.2|21538.2|21548.3|21528.3|3
1653317350000|2022-05-23 14:49:10|||||||||3
1653317380000|2022-05-23 14:49:40|||||||||1
1653317400000|2022-05-23 14:50:00|21543.3|21523.3|21532.1|21512.1|21543.3|21523.3|21530.8|21510.8|11
1653317410000|2022-05-23 14:50:10|21533.3|21513.3|21530.8|21510.8|21533.3|21513.3|21530.8|21510.8|3
1653317420000|2022-05-23 14:50:20|||||||||1
1653317430000|2022-05-23 14:50:30|21533.4|21513.4|21543.3|21523.3|21543.3|21523.3|21533.4|21513.4|7
1653317440000|2022-05-23 14:50:40|||||||||1
1653317460000|2022-05-23 14:51:00|21542|21522|21538.2|21518.2|21542|21522|21538.2|21518.2|4
1653317470000|2022-05-23 14:51:10|21533.2|21513.2|21528.3|21508.3|21533.2|21513.2|21525.8|21505.8|2
1653317490000|2022-05-23 14:51:30|21527|21507|21527|21507|21527|21507|21527|21507|0
1653317500000|2022-05-23 14:51:40|21525.8|21505.8|21525.8|21505.8|21525.8|21505.8|21525.8|21505.8|0
1653317510000|2022-05-23 14:51:50|21520.6|21500.6|21520.6|21500.6|21520.6|21500.6|21520.6|21500.6|43
1653317520000|2022-05-23 14:52:00|21514.2|21494.2|21515.8|21495.8|21515.8|21495.8|21510.7|21490.7|8
1653317540000|2022-05-23 14:52:20|21518.3|21498.3|21532.1|21512.1|21534.6|21514.6|21518.3|21498.3|10
1653317550000|2022-05-23 14:52:30|21521.7|21501.7|21514.5|21494.5|21521.7|21501.7|21514.5|21494.5|5
1653317560000|2022-05-23 14:52:40|||||||||2
1653317570000|2022-05-23 14:52:50|21512|21492|21510.8|21490.8|21512|21492|21510.8|21490.8|2
1653317590000|2022-05-23 14:53:10|21512|21492|21512|21492|21512|21492|21512|21492|2
1653317600000|2022-05-23 14:53:20|21510.7|21490.7|21508.3|21488.3|21510.7|21490.7|21508.3|21488.3|1
1653317610000|2022-05-23 14:53:30|21509.6|21489.6|21510.8|21490.8|21510.8|21490.8|21509.6|21489.6|2
1653317620000|2022-05-23 14:53:40|21513.3|21493.3|21513.3|21493.3|21513.3|21493.3|21513.3|21493.3|5
1653317630000|2022-05-23 14:53:50|21510.8|21490.8|21510.8|21490.8|21510.8|21490.8|21510.8|21490.8|2
1653317640000|2022-05-23 14:54:00|||||||||5
1653317650000|2022-05-23 14:54:10|21515.8|21495.8|21515.8|21495.8|21515.8|21495.8|21515.8|21495.8|2
1653317660000|2022-05-23 14:54:20|21517|21497|21519.5|21499.5|21519.5|21499.5|21517|21497|4
1653317670000|2022-05-23 14:54:30|21520.8|21500.8|21522|21502|21522|21502|21520.8|21500.8|0
1653317680000|2022-05-23 14:54:40|||||||||3
1653317690000|2022-05-23 14:54:50|21520.8|21500.8|21520.8|21500.8|21520.8|21500.8|21520.8|21500.8|10
1653317700000|2022-05-23 14:55:00|21518.3|21498.3|21513.3|21493.3|21518.3|21498.3|21513.3|21493.3|20
1653317710000|2022-05-23 14:55:10|21512|21492|21512|21492|21512|21492|21512|21492|0
1653317730000|2022-05-23 14:55:30|21513.3|21493.3|21513.3|21493.3|21513.3|21493.3|21513.3|21493.3|2
1653317740000|2022-05-23 14:55:40|21515.8|21495.8|21515.8|21495.8|21515.8|21495.8|21515.8|21495.8|3
1653317760000|2022-05-23 14:56:00|21518.3|21498.3|21540.8|21520.8|21540.8|21520.8|21518.3|21498.3|5
1653317770000|2022-05-23 14:56:10|21539.5|21519.5|21538.3|21518.3|21539.5|21519.5|21538.3|21518.3|1
1653317800000|2022-05-23 14:56:40|||||||||1
1653317820000|2022-05-23 14:57:00|21535.8|21515.8|21535.8|21515.8|21535.8|21515.8|21535.8|21515.8|0
1653317830000|2022-05-23 14:57:10|21538.3|21518.3|21539.5|21519.5|21540.8|21520.8|21538.3|21518.3|1
1653317850000|2022-05-23 14:57:30|21538.3|21518.3|21538.3|21518.3|21538.3|21518.3|21538.3|21518.3|0
1653317860000|2022-05-23 14:57:40|21539.6|21519.6|21540.8|21520.8|21540.8|21520.8|21539.6|21519.6|1
1653317880000|2022-05-23 14:58:00|||||||||2
1653317890000|2022-05-23 14:58:10|21542.1|21522.1|21543.3|21523.3|21543.3|21523.3|21542.1|21522.1|0
1653317900000|2022-05-23 14:58:20|21545.7|21525.7|21558.4|21538.4|21558.4|21538.4|21545.7|21525.7|7
1653317910000|2022-05-23 14:58:30|21563.3|21543.3|21570.8|21550.8|21570.8|21550.8|21563.3|21543.3|4
1653317920000|2022-05-23 14:58:40|21565.8|21545.8|21565.8|21545.8|21565.8|21545.8|21565.8|21545.8|4
1653317940000|2022-05-23 14:59:00|21564.5|21544.5|21563.3|21543.3|21564.5|21544.5|21563.3|21543.3|0
1653317950000|2022-05-23 14:59:10|21562|21542|21557|21537|21562|21542|21557|21537|1
1653317960000|2022-05-23 14:59:20|21558.3|21538.3|21559.5|21539.5|21559.5|21539.5|21558.3|21538.3|1
1653317980000|2022-05-23 14:59:40|||||||||5
1653317990000|2022-05-23 14:59:50|21558.3|21538.3|21558.3|21538.3|21558.3|21538.3|21558.3|21538.3|3
1653318000000|2022-05-23 15:00:00|21559.5|21539.5|21560.8|21540.8|21560.8|21540.8|21559.5|21539.5|1
1653318020000|2022-05-23 15:00:20|||||||||1
1653318030000|2022-05-23 15:00:30|21559.5|21539.5|21558.3|21538.3|21559.5|21539.5|21558.3|21538.3|8
1653318040000|2022-05-23 15:00:40|||||||||5
1653318050000|2022-05-23 15:00:50|21545.9|21525.9|21542|21522|21545.9|21525.9|21542|21522|0
1653318060000|2022-05-23 15:01:00|21540.8|21520.8|21524.5|21504.5|21540.8|21520.8|21524.5|21504.5|6
1653318070000|2022-05-23 15:01:10|21523.3|21503.3|21528.3|21508.3|21529.6|21509.6|21520.8|21500.8|3
1653318080000|2022-05-23 15:01:20|||||||||2
1653318110000|2022-05-23 15:01:50|21523.3|21503.3|21523.3|21503.3|21523.3|21503.3|21523.3|21503.3|1
1653318120000|2022-05-23 15:02:00|21522|21502|21522.1|21502.1|21522.1|21502.1|21518.3|21498.3|9
1653318130000|2022-05-23 15:02:10|21525.7|21505.7|21533.3|21513.3|21538.3|21513.3|21525.7|21498.3|3
1653318150000|2022-05-23 15:02:30|21535.8|21515.8|21538.3|21518.3|21538.3|21518.3|21535.8|21515.8|2
1653318160000|2022-05-23 15:02:40|||||||||1
1653318180000|2022-05-23 15:03:00|||||||||1
1653318200000|2022-05-23 15:03:20|21535.8|21515.8|21535.8|21515.8|21535.8|21515.8|21535.8|21515.8|0
1653318210000|2022-05-23 15:03:30|||||||||1
1653318220000|2022-05-23 15:03:40|||||||||1
1653318240000|2022-05-23 15:04:00|||||||||2
1653318250000|2022-05-23 15:04:10|21534.5|21514.5|21528.3|21508.3|21534.5|21514.5|21528.3|21508.3|4
1653318280000|2022-05-23 15:04:40|21529.6|21509.6|21533.3|21513.3|21533.3|21513.3|21529.6|21509.6|0
1653318290000|2022-05-23 15:04:50|||||||||1
1653318330000|2022-05-23 15:05:30|21532|21512|21528.3|21508.3|21532|21512|21528.3|21508.3|0
1653318340000|2022-05-23 15:05:40|21527|21507|21525.7|21505.7|21527|21507|21525.7|21505.7|0
1653318360000|2022-05-23 15:06:00|21524.5|21504.5|21523.3|21503.3|21524.5|21504.5|21523.3|21503.3|0
1653318370000|2022-05-23 15:06:10|21522|21502|21518.2|21498.2|21522|21502|21518.2|21498.2|6
1653318380000|2022-05-23 15:06:20|21515.8|21495.8|21515.8|21495.8|21515.8|21495.8|21515.8|21495.8|0
1653318400000|2022-05-23 15:06:40|||||||||1
1653318410000|2022-05-23 15:06:50|||||||||1
1653318420000|2022-05-23 15:07:00|21518.3|21498.3|21517|21497|21518.3|21498.3|21517|21497|0
1653318430000|2022-05-23 15:07:10|21515.8|21495.8|21515.8|21495.8|21515.8|21495.8|21515.8|21495.8|0
1653318440000|2022-05-23 15:07:20|||||||||5
1653318460000|2022-05-23 15:07:40|21518.4|21498.4|21534.7|21494.7|21534.7|21503.4|21518.4|21494.7|8
1653318470000|2022-05-23 15:07:50|21537.1|21497.1|21528.3|21508.3|21537.1|21512.1|21528.3|21497.1|4
1653318480000|2022-05-23 15:08:00|||||||||2
1653318510000|2022-05-23 15:08:30|||||||||2
1653318530000|2022-05-23 15:08:50|21525.9|21505.9|21523.3|21503.3|21525.9|21505.9|21523.3|21503.3|1
1653318540000|2022-05-23 15:09:00|21522.1|21502.1|21518.3|21498.3|21522.1|21502.1|21518.3|21498.3|1
1653318550000|2022-05-23 15:09:10|21519.6|21499.6|21520.8|21500.8|21520.8|21500.8|21519.6|21499.6|1
1653318570000|2022-05-23 15:09:30|21518.3|21498.3|21518.3|21498.3|21518.3|21498.3|21518.3|21498.3|0
1653318580000|2022-05-23 15:09:40|||||||||1
1653318590000|2022-05-23 15:09:50|21519.6|21499.6|21519.6|21499.6|21519.6|21499.6|21519.6|21499.6|2
1653318600000|2022-05-23 15:10:00|21520.8|21500.8|21518.3|21498.3|21520.8|21500.8|21518.3|21498.3|1
1653318610000|2022-05-23 15:10:10|21515.8|21495.8|21515.8|21495.8|21515.8|21495.8|21515.8|21495.8|1
1653318640000|2022-05-23 15:10:40|21514.5|21494.5|21514.5|21494.5|21514.5|21494.5|21514.5|21494.5|0
1653318650000|2022-05-23 15:10:50|21513.3|21493.3|21517|21497|21517|21497|21513.3|21493.3|15
1653318670000|2022-05-23 15:11:10|21515.8|21495.8|21520.8|21500.8|21520.8|21500.8|21515.8|21495.8|4
1653318710000|2022-05-23 15:11:50|21523.3|21503.3|21524.6|21504.6|21524.6|21504.6|21523.3|21503.3|8
1653318720000|2022-05-23 15:12:00|21525.8|21505.8|21530.8|21510.8|21530.8|21510.8|21525.8|21505.8|2
1653318740000|2022-05-23 15:12:20|||||||||1
1653318760000|2022-05-23 15:12:40|||||||||2
1653318770000|2022-05-23 15:12:50|21529.5|21509.5|21529.5|21509.5|21529.5|21509.5|21529.5|21509.5|1
1653318780000|2022-05-23 15:13:00|21528.3|21508.3|21528.3|21508.3|21528.3|21508.3|21528.3|21508.3|0
1653318800000|2022-05-23 15:13:20|21529.5|21509.5|21550.7|21510.7|21550.7|21518.2|21529.5|21509.5|5
1653318850000|2022-05-23 15:14:10|||||||||1
1653318860000|2022-05-23 15:14:20|21543.3|21523.3|21543.3|21523.3|21543.3|21523.3|21543.3|21523.3|1
1653318890000|2022-05-23 15:14:50|||||||||1
1653318900000|2022-05-23 15:15:00|21545.8|21525.8|21544.5|21524.5|21545.8|21525.8|21544.5|21524.5|8
1653318910000|2022-05-23 15:15:10|21549.5|21529.5|21544.5|21524.5|21549.5|21529.5|21544.5|21524.5|1
1653318940000|2022-05-23 15:15:40|21543.3|21523.3|21543.3|21523.3|21543.3|21523.3|21543.3|21523.3|2
1653318950000|2022-05-23 15:15:50|||||||||2
1653318990000|2022-05-23 15:16:30|21538.3|21518.3|21538.3|21518.3|21538.3|21518.3|21538.3|21518.3|0
1653319000000|2022-05-23 15:16:40|||||||||1
1653319010000|2022-05-23 15:16:50|21535.8|21515.8|21535.8|21515.8|21535.8|21515.8|21535.8|21515.8|21
1653319020000|2022-05-23 15:17:00|21533.2|21513.2|21532.1|21512.1|21533.2|21513.2|21530.8|21510.8|4
1653319030000|2022-05-23 15:17:10|21530.8|21510.8|21528.3|21508.3|21530.8|21510.8|21528.3|21508.3|1
1653319040000|2022-05-23 15:17:20|21529.5|21509.5|21525.8|21505.8|21529.5|21509.5|21525.8|21505.8|6
1653319060000|2022-05-23 15:17:40|21523.3|21503.3|21520.8|21500.8|21523.3|21503.3|21519.5|21499.5|3
1653319070000|2022-05-23 15:17:50|21518.3|21498.3|21517|21497|21518.3|21498.3|21517|21497|1
1653319080000|2022-05-23 15:18:00|21515.8|21495.8|21515.8|21495.8|21515.8|21495.8|21515.8|21495.8|0
1653319100000|2022-05-23 15:18:20|||||||||4
1653319110000|2022-05-23 15:18:30|21514.5|21494.5|21514.5|21494.5|21514.5|21494.5|21514.5|21494.5|2
1653319140000|2022-05-23 15:19:00|||||||||20
1653319150000|2022-05-23 15:19:10|||||||||2
1653319180000|2022-05-23 15:19:40|||||||||1
1653319190000|2022-05-23 15:19:50|21512|21492|21512|21492|21512|21492|21512|21492|3
1653319200000|2022-05-23 15:20:00|||||||||1
1653319210000|2022-05-23 15:20:10|21510.8|21490.8|21510.8|21490.8|21510.8|21490.8|21510.8|21490.8|2
1653319220000|2022-05-23 15:20:20|||||||||2
1653319230000|2022-05-23 15:20:30|21509.6|21489.6|21508.3|21488.3|21509.6|21489.6|21508.3|21488.3|1
1653319240000|2022-05-23 15:20:40|21509.5|21489.5|21512|21492|21512|21492|21509.5|21489.5|6
1653319250000|2022-05-23 15:20:50|21510.8|21490.8|21510.8|21490.8|21510.8|21490.8|21510.8|21490.8|2
1653319260000|2022-05-23 15:21:00|21509.5|21489.5|21510.8|21490.8|21510.8|21490.8|21509.5|21489.5|5
1653319270000|2022-05-23 15:21:10|21507|21487|21505.7|21485.7|21507|21487|21505.7|21485.7|2
1653319280000|2022-05-23 15:21:20|21507|21487|21500.8|21480.8|21507|21487|21500.8|21480.8|39
1653319290000|2022-05-23 15:21:30|21503.3|21483.3|21508.3|21488.3|21508.3|21488.3|21503.3|21483.3|4
1653319300000|2022-05-23 15:21:40|||||||||2
1653319310000|2022-05-23 15:21:50|||||||||4
1653319320000|2022-05-23 15:22:00|||||||||9
1653319330000|2022-05-23 15:22:10|21513.3|21493.3|21513.3|21493.3|21513.3|21493.3|21513.3|21493.3|11
1653319340000|2022-05-23 15:22:20|||||||||2
1653319360000|2022-05-23 15:22:40|21515.8|21495.8|21544.6|21524.6|21544.6|21524.6|21515.8|21495.8|15
1653319370000|2022-05-23 15:22:50|21548.4|21528.4|21550.8|21530.8|21550.8|21530.8|21548.4|21528.4|3
1653319380000|2022-05-23 15:23:00|21552.1|21532.1|21550.8|21530.8|21553.4|21533.4|21550.8|21530.8|2
1653319390000|2022-05-23 15:23:10|||||||||1
1653319400000|2022-05-23 15:23:20|||||||||2
1653319410000|2022-05-23 15:23:30|21548.3|21528.3|21548.3|21528.3|21548.3|21528.3|21548.3|21528.3|0
1653319420000|2022-05-23 15:23:40|21545.7|21525.7|21545.7|21525.7|21545.7|21525.7|21544.4|21524.4|1
1653319430000|2022-05-23 15:23:50|21539.5|21519.5|21539.5|21519.5|21539.5|21519.5|21539.5|21519.5|1
1653319490000|2022-05-23 15:24:50|21540.8|21520.8|21538.3|21518.3|21540.8|21520.8|21538.3|21518.3|1
1653319530000|2022-05-23 15:25:30|21535.8|21515.8|21534.6|21514.6|21543.3|21515.8|21534.6|21503.3|1
1653319540000|2022-05-23 15:25:40|21535.8|21515.8|21535.8|21515.8|21535.8|21515.8|21535.8|21515.8|2
1653319560000|2022-05-23 15:26:00|21528.3|21508.3|21528.3|21508.3|21528.3|21508.3|21528.3|21508.3|3
1653319570000|2022-05-23 15:26:10|21530.8|21510.8|21533.3|21513.3|21533.3|21513.3|21530.8|21510.8|7
1653319590000|2022-05-23 15:26:30|21530.8|21510.8|21533.3|21513.3|21533.3|21513.3|21530.8|21510.8|1
1653319600000|2022-05-23 15:26:40|21530.8|21510.8|21533.3|21513.3|21533.3|21513.3|21530.8|21510.8|1
1653319630000|2022-05-23 15:27:10|21530.8|21510.8|21530.8|21510.8|21530.8|21510.8|21530.8|21510.8|5
1653319640000|2022-05-23 15:27:20|21532.1|21512.1|21533.3|21513.3|21533.3|21513.3|21532.1|21512.1|0
1653319660000|2022-05-23 15:27:40|||||||||2
1653319680000|2022-05-23 15:28:00|||||||||2
1653319710000|2022-05-23 15:28:30|||||||||4
1653319720000|2022-05-23 15:28:40|||||||||1
1653319740000|2022-05-23 15:29:00|21532.1|21512.1|21530.8|21510.8|21532.1|21512.1|21530.8|21510.8|1
1653319750000|2022-05-23 15:29:10|21529.5|21509.5|21527|21507|21529.5|21509.5|21527|21507|1
1653319770000|2022-05-23 15:29:30|||||||||2
1653319780000|2022-05-23 15:29:40|21528.3|21508.3|21527|21507|21528.3|21508.3|21527|21507|2
1653319790000|2022-05-23 15:29:50|||||||||2
1653319800000|2022-05-23 15:30:00|21528.3|21508.3|21528.3|21508.3|21528.3|21508.3|21528.3|21508.3|2
1653319820000|2022-05-23 15:30:20|21527|21507|21525.8|21505.8|21527|21507|21525.8|21505.8|0
1653319840000|2022-05-23 15:30:40|||||||||1
1653319860000|2022-05-23 15:31:00|||||||||1
1653319870000|2022-05-23 15:31:10|21520.8|21500.8|21509.5|21489.5|21520.8|21500.8|21509.5|21489.5|13
1653319880000|2022-05-23 15:31:20|21508.3|21488.3|21504.5|21484.5|21508.3|21488.3|21500.8|21480.8|12
1653319890000|2022-05-23 15:31:30|21503.3|21483.3|21504.6|21484.6|21505.8|21485.8|21502.1|21482.1|1
1653319900000|2022-05-23 15:31:40|21505.8|21485.8|21505.8|21485.8|21505.8|21485.8|21503.3|21483.3|3
1653319910000|2022-05-23 15:31:50|21508.3|21488.3|21508.3|21488.3|21508.3|21488.3|21508.3|21488.3|1
1653319920000|2022-05-23 15:32:00|||||||||2
1653319940000|2022-05-23 15:32:20|||||||||7
1653319950000|2022-05-23 15:32:30|21509.6|21489.6|21510.8|21490.8|21513.3|21493.3|21509.6|21489.6|3
1653319990000|2022-05-23 15:33:10|||||||||6
1653320000000|2022-05-23 15:33:20|||||||||4
1653320010000|2022-05-23 15:33:30|21512|21492|21510.8|21490.8|21512|21492|21510.8|21490.8|1
1653320030000|2022-05-23 15:33:50|21512.1|21492.1|21512|21492|21513.3|21493.3|21512|21492|0
1653320050000|2022-05-23 15:34:10|21513.3|21493.3|21512|21492|21513.3|21493.3|21512|21492|0
1653320080000|2022-05-23 15:34:40|21510.8|21490.8|21510.8|21490.8|21510.8|21490.8|21510.8|21490.8|1
1653320090000|2022-05-23 15:34:50|||||||||2
1653320110000|2022-05-23 15:35:10|21513.3|21493.3|21515.8|21495.8|21515.8|21495.8|21513.3|21493.3|0
1653320130000|2022-05-23 15:35:30|21514.5|21494.5|21513.3|21493.3|21514.5|21494.5|21513.3|21493.3|2
1653320140000|2022-05-23 15:35:40|21515.8|21495.8|21515.8|21495.8|21515.8|21495.8|21515.8|21495.8|5
1653320160000|2022-05-23 15:36:00|||||||||1
1653320180000|2022-05-23 15:36:20|21517.1|21497.1|21517.1|21497.1|21517.1|21497.1|21517.1|21497.1|0
1653320190000|2022-05-23 15:36:30|21515.8|21495.8|21515.8|21495.8|21517.1|21497.1|21515.8|21495.8|0
1653320230000|2022-05-23 15:37:10|21514.5|21494.5|21513.3|21493.3|21514.5|21494.5|21513.3|21493.3|0
1653320240000|2022-05-23 15:37:20|21510.8|21490.8|21510.8|21490.8|21510.8|21490.8|21510.8|21490.8|4
1653320270000|2022-05-23 15:37:50|||||||||3
1653320280000|2022-05-23 15:38:00|21509.6|21489.6|21509.6|21489.6|21509.6|21489.6|21509.6|21489.6|2
1653320290000|2022-05-23 15:38:10|||||||||1
1653320310000|2022-05-23 15:38:30|21508.3|21488.3|21508.3|21488.3|21508.3|21488.3|21508.3|21488.3|29
1653320320000|2022-05-23 15:38:40|||||||||2
1653320330000|2022-05-23 15:38:50|21505.8|21485.8|21505.8|21485.8|21505.8|21485.8|21505.8|21485.8|3
1653320340000|2022-05-23 15:39:00|21507|21487|21507|21487|21507|21487|21505.7|21485.7|2
1653320360000|2022-05-23 15:39:20|||||||||1
1653320370000|2022-05-23 15:39:30|||||||||1
1653320380000|2022-05-23 15:39:40|||||||||1
1653320390000|2022-05-23 15:39:50|21508.3|21488.3|21508.3|21488.3|21508.3|21488.3|21508.3|21488.3|2
1653320400000|2022-05-23 15:40:00|21509.6|21489.6|21509.6|21489.6|21509.6|21489.6|21509.6|21489.6|9
1653320410000|2022-05-23 15:40:10|21510.9|21490.9|21525.8|21505.8|21525.8|21505.8|21510.9|21490.9|6
1653320420000|2022-05-23 15:40:20|||||||||5
1653320430000|2022-05-23 15:40:30|||||||||1
1653320440000|2022-05-23 15:40:40|||||||||3
1653320450000|2022-05-23 15:40:50|||||||||1
1653320460000|2022-05-23 15:41:00|||||||||2
1653320470000|2022-05-23 15:41:10|21523.3|21503.3|21523.3|21503.3|21523.3|21503.3|21523.3|21503.3|9
1653320500000|2022-05-23 15:41:40|||||||||1
1653320510000|2022-05-23 15:41:50|21524.6|21504.6|21524.6|21504.6|21524.6|21504.6|21524.6|21504.6|0
1653320530000|2022-05-23 15:42:10|21525.8|21505.8|21518.3|21498.3|21525.8|21505.8|21518.3|21498.3|8
1653320550000|2022-05-23 15:42:30|||||||||2
1653320580000|2022-05-23 15:43:00|21519.6|21499.6|21552.1|21532.1|21552.1|21532.1|21519.6|21499.6|9
1653320600000|2022-05-23 15:43:20|21560.8|21540.8|21569.6|21549.6|21569.6|21549.6|21560.8|21540.8|19
1653320610000|2022-05-23 15:43:30|21572.1|21552.1|21572.1|21552.1|21572.1|21552.1|21572.1|21552.1|4
1653320620000|2022-05-23 15:43:40|21573.3|21553.3|21573.3|21553.3|21573.3|21553.3|21573.3|21553.3|3
1653320630000|2022-05-23 15:43:50|21572|21552|21572.1|21552.1|21572.1|21552.1|21570.8|21550.8|2
1653320640000|2022-05-23 15:44:00|21573.3|21553.3|21573.3|21553.3|21573.3|21553.3|21573.3|21553.3|0
1653320670000|2022-05-23 15:44:30|||||||||8
1653320680000|2022-05-23 15:44:40|||||||||1
1653320690000|2022-05-23 15:44:50|21572|21552|21573.3|21553.3|21573.3|21553.3|21572|21552|7
1653320700000|2022-05-23 15:45:00|21574.5|21554.5|21580.8|21560.8|21580.8|21560.8|21573.3|21553.3|8
1653320710000|2022-05-23 15:45:10|21582.1|21562.1|21584.5|21564.5|21584.5|21564.5|21582.1|21562.1|6
1653320720000|2022-05-23 15:45:20|||||||||2
1653320730000|2022-05-23 15:45:30|||||||||1
1653320740000|2022-05-23 15:45:40|21583.3|21563.3|21580.8|21560.8|21583.3|21563.3|21580.8|21560.8|2
1653320750000|2022-05-23 15:45:50|21583.3|21563.3|21585.8|21565.8|21585.8|21565.8|21583.3|21563.3|1
1653320760000|2022-05-23 15:46:00|21583.4|21563.4|21580.8|21560.8|21583.4|21563.4|21580.8|21560.8|1
1653320770000|2022-05-23 15:46:10|||||||||5
1653320810000|2022-05-23 15:46:50|21579.6|21559.6|21577|21557|21579.6|21559.6|21577|21557|1
1653320820000|2022-05-23 15:47:00|21575.8|21555.8|21575.8|21555.8|21575.8|21555.8|21575.8|21555.8|0
1653320840000|2022-05-23 15:47:20|21578.3|21558.3|21575.8|21555.8|21578.3|21558.3|21575.8|21555.8|0
1653320850000|2022-05-23 15:47:30|||||||||1
1653320860000|2022-05-23 15:47:40|||||||||6
1653320870000|2022-05-23 15:47:50|21574.5|21554.5|21573.3|21553.3|21574.5|21554.5|21573.3|21553.3|1
1653320880000|2022-05-23 15:48:00|21574.6|21554.6|21570.8|21550.8|21574.6|21554.6|21570.8|21550.8|1
1653320890000|2022-05-23 15:48:10|21572.1|21552.1|21575.8|21555.8|21575.8|21555.8|21572.1|21552.1|2
1653320900000|2022-05-23 15:48:20|||||||||10
1653320920000|2022-05-23 15:48:40|||||||||2
1653320930000|2022-05-23 15:48:50|||||||||3
1653320960000|2022-05-23 15:49:20|||||||||2
1653320970000|2022-05-23 15:49:30|21578.3|21558.3|21578.3|21558.3|21578.3|21558.3|21578.3|21558.3|0
1653320980000|2022-05-23 15:49:40|21575.8|21555.8|21575.8|21555.8|21575.8|21555.8|21575.8|21555.8|6
1653320990000|2022-05-23 15:49:50|21573.3|21553.3|21578.3|21558.3|21578.3|21558.3|21573.3|21553.3|2
1653321000000|2022-05-23 15:50:00|21574.7|21554.7|21565.8|21545.8|21574.7|21554.7|21565.8|21545.8|20
1653321020000|2022-05-23 15:50:20|21560.8|21540.8|21553.3|21533.3|21560.8|21540.8|21553.3|21533.3|7
1653321030000|2022-05-23 15:50:30|21552|21532|21545.7|21525.7|21552|21532|21545.7|21525.7|0
1653321040000|2022-05-23 15:50:40|21544.5|21524.5|21544.5|21524.5|21544.5|21524.5|21543.2|21523.2|0
1653321060000|2022-05-23 15:51:00|21543.2|21523.2|21541.9|21521.9|21543.2|21523.2|21541.9|21521.9|1
1653321070000|2022-05-23 15:51:10|21539.5|21519.5|21533.3|21513.3|21539.5|21519.5|21533.3|21513.3|8
1653321090000|2022-05-23 15:51:30|21535.8|21515.8|21537.1|21517.1|21537.1|21517.1|21535.8|21515.8|5
1653321100000|2022-05-23 15:51:40|||||||||1
1653321120000|2022-05-23 15:52:00|21535.8|21515.8|21535.8|21515.8|21535.8|21515.8|21535.8|21515.8|0
1653321160000|2022-05-23 15:52:40|||||||||1
1653321170000|2022-05-23 15:52:50|||||||||1
1653321180000|2022-05-23 15:53:00|21534.5|21514.5|21522|21502|21534.5|21514.5|21522|21502|7
1653321190000|2022-05-23 15:53:10|21523.3|21503.3|21523.3|21503.3|21523.3|21503.3|21523.3|21503.3|0
1653321210000|2022-05-23 15:53:30|21522.1|21502.1|21524.6|21504.6|21524.6|21504.6|21522.1|21502.1|2
1653321220000|2022-05-23 15:53:40|21525.8|21505.8|21525.8|21505.8|21525.8|21505.8|21525.8|21505.8|0
1653321250000|2022-05-23 15:54:10|21524.6|21504.6|21522|21502|21524.6|21504.6|21522|21502|2
1653321280000|2022-05-23 15:54:40|21520.8|21500.8|21519.5|21499.5|21520.8|21500.8|21519.5|21499.5|2
1653321290000|2022-05-23 15:54:50|21520.8|21500.8|21520.8|21500.8|21520.8|21500.8|21520.8|21500.8|1
1653321340000|2022-05-23 15:55:40|21519.6|21499.6|21518.3|21498.3|21519.6|21499.6|21518.3|21498.3|1
1653321350000|2022-05-23 15:55:50|21515.8|21495.8|21520.8|21500.8|21520.8|21500.8|21515.8|21495.8|2
1653321360000|2022-05-23 15:56:00|||||||||5
1653321400000|2022-05-23 15:56:40|||||||||1
1653321410000|2022-05-23 15:56:50|||||||||5
1653321440000|2022-05-23 15:57:20|21523.4|21503.4|21523.4|21503.4|21523.4|21503.4|21523.4|21503.4|2
1653321460000|2022-05-23 15:57:40|||||||||2
1653321480000|2022-05-23 15:58:00|21524.6|21504.6|21524.6|21504.6|21524.6|21504.6|21524.6|21504.6|1
1653321530000|2022-05-23 15:58:50|21525.8|21505.8|21538.3|21518.3|21538.3|21518.3|21525.8|21505.8|2
1653321540000|2022-05-23 15:59:00|||||||||4
1653321560000|2022-05-23 15:59:20|||||||||1
1653321570000|2022-05-23 15:59:30|21533.3|21513.3|21533.3|21513.3|21533.3|21513.3|21533.3|21513.3|3
1653321590000|2022-05-23 15:59:50|||||||||5
1653321600000|2022-05-23 16:00:00|21532|21512|21532|21512|21532|21512|21532|21512|12
1653321610000|2022-05-23 16:00:10|21530.7|21510.7|21528.3|21508.3|21530.7|21510.7|21528.3|21508.3|1
1653321620000|2022-05-23 16:00:20|21524.5|21504.5|21524.5|21504.5|21524.5|21504.5|21524.5|21504.5|11
1653321630000|2022-05-23 16:00:30|21523.3|21503.3|21523.3|21503.3|21523.3|21503.3|21523.3|21503.3|2
1653321640000|2022-05-23 16:00:40|||||||||1
1653321660000|2022-05-23 16:01:00|21519.5|21499.5|21519.5|21499.5|21519.5|21499.5|21519.5|21499.5|12
1653321690000|2022-05-23 16:01:30|||||||||1
1653321700000|2022-05-23 16:01:40|21518.3|21498.3|21518.3|21498.3|21518.3|21498.3|21518.3|21498.3|3
1653321710000|2022-05-23 16:01:50|||||||||2
1653321720000|2022-05-23 16:02:00|||||||||5
1653321730000|2022-05-23 16:02:10|||||||||11
1653321740000|2022-05-23 16:02:20|21519.6|21499.6|21523.3|21503.3|21523.3|21503.3|21519.6|21499.6|10
1653321750000|2022-05-23 16:02:30|||||||||2
1653321770000|2022-05-23 16:02:50|21528.3|21508.3|21528.3|21508.3|21528.3|21508.3|21528.3|21508.3|1
1653321780000|2022-05-23 16:03:00|21530.8|21510.8|21530.8|21510.8|21530.8|21510.8|21530.8|21510.8|0
1653321800000|2022-05-23 16:03:20|21533.3|21513.3|21533.3|21513.3|21533.3|21513.3|21533.3|21513.3|14
1653321830000|2022-05-23 16:03:50|21539.6|21519.6|21539.6|21519.6|21539.6|21519.6|21539.6|21519.6|4
1653321850000|2022-05-23 16:04:10|21542.1|21522.1|21540.8|21520.8|21542.1|21522.1|21540.8|21520.8|1
1653321860000|2022-05-23 16:04:20|||||||||11
1653321870000|2022-05-23 16:04:30|||||||||3
1653321880000|2022-05-23 16:04:40|||||||||1
1653321890000|2022-05-23 16:04:50|21542.1|21522.1|21542.1|21522.1|21542.1|21522.1|21542.1|21522.1|2
1653321900000|2022-05-23 16:05:00|21544.6|21524.6|21545.9|21525.9|21545.9|21525.9|21544.6|21524.6|0
1653321910000|2022-05-23 16:05:10|21547.1|21527.1|21547.1|21527.1|21547.1|21527.1|21547.1|21527.1|0
1653321920000|2022-05-23 16:05:20|||||||||2
1653321930000|2022-05-23 16:05:30|21545.9|21525.9|21535.8|21515.8|21545.9|21525.9|21535.8|21515.8|15
1653321940000|2022-05-23 16:05:40|21534.5|21514.5|21532|21512|21534.5|21514.5|21532|21512|4
1653321980000|2022-05-23 16:06:20|21533.3|21513.3|21533.3|21513.3|21533.3|21513.3|21533.3|21513.3|2
1653321990000|2022-05-23 16:06:30|21534.5|21514.5|21542.1|21522.1|21542.3|21522.3|21534.5|21514.5|5
1653322000000|2022-05-23 16:06:40|||||||||11
1653322020000|2022-05-23 16:07:00|21543.3|21523.3|21545.8|21525.8|21545.8|21525.8|21543.3|21523.3|3
1653322030000|2022-05-23 16:07:10|21548.3|21528.3|21548.3|21528.3|21548.3|21528.3|21548.3|21528.3|1
1653322040000|2022-05-23 16:07:20|||||||||2
1653322050000|2022-05-23 16:07:30|21550.8|21530.8|21548.3|21528.3|21550.8|21530.8|21548.3|21528.3|0
1653322060000|2022-05-23 16:07:40|21545.8|21525.8|21545.8|21525.8|21545.8|21525.8|21545.8|21525.8|11
1653322070000|2022-05-23 16:07:50|21548.3|21528.3|21548.3|21528.3|21548.3|21528.3|21548.3|21528.3|2
1653322080000|2022-05-23 16:08:00|21550.8|21530.8|21552.1|21532.1|21552.1|21532.1|21550.8|21530.8|6
1653322130000|2022-05-23 16:08:50|21555.8|21535.8|21555.8|21535.8|21555.8|21535.8|21555.8|21535.8|355
1653322140000|2022-05-23 16:09:00|21557.1|21537.1|21557.1|21537.1|21557.1|21537.1|21557.1|21537.1|9
1653322150000|2022-05-23 16:09:10|21558.4|21538.4|21558.4|21538.4|21558.4|21538.4|21558.4|21538.4|2
1653322160000|2022-05-23 16:09:20|21559.6|21539.6|21565.9|21545.9|21565.9|21545.9|21559.6|21539.6|7
1653322180000|2022-05-23 16:09:40|21564.6|21544.6|21564.6|21544.6|21564.6|21544.6|21564.6|21544.6|2
1653322190000|2022-05-23 16:09:50|21565.9|21545.9|21565.9|21545.9|21565.9|21545.9|21565.9|21545.9|0
1653322200000|2022-05-23 16:10:00|21564.6|21544.6|21589.7|21569.7|21591|21571|21564.6|21544.6|30
1653322210000|2022-05-23 16:10:10|21593.5|21573.5|21592.2|21572.2|21594.8|21574.8|21591|21571|5
1653322230000|2022-05-23 16:10:30|21593.4|21573.4|21590.9|21570.9|21593.4|21573.4|21590.9|21570.9|0
1653322240000|2022-05-23 16:10:40|21589.6|21569.6|21589.6|21569.6|21589.6|21569.6|21589.6|21569.6|5
1653322250000|2022-05-23 16:10:50|21583.4|21563.4|21578.4|21558.4|21583.4|21563.4|21578.4|21558.4|2
1653322260000|2022-05-23 16:11:00|21577.2|21557.2|21573.4|21553.4|21577.2|21557.2|21573.4|21553.4|18
1653322280000|2022-05-23 16:11:20|21569.6|21549.6|21569.6|21549.6|21569.6|21549.6|21569.6|21549.6|0
1653322310000|2022-05-23 16:11:50|21572.1|21552.1|21572.1|21552.1|21572.1|21552.1|21572.1|21552.1|4
1653322320000|2022-05-23 16:12:00|21574.7|21554.7|21588.4|21568.4|21588.4|21568.4|21574.7|21554.7|12
1653322330000|2022-05-23 16:12:10|||||||||11
1653322360000|2022-05-23 16:12:40|21591|21571|21591|21571|21591|21571|21591|21571|1
1653322370000|2022-05-23 16:12:50|21593.5|21573.5|21593.5|21573.5|21593.5|21573.5|21593.5|21573.5|0
1653322380000|2022-05-23 16:13:00|21598.6|21578.6|21602.2|21582.2|21603.5|21583.5|21598.6|21578.6|7
1653322390000|2022-05-23 16:13:10|21600.9|21580.9|21600.9|21580.9|21600.9|21580.9|21600.9|21580.9|3
1653322400000|2022-05-23 16:13:20|21598.5|21578.5|21593.4|21573.4|21598.5|21578.5|21593.4|21573.4|13
1653322410000|2022-05-23 16:13:30|||||||||5
1653322420000|2022-05-23 16:13:40|||||||||1
1653322450000|2022-05-23 16:14:10|||||||||1
1653322460000|2022-05-23 16:14:20|21594.7|21574.7|21594.7|21574.7|21594.7|21574.7|21594.7|21574.7|11
1653322470000|2022-05-23 16:14:30|21595.9|21575.9|21595.9|21575.9|21595.9|21575.9|21595.9|21575.9|0
1653322490000|2022-05-23 16:14:50|21598.4|21578.4|21600.9|21580.9|21600.9|21580.9|21598.4|21578.4|2
1653322500000|2022-05-23 16:15:00|21599.6|21579.6|21602.2|21582.2|21602.2|21582.2|21599.6|21579.6|2
1653322520000|2022-05-23 16:15:20|21603.4|21583.4|21603.4|21583.4|21603.4|21583.4|21603.4|21583.4|1
1653322530000|2022-05-23 16:15:30|||||||||11
1653322550000|2022-05-23 16:15:50|21604.7|21584.7|21612.1|21592.1|21612.1|21592.1|21604.7|21584.7|7
1653322560000|2022-05-23 16:16:00|21613.4|21593.4|21613.4|21593.4|21615.9|21595.9|21613.4|21593.4|15
1653322580000|2022-05-23 16:16:20|21610.8|21590.8|21600.9|21580.9|21610.8|21590.8|21600.9|21580.9|29
1653322590000|2022-05-23 16:16:30|21598.4|21578.4|21598.4|21578.4|21598.4|21578.4|21598.4|21578.4|1
1653322600000|2022-05-23 16:16:40|||||||||11
1653322610000|2022-05-23 16:16:50|21595.8|21575.8|21590.9|21570.9|21595.8|21575.8|21588.4|21568.4|9
1653322620000|2022-05-23 16:17:00|21593.4|21573.4|21599.6|21579.6|21599.6|21579.6|21593.4|21573.4|4
1653322630000|2022-05-23 16:17:10|21593.3|21573.3|21593.3|21573.3|21593.3|21573.3|21593.3|21573.3|4
1653322640000|2022-05-23 16:17:20|21589.6|21569.6|21580.9|21560.9|21589.6|21569.6|21580.9|21560.9|1
1653322650000|2022-05-23 16:17:30|21579.6|21559.6|21575.9|21555.9|21579.6|21559.6|21575.9|21555.9|2
1653322660000|2022-05-23 16:17:40|21577.2|21557.2|21578.4|21558.4|21578.4|21558.4|21577.2|21557.2|16
1653322670000|2022-05-23 16:17:50|21574.7|21554.7|21574.7|21554.7|21574.7|21554.7|21574.7|21554.7|1
1653322680000|2022-05-23 16:18:00|21575.9|21555.9|21575.9|21555.9|21575.9|21555.9|21575.9|21555.9|0
1653322700000|2022-05-23 16:18:20|21573.4|21553.4|21575.9|21555.9|21575.9|21555.9|21573.4|21553.4|3
1653322710000|2022-05-23 16:18:30|21577.2|21557.2|21578.4|21558.4|21578.4|21558.4|21577.2|21557.2|1
1653322730000|2022-05-23 16:18:50|||||||||11
1653322740000|2022-05-23 16:19:00|21580.9|21560.9|21580.9|21560.9|21580.9|21560.9|21580.9|21560.9|2
1653322750000|2022-05-23 16:19:10|21582.1|21562.1|21585.9|21565.9|21585.9|21565.9|21582.1|21562.1|3
1653322760000|2022-05-23 16:19:20|21587.2|21567.2|21591|21571|21591|21571|21587.2|21567.2|2
1653322770000|2022-05-23 16:19:30|21592.2|21572.2|21598.4|21578.4|21598.4|21578.4|21592.2|21572.2|12
1653322780000|2022-05-23 16:19:40|21600.9|21580.9|21600.9|21580.9|21600.9|21580.9|21600.9|21580.9|2
1653322790000|2022-05-23 16:19:50|21599.6|21579.6|21598.4|21578.4|21599.6|21579.6|21598.4|21578.4|1
1653322800000|2022-05-23 16:20:00|||||||||11
1653322810000|2022-05-23 16:20:10|21599.6|21579.6|21609.7|21589.7|21609.7|21589.7|21599.6|21579.6|17
1653322820000|2022-05-23 16:20:20|21609.6|21589.6|21613.4|21593.4|21615.9|21595.9|21609.6|21589.6|16
1653322830000|2022-05-23 16:20:30|21612.2|21592.2|21612.2|21592.2|21612.2|21592.2|21612.2|21592.2|1
1653322840000|2022-05-23 16:20:40|21615.9|21595.9|21615.9|21595.9|21615.9|21595.9|21615.9|21595.9|10
1653322850000|2022-05-23 16:20:50|21617.1|21597.1|21620.9|21600.9|21623.4|21603.4|21617.1|21597.1|16
1653322860000|2022-05-23 16:21:00|21622.2|21602.2|21628.4|21608.4|21628.4|21608.4|21622.2|21602.2|18
1653322870000|2022-05-23 16:21:10|||||||||3
1653322880000|2022-05-23 16:21:20|21629.7|21609.7|21629.6|21609.6|21630.9|21610.9|21629.6|21609.6|7
1653322890000|2022-05-23 16:21:30|||||||||5
1653322900000|2022-05-23 16:21:40|21624.6|21604.6|21619.7|21599.7|21624.6|21604.6|21619.7|21599.7|4
1653322910000|2022-05-23 16:21:50|21622.2|21602.2|21620.9|21600.9|21622.2|21602.2|21620.9|21600.9|5
1653322920000|2022-05-23 16:22:00|21618.4|21598.4|21615.9|21595.9|21618.4|21598.4|21615.9|21595.9|13
1653322930000|2022-05-23 16:22:10|||||||||12
1653322940000|2022-05-23 16:22:20|21608.4|21588.4|21608.4|21588.4|21608.4|21588.4|21608.4|21588.4|1
1653322950000|2022-05-23 16:22:30|21603.4|21583.4|21594.7|21574.7|21603.4|21583.4|21594.7|21574.7|10
1653322960000|2022-05-23 16:22:40|21597.2|21577.2|21605.9|21585.9|21605.9|21585.9|21597.2|21577.2|4
1653322970000|2022-05-23 16:22:50|21604.7|21584.7|21600.9|21580.9|21604.7|21584.7|21600.9|21580.9|4
1653322980000|2022-05-23 16:23:00|21599.6|21579.6|21589.6|21569.6|21599.6|21579.6|21589.6|21569.6|25
1653322990000|2022-05-23 16:23:10|21590.8|21570.8|21595.9|21575.9|21595.9|21575.9|21590.8|21570.8|5
1653323000000|2022-05-23 16:23:20|21598.4|21578.4|21599.6|21579.6|21600.9|21580.9|21598.4|21578.4|31
1653323010000|2022-05-23 16:23:30|21600.9|21580.9|21592.1|21572.1|21600.9|21580.9|21592.1|21572.1|17
1653323020000|2022-05-23 16:23:40|21593.3|21573.3|21604.6|21584.6|21605.9|21585.9|21593.3|21573.3|25
1653323030000|2022-05-23 16:23:50|21602.2|21582.2|21585.9|21565.9|21602.2|21582.2|21585.9|21565.9|19
1653323040000|2022-05-23 16:24:00|21583.4|21563.4|21584.6|21564.6|21585.9|21565.9|21583.4|21563.4|28
1653323050000|2022-05-23 16:24:10|21585.9|21565.9|21594.7|21574.7|21594.7|21574.7|21585.9|21565.9|18
1653323060000|2022-05-23 16:24:20|21593.5|21573.5|21589.6|21569.6|21593.5|21573.5|21585.9|21565.9|34
1653323070000|2022-05-23 16:24:30|21590.9|21570.9|21592.2|21572.2|21592.2|21572.2|21590.9|21570.9|15
1653323080000|2022-05-23 16:24:40|21590.9|21570.9|21590.9|21570.9|21590.9|21570.9|21590.9|21570.9|21
1653323090000|2022-05-23 16:24:50|21589.6|21569.6|21588.4|21568.4|21589.6|21569.6|21585.9|21565.9|33
1653323100000|2022-05-23 16:25:00|21588.5|21568.5|21595.9|21575.9|21595.9|21575.9|21588.5|21568.5|112
1653323110000|2022-05-23 16:25:10|21598.4|21578.4|21595.9|21575.9|21598.4|21578.4|21595.9|21575.9|0
1653323120000|2022-05-23 16:25:20|21597.1|21577.1|21594.6|21574.6|21597.1|21577.1|21594.6|21574.6|3
1653323130000|2022-05-23 16:25:30|21595.9|21575.9|21595.9|21575.9|21595.9|21575.9|21595.9|21575.9|12
1653323150000|2022-05-23 16:25:50|||||||||6
1653323170000|2022-05-23 16:26:10|||||||||3
1653323180000|2022-05-23 16:26:20|21593.5|21573.5|21587.1|21567.1|21593.5|21573.5|21587.1|21567.1|2
1653323190000|2022-05-23 16:26:30|21585.8|21565.8|21584.6|21564.6|21585.8|21565.8|21584.6|21564.6|20
1653323200000|2022-05-23 16:26:40|||||||||11
1653323210000|2022-05-23 16:26:50|21575.9|21555.9|21574.6|21554.6|21575.9|21555.9|21574.6|21554.6|2
1653323220000|2022-05-23 16:27:00|||||||||10
1653323240000|2022-05-23 16:27:20|21569.6|21549.6|21568.3|21548.3|21569.6|21549.6|21568.3|21548.3|4
1653323250000|2022-05-23 16:27:30|21565.9|21545.9|21563.4|21543.4|21565.9|21545.9|21563.4|21543.4|1
1653323260000|2022-05-23 16:27:40|21560.9|21540.9|21555.9|21535.9|21560.9|21540.9|21555.9|21535.9|18
1653323280000|2022-05-23 16:28:00|||||||||2
1653323290000|2022-05-23 16:28:10|||||||||1
1653323300000|2022-05-23 16:28:20|||||||||2
1653323330000|2022-05-23 16:28:50|||||||||16
1653323340000|2022-05-23 16:29:00|21553.5|21533.5|21550.9|21530.9|21553.5|21533.5|21550.9|21530.9|1
1653323350000|2022-05-23 16:29:10|21553.4|21533.4|21553.4|21533.4|21553.4|21533.4|21553.4|21533.4|6
1653323370000|2022-05-23 16:29:30|21550.9|21530.9|21550.9|21530.9|21550.9|21530.9|21550.9|21530.9|3
1653323380000|2022-05-23 16:29:40|21552.1|21532.1|21558.4|21538.4|21562.2|21542.2|21552.1|21532.1|4
1653323390000|2022-05-23 16:29:50|21557.1|21537.1|21553.4|21533.4|21557.1|21537.1|21553.4|21533.4|3
1653323410000|2022-05-23 16:30:10|||||||||4
1653323440000|2022-05-23 16:30:40|21552.1|21532.1|21550.9|21530.9|21552.1|21532.1|21550.9|21530.9|1
1653323450000|2022-05-23 16:30:50|21549.6|21529.6|21548.4|21528.4|21549.6|21529.6|21548.4|21528.4|4
1653323460000|2022-05-23 16:31:00|||||||||2
1653323480000|2022-05-23 16:31:20|21547.1|21527.1|21545.9|21525.9|21547.1|21527.1|21544.6|21524.6|0
1653323490000|2022-05-23 16:31:30|21544.6|21524.6|21544.6|21524.6|21544.6|21524.6|21544.6|21524.6|0
1653323500000|2022-05-23 16:31:40|21543.4|21523.4|21542.1|21522.1|21543.4|21523.4|21542.1|21522.1|2
1653323510000|2022-05-23 16:31:50|21540.9|21520.9|21539.6|21519.6|21540.9|21520.9|21539.6|21519.6|1
1653323520000|2022-05-23 16:32:00|21538.4|21518.4|21540.9|21520.9|21540.9|21520.9|21537.2|21517.2|2
1653323530000|2022-05-23 16:32:10|21539.7|21519.7|21537.2|21517.2|21539.7|21519.7|21537.2|21517.2|3
1653323540000|2022-05-23 16:32:20|21538.4|21518.4|21535.9|21515.9|21538.4|21518.4|21535.9|21515.9|4
1653323560000|2022-05-23 16:32:40|21539.6|21519.6|21539.6|21519.6|21539.6|21519.6|21539.6|21519.6|1
1653323570000|2022-05-23 16:32:50|21540.9|21520.9|21542.2|21522.2|21542.2|21522.2|21540.9|21520.9|3
1653323580000|2022-05-23 16:33:00|21544.7|21524.7|21545.8|21525.8|21547.1|21527.1|21544.6|21524.6|2
1653323600000|2022-05-23 16:33:20|21547.1|21527.1|21548.4|21528.4|21548.4|21528.4|21544.6|21524.6|0
1653323610000|2022-05-23 16:33:30|21547.1|21527.1|21548.4|21528.4|21548.4|21528.4|21547.1|21527.1|1
1653323630000|2022-05-23 16:33:50|21547.1|21527.1|21549.6|21529.6|21549.6|21529.6|21544.6|21524.6|2
1653323650000|2022-05-23 16:34:10|21548.3|21528.3|21540.8|21520.8|21548.4|21528.4|21540.8|21520.8|2
1653323660000|2022-05-23 16:34:20|21539.6|21519.6|21542.1|21522.1|21542.1|21522.1|21539.6|21519.6|2
1653323680000|2022-05-23 16:34:40|21543.4|21523.4|21543.4|21523.4|21543.4|21523.4|21543.4|21523.4|2
1653323690000|2022-05-23 16:34:50|21542.1|21522.1|21540.9|21520.9|21542.1|21522.1|21539.6|21519.6|0
1653323700000|2022-05-23 16:35:00|21542.1|21522.1|21543.4|21523.4|21543.4|21523.4|21542.1|21522.1|1
1653323710000|2022-05-23 16:35:10|21541|21521|21538.4|21518.4|21541|21521|21538.4|21518.4|5
1653323720000|2022-05-23 16:35:20|21537.1|21517.1|21537.1|21517.1|21538.4|21518.4|21537.1|21517.1|2
1653323730000|2022-05-23 16:35:30|21535.9|21515.9|21533.4|21513.4|21535.9|21515.9|21533.4|21513.4|1
1653323740000|2022-05-23 16:35:40|21530.9|21510.9|21530.9|21510.9|21530.9|21510.9|21530.9|21510.9|5
1653323750000|2022-05-23 16:35:50|21529.6|21509.6|21534.7|21514.7|21534.7|21514.7|21529.6|21509.6|6
1653323760000|2022-05-23 16:36:00|21536|21516|21543.4|21523.4|21543.4|21523.4|21536|21516|0
1653323770000|2022-05-23 16:36:10|||||||||2
1653323780000|2022-05-23 16:36:20|21547.2|21527.2|21550.9|21530.9|21550.9|21530.9|21547.2|21527.2|4
1653323810000|2022-05-23 16:36:50|||||||||1
1653323820000|2022-05-23 16:37:00|21549.6|21529.6|21545.9|21525.9|21549.6|21529.6|21543.4|21523.4|4
1653323830000|2022-05-23 16:37:10|||||||||1
1653323840000|2022-05-23 16:37:20|||||||||5
1653323850000|2022-05-23 16:37:30|21547.2|21527.2|21547.2|21527.2|21547.2|21527.2|21547.2|21527.2|0
1653323860000|2022-05-23 16:37:40|21548.4|21528.4|21548.4|21528.4|21548.4|21528.4|21548.4|21528.4|0
1653323940000|2022-05-23 16:39:00|21547.1|21527.1|21545.9|21525.9|21547.1|21527.1|21543.4|21523.4|4
1653323950000|2022-05-23 16:39:10|21544.7|21524.7|21548.4|21528.4|21548.4|21528.4|21544.7|21524.7|1
1653323970000|2022-05-23 16:39:30|21543.4|21523.4|21543.4|21523.4|21543.4|21523.4|21543.4|21523.4|0
1653323980000|2022-05-23 16:39:40|21544.6|21524.6|21543.4|21523.4|21544.6|21524.6|21543.4|21523.4|5
1653324000000|2022-05-23 16:40:00|21547.2|21527.2|21555.9|21535.9|21557.1|21537.1|21547.2|21527.2|6
1653324010000|2022-05-23 16:40:10|21557.2|21537.2|21558.4|21538.4|21558.4|21538.4|21555.9|21535.9|2
1653324020000|2022-05-23 16:40:20|21559.7|21539.7|21559.7|21539.7|21559.7|21539.7|21559.7|21539.7|0
1653324030000|2022-05-23 16:40:30|21561|21541|21561|21541|21561|21541|21561|21541|0
1653324080000|2022-05-23 16:41:20|21559.7|21539.7|21560.9|21540.9|21560.9|21540.9|21559.7|21539.7|0
1653324090000|2022-05-23 16:41:30|21563.4|21543.4|21563.4|21543.4|21563.4|21543.4|21563.4|21543.4|0
1653324100000|2022-05-23 16:41:40|21565.9|21545.9|21563.4|21543.4|21565.9|21545.9|21563.4|21543.4|0
1653324120000|2022-05-23 16:42:00|21564.6|21544.6|21564.7|21544.7|21565.9|21545.9|21563.4|21543.4|2
1653324130000|2022-05-23 16:42:10|21566|21546|21565.9|21545.9|21567.2|21547.2|21565.9|21545.9|1
1653324140000|2022-05-23 16:42:20|21563.4|21543.4|21563.4|21543.4|21563.4|21543.4|21563.4|21543.4|0
1653324180000|2022-05-23 16:43:00|21564.7|21544.7|21565.9|21545.9|21567.2|21547.2|21564.7|21544.7|0
1653324200000|2022-05-23 16:43:20|21564.6|21544.6|21563.4|21543.4|21564.6|21544.6|21563.4|21543.4|0
1653324210000|2022-05-23 16:43:30|21564.7|21544.7|21563.4|21543.4|21565.9|21545.9|21563.4|21543.4|0
1653324220000|2022-05-23 16:43:40|21564.7|21544.7|21564.7|21544.7|21564.7|21544.7|21564.7|21544.7|0
1653324230000|2022-05-23 16:43:50|21565.9|21545.9|21564.6|21544.6|21565.9|21545.9|21564.6|21544.6|1
1653324240000|2022-05-23 16:44:00|||||||||1
1653324270000|2022-05-23 16:44:30|21562.1|21542.1|21560.9|21540.9|21562.1|21542.1|21560.9|21540.9|2
1653324280000|2022-05-23 16:44:40|21563.4|21543.4|21563.4|21543.4|21563.4|21543.4|21563.4|21543.4|1
1653324300000|2022-05-23 16:45:00|21565.9|21545.9|21565.9|21545.9|21565.9|21545.9|21565.9|21545.9|0
1653324310000|2022-05-23 16:45:10|21568.5|21548.5|21573.5|21553.5|21573.5|21553.5|21568.5|21548.5|2
1653324340000|2022-05-23 16:45:40|21576|21556|21578.4|21558.4|21578.4|21558.4|21576|21556|4
1653324350000|2022-05-23 16:45:50|21580.9|21560.9|21578.4|21558.4|21580.9|21560.9|21578.4|21558.4|1
1653324360000|2022-05-23 16:46:00|21575.9|21555.9|21575.9|21555.9|21578.4|21558.4|21575.9|21555.9|1
1653324380000|2022-05-23 16:46:20|||||||||1
1653324410000|2022-05-23 16:46:50|||||||||5
1653324420000|2022-05-23 16:47:00|21573.5|21553.5|21570.9|21550.9|21573.5|21553.5|21570.9|21550.9|1
1653324440000|2022-05-23 16:47:20|||||||||2
1653324460000|2022-05-23 16:47:40|21569.6|21549.6|21567.1|21547.1|21569.6|21549.6|21565.9|21545.9|0
1653324480000|2022-05-23 16:48:00|21565.9|21545.9|21564.7|21544.7|21565.9|21545.9|21564.6|21544.6|0
1653324490000|2022-05-23 16:48:10|21565.9|21545.9|21565.9|21545.9|21565.9|21545.9|21565.9|21545.9|0
1653324510000|2022-05-23 16:48:30|21564.6|21544.6|21560.9|21540.9|21565.9|21545.9|21560.9|21540.9|3
1653324530000|2022-05-23 16:48:50|21563.4|21543.4|21563.4|21543.4|21563.4|21543.4|21563.4|21543.4|0
1653324590000|2022-05-23 16:49:50|||||||||1
1653324650000|2022-05-23 16:50:50|21559.6|21539.6|21557.1|21537.1|21559.6|21539.6|21557.1|21537.1|5
1653324680000|2022-05-23 16:51:20|||||||||1
1653324690000|2022-05-23 16:51:30|||||||||3
1653324730000|2022-05-23 16:52:10|21558.4|21538.4|21557.1|21537.1|21558.4|21538.4|21557.1|21537.1|1
1653324740000|2022-05-23 16:52:20|21558.4|21538.4|21558.4|21538.4|21558.4|21538.4|21558.4|21538.4|0
1653324750000|2022-05-23 16:52:30|21555.9|21535.9|21555.9|21535.9|21558.4|21538.4|21555.9|21535.9|3
1653324760000|2022-05-23 16:52:40|21553.4|21533.4|21553.4|21533.4|21553.4|21533.4|21553.4|21533.4|1
1653324840000|2022-05-23 16:54:00|21551|21531|21548.4|21528.4|21551|21531|21548.4|21528.4|2
1653324900000|2022-05-23 16:55:00|||||||||5
1653324960000|2022-05-23 16:56:00|21550.9|21530.9|21553.4|21533.4|21553.4|21533.4|21550.9|21530.9|2
1653324990000|2022-05-23 16:56:30|21550.9|21530.9|21552.2|21532.2|21552.2|21532.2|21550.9|21530.9|1
1653325000000|2022-05-23 16:56:40|21557.2|21537.2|21558.4|21538.4|21558.4|21538.4|21557.2|21537.2|0
1653325020000|2022-05-23 16:57:00|21559.7|21539.7|21559.6|21539.6|21559.7|21539.7|21559.6|21539.6|2
1653325030000|2022-05-23 16:57:10|21558.4|21538.4|21558.4|21538.4|21558.4|21538.4|21558.4|21538.4|3
1653325060000|2022-05-23 16:57:40|21559.7|21539.7|21560.9|21540.9|21560.9|21540.9|21559.7|21539.7|0
1653325080000|2022-05-23 16:58:00|21558.4|21538.4|21558.4|21538.4|21558.4|21538.4|21558.4|21538.4|1
1653325150000|2022-05-23 16:59:10|21557.2|21537.2|21557.2|21537.2|21557.2|21537.2|21557.2|21537.2|1
1653325170000|2022-05-23 16:59:30|21555.9|21535.9|21555.9|21535.9|21555.9|21535.9|21555.9|21535.9|0
1653325180000|2022-05-23 16:59:40|21554.7|21534.7|21554.7|21534.7|21554.7|21534.7|21554.7|21534.7|0
1653325190000|2022-05-23 16:59:50|21552.2|21532.2|21552.2|21532.2|21552.2|21532.2|21549.7|21529.7|10
1653325240000|2022-05-23 17:00:40|21553.4|21533.4|21553.4|21533.4|21553.4|21533.4|21553.4|21533.4|2
1653325250000|2022-05-23 17:00:50|21550.9|21530.9|21550.9|21530.9|21550.9|21530.9|21550.9|21530.9|1
1653325260000|2022-05-23 17:01:00|||||||||1
1653325270000|2022-05-23 17:01:10|||||||||3
1653325300000|2022-05-23 17:01:40|21548.4|21528.4|21548.4|21528.4|21548.4|21528.4|21548.4|21528.4|2
1653325320000|2022-05-23 17:02:00|21546|21526|21543.4|21523.4|21546|21526|21543.4|21523.4|3
1653325350000|2022-05-23 17:02:30|||||||||5
1653325430000|2022-05-23 17:03:50|21544.7|21524.7|21544.7|21524.7|21544.7|21524.7|21544.7|21524.7|1
1653325450000|2022-05-23 17:04:10|21543.5|21523.5|21540.9|21520.9|21543.5|21523.5|21540.9|21520.9|2
1653325480000|2022-05-23 17:04:40|21539.6|21519.6|21538.4|21518.4|21539.6|21519.6|21538.4|21518.4|0
1653325510000|2022-05-23 17:05:10|||||||||7
1653325540000|2022-05-23 17:05:40|||||||||15
1653325550000|2022-05-23 17:05:50|21539.7|21519.7|21539.7|21519.7|21539.7|21519.7|21539.7|21519.7|0
1653325580000|2022-05-23 17:06:20|21539.6|21519.6|21538.4|21518.4|21539.6|21519.6|21538.4|21518.4|2
1653325630000|2022-05-23 17:07:10|21537.2|21517.2|21537.2|21517.2|21537.2|21517.2|21537.2|21517.2|0
1653325640000|2022-05-23 17:07:20|||||||||2
1653325650000|2022-05-23 17:07:30|21535.9|21515.9|21535.9|21515.9|21535.9|21515.9|21535.9|21515.9|0
1653325720000|2022-05-23 17:08:40|||||||||2
1653325800000|2022-05-23 17:10:00|21537.2|21517.2|21534.6|21514.6|21537.2|21517.2|21534.6|21514.6|1
1653325810000|2022-05-23 17:10:10|21532.2|21512.2|21532.2|21512.2|21532.2|21512.2|21532.2|21512.2|5
1653325820000|2022-05-23 17:10:20|21533.4|21513.4|21538.4|21518.4|21538.4|21518.4|21533.4|21513.4|3
1653325850000|2022-05-23 17:10:50|||||||||1
1653325860000|2022-05-23 17:11:00|||||||||18
1653325980000|2022-05-23 17:13:00|21537.2|21517.2|21535.9|21515.9|21537.2|21517.2|21535.9|21515.9|1
1653326030000|2022-05-23 17:13:50|21537.2|21517.2|21537.2|21517.2|21537.2|21517.2|21537.2|21517.2|1
1653326040000|2022-05-23 17:14:00|21538.5|21518.5|21538.5|21518.5|21538.5|21518.5|21538.5|21518.5|0
1653326060000|2022-05-23 17:14:20|21537.2|21517.2|21537.2|21517.2|21537.2|21517.2|21537.2|21517.2|0
1653326070000|2022-05-23 17:14:30|21538.5|21518.5|21537.2|21517.2|21538.5|21518.5|21537.2|21517.2|2
1653326080000|2022-05-23 17:14:40|21538.4|21518.4|21539.7|21519.7|21539.7|21519.7|21538.4|21518.4|1
1653326100000|2022-05-23 17:15:00|21540.9|21520.9|21540.9|21520.9|21540.9|21520.9|21540.9|21520.9|0
1653326120000|2022-05-23 17:15:20|21542.1|21522.1|21538.4|21518.4|21542.1|21522.1|21538.4|21518.4|4
1653326130000|2022-05-23 17:15:30|21537.1|21517.1|21537.1|21517.1|21537.1|21517.1|21537.1|21517.1|1
1653326140000|2022-05-23 17:15:40|21538.4|21518.4|21537.1|21517.1|21538.4|21518.4|21537.1|21517.1|0
1653326170000|2022-05-23 17:16:10|21535.9|21515.9|21535.9|21515.9|21535.9|21515.9|21535.9|21515.9|0
1653326180000|2022-05-23 17:16:20|21537.2|21517.2|21538.4|21518.4|21538.4|21518.4|21535.9|21515.9|1
1653326200000|2022-05-23 17:16:40|||||||||1
1653326220000|2022-05-23 17:17:00|||||||||1
1653326290000|2022-05-23 17:18:10|21539.7|21519.7|21540.9|21520.9|21540.9|21520.9|21539.7|21519.7|0
1653326300000|2022-05-23 17:18:20|21538.4|21518.4|21538.4|21518.4|21538.4|21518.4|21538.4|21518.4|0
1653326310000|2022-05-23 17:18:30|21537.2|21517.2|21537.2|21517.2|21537.2|21517.2|21537.2|21517.2|1
1653326320000|2022-05-23 17:18:40|21535.9|21515.9|21537.2|21517.2|21537.2|21517.2|21535.9|21515.9|0
1653326330000|2022-05-23 17:18:50|21535.9|21515.9|21535.9|21515.9|21535.9|21515.9|21535.9|21515.9|0
1653326340000|2022-05-23 17:19:00|21537.2|21517.2|21537.2|21517.2|21537.2|21517.2|21535.9|21515.9|1
1653326350000|2022-05-23 17:19:10|21535.9|21515.9|21535.9|21515.9|21535.9|21515.9|21535.9|21515.9|0
1653326360000|2022-05-23 17:19:20|21537.2|21517.2|21538.4|21518.4|21538.4|21518.4|21537.2|21517.2|2
1653326380000|2022-05-23 17:19:40|21540.8|21520.8|21550.9|21530.9|21557.1|21530.9|21540.8|21517.1|1
1653326390000|2022-05-23 17:19:50|||||||||1
1653326400000|2022-05-23 17:20:00|||||||||16
1653326410000|2022-05-23 17:20:10|||||||||1
1653326550000|2022-05-23 17:22:30|||||||||11
1653326580000|2022-05-23 17:23:00|||||||||2
1653326620000|2022-05-23 17:23:40|||||||||2
1653326640000|2022-05-23 17:24:00|||||||||1
1653326650000|2022-05-23 17:24:10|21553.4|21533.4|21553.4|21533.4|21553.4|21533.4|21553.4|21533.4|1
1653326670000|2022-05-23 17:24:30|21554.6|21534.6|21554.6|21534.6|21554.6|21534.6|21554.6|21534.6|1
1653326680000|2022-05-23 17:24:40|21555.9|21535.9|21559.6|21539.6|21559.6|21539.6|21555.9|21535.9|0
1653326690000|2022-05-23 17:24:50|21562.2|21542.2|21562.2|21542.2|21562.2|21542.2|21562.2|21542.2|12
1653326700000|2022-05-23 17:25:00|21563.4|21543.4|21565.9|21545.9|21565.9|21545.9|21563.4|21543.4|7
1653326710000|2022-05-23 17:25:10|21563.4|21543.4|21565.9|21545.9|21565.9|21545.9|21563.4|21543.4|1
1653326720000|2022-05-23 17:25:20|21563.4|21543.4|21554.6|21534.6|21563.4|21543.4|21554.6|21534.6|12
1653326760000|2022-05-23 17:26:00|21553.3|21533.3|21549.6|21529.6|21553.3|21533.3|21549.6|21529.6|0
1653326770000|2022-05-23 17:26:10|||||||||1
1653326800000|2022-05-23 17:26:40|21545.9|21525.9|21545.9|21525.9|21545.9|21525.9|21545.9|21525.9|0
1653326830000|2022-05-23 17:27:10|||||||||2
1653326840000|2022-05-23 17:27:20|21543.4|21523.4|21543.4|21523.4|21543.4|21523.4|21543.4|21523.4|0
1653326860000|2022-05-23 17:27:40|21542.1|21522.1|21538.4|21518.4|21542.1|21522.1|21538.4|21518.4|1
1653326870000|2022-05-23 17:27:50|21539.7|21519.7|21542.1|21522.1|21542.1|21522.1|21539.7|21519.7|6
1653326880000|2022-05-23 17:28:00|21543.4|21523.4|21570.7|21530.7|21570.7|21539.4|21543.4|21523.4|5
1653326890000|2022-05-23 17:28:10|21564.6|21544.6|21565.8|21545.8|21565.8|21545.8|21564.6|21544.6|3
1653326900000|2022-05-23 17:28:20|21567.1|21547.1|21587.1|21547.1|21587.1|21555.9|21567.1|21545.9|10
1653326910000|2022-05-23 17:28:30|21574.6|21554.6|21575.8|21555.8|21589.5|21557|21574.6|21545.9|2
1653326920000|2022-05-23 17:28:40|21577|21557|21579.6|21559.6|21588.3|21563.4|21577|21548.3|5
1653326930000|2022-05-23 17:28:50|21577.2|21557.2|21570.9|21550.9|21577.2|21557.2|21568.4|21548.4|1
1653326940000|2022-05-23 17:29:00|21568.4|21548.4|21569.7|21549.7|21569.7|21549.7|21564.7|21544.7|5
1653326950000|2022-05-23 17:29:10|21572.2|21552.2|21578.4|21558.4|21578.4|21558.4|21572.2|21552.2|9
1653326960000|2022-05-23 17:29:20|||||||||5
1653326970000|2022-05-23 17:29:30|21590.9|21550.9|21579.6|21559.6|21590.9|21560.9|21578.4|21550.9|10
1653326980000|2022-05-23 17:29:40|21578.4|21558.4|21578.4|21558.4|21578.4|21558.4|21578.4|21558.4|12
1653326990000|2022-05-23 17:29:50|21575.9|21555.9|21575.9|21555.9|21578.4|21558.4|21575.9|21555.9|8
1653380100000|2022-05-24 08:15:00|21573.5|21553.5|21503.6|21483.6|21573.5|21553.5|21503.6|21483.6|43
1653380110000|2022-05-24 08:15:10|21501.1|21481.1|21417.2|21357.2|21501.1|21481.1|21296.1|21236.1|51
1653380120000|2022-05-24 08:15:20|21398.6|21358.6|21376.1|21316.1|21407.3|21358.6|21368.6|21316.1|4
1653380130000|2022-05-24 08:15:30|21338.6|21318.6|21381.1|21321.1|21381.1|21321.1|21338.6|21318.6|43
1653380140000|2022-05-24 08:15:40|21372.4|21332.4|21371.1|21351.1|21378.6|21351.1|21371.1|21332.4|0
1653380150000|2022-05-24 08:15:50|21373.6|21353.6|21373.6|21353.6|21373.6|21353.6|21373.6|21353.6|9
1653380160000|2022-05-24 08:16:00|21377.3|21357.3|21382.4|21362.4|21383.6|21362.4|21377.3|21343.6|13
1653380170000|2022-05-24 08:16:10|21418.6|21358.6|21412.4|21372.4|21423.6|21372.4|21412.4|21358.6|4
1653380180000|2022-05-24 08:16:20|21411.1|21371.1|21403.6|21383.6|21416.1|21383.6|21403.6|21371.1|2
1653380190000|2022-05-24 08:16:30|21416.1|21376.1|21416.1|21376.1|21416.1|21376.1|21416.1|21376.1|1
1653380200000|2022-05-24 08:16:40|21407.4|21387.4|21379.8|21359.8|21408.6|21388.6|21379.8|21359.8|23
1653380210000|2022-05-24 08:16:50|||||||||1
1653380220000|2022-05-24 08:17:00|21378.6|21358.6|21376.1|21356.1|21378.6|21358.6|21376.1|21356.1|2
1653380230000|2022-05-24 08:17:10|21378.6|21358.6|21365.1|21345.1|21378.6|21358.6|21363.8|21343.8|3
1653380260000|2022-05-24 08:17:40|21351.1|21331.1|21373.6|21333.6|21373.6|21333.6|21351.1|21328.6|4
1653380280000|2022-05-24 08:18:00|21374.9|21334.9|21379.9|21339.9|21379.9|21348.6|21368.6|21334.9|6
1653380290000|2022-05-24 08:18:10|21381.1|21341.1|21386.1|21346.1|21386.1|21346.1|21381.1|21341.1|0
1653380300000|2022-05-24 08:18:20|21378.6|21358.6|21378.6|21358.6|21384.8|21364.8|21377.3|21357.3|6
1653380310000|2022-05-24 08:18:30|||||||||2
1653380320000|2022-05-24 08:18:40|21376.1|21356.1|21376.1|21356.1|21376.1|21356.1|21376.1|21356.1|0
1653380330000|2022-05-24 08:18:50|21373.6|21353.6|21361.1|21341.1|21373.6|21353.6|21361.1|21341.1|13
1653380340000|2022-05-24 08:19:00|21354.8|21334.8|21354.9|21334.9|21354.9|21334.9|21353.6|21333.6|6
1653380360000|2022-05-24 08:19:20|21356.1|21336.1|21356.1|21336.1|21356.1|21336.1|21356.1|21336.1|2
1653380370000|2022-05-24 08:19:30|21361.1|21341.1|21366.1|21346.1|21366.1|21346.1|21361.1|21341.1|4
1653380380000|2022-05-24 08:19:40|21364.9|21344.9|21366.1|21346.1|21366.1|21346.1|21361|21341|2
1653380390000|2022-05-24 08:19:50|21361.1|21341.1|21363.6|21343.6|21363.6|21343.6|21361.1|21341.1|0
1653380400000|2022-05-24 08:20:00|21361.1|21341.1|21361.1|21341.1|21362.3|21342.3|21361.1|21341.1|9
1653380410000|2022-05-24 08:20:10|||||||||4
1653380420000|2022-05-24 08:20:20|21358.6|21338.6|21368.6|21348.6|21368.6|21348.6|21358.6|21338.6|10
1653380430000|2022-05-24 08:20:30|21379.9|21339.9|21381.1|21341.1|21383.6|21343.6|21379.9|21339.9|0
1653380460000|2022-05-24 08:21:00|21366.1|21346.1|21361.1|21341.1|21371.1|21351.1|21361.1|21341.1|2
1653380480000|2022-05-24 08:21:20|21363.6|21343.6|21363.6|21343.6|21363.6|21343.6|21363.6|21343.6|2
1653380490000|2022-05-24 08:21:30|21367.3|21347.3|21367.3|21347.3|21367.3|21347.3|21367.3|21347.3|3
1653380500000|2022-05-24 08:21:40|21368.6|21348.6|21378.6|21358.6|21378.6|21358.6|21368.6|21348.6|1
1653380510000|2022-05-24 08:21:50|21381.1|21361.1|21384.9|21364.9|21384.9|21364.9|21381.1|21361.1|2
1653380520000|2022-05-24 08:22:00|||||||||6
1653380540000|2022-05-24 08:22:20|||||||||1
1653380550000|2022-05-24 08:22:30|21387.4|21367.4|21386.1|21366.1|21387.4|21367.4|21386.1|21366.1|7
1653380560000|2022-05-24 08:22:40|21383.5|21363.5|21383.5|21363.5|21383.5|21363.5|21383.5|21363.5|2
1653380570000|2022-05-24 08:22:50|21381.1|21361.1|21381.1|21361.1|21381.1|21361.1|21381.1|21361.1|1
1653380580000|2022-05-24 08:23:00|21376.1|21356.1|21376.1|21356.1|21376.1|21356.1|21376.1|21356.1|1
1653380590000|2022-05-24 08:23:10|21378.6|21358.6|21389.9|21349.9|21389.9|21358.6|21378.6|21349.9|1
1653380610000|2022-05-24 08:23:30|21378.6|21358.6|21376.1|21356.1|21378.6|21358.6|21376.1|21356.1|3
1653380620000|2022-05-24 08:23:40|21373.6|21353.6|21373.6|21353.6|21373.6|21353.6|21373.6|21353.6|2
1653380630000|2022-05-24 08:23:50|||||||||1
1653380650000|2022-05-24 08:24:10|21386.1|21346.1|21376.1|21356.1|21386.1|21356.1|21374.8|21346.1|1
1653380660000|2022-05-24 08:24:20|21373.6|21353.6|21386.1|21346.1|21386.1|21353.6|21373.6|21346.1|1
1653380670000|2022-05-24 08:24:30|21378.6|21358.6|21406.1|21366.1|21406.1|21373.6|21378.6|21358.6|1
1653380680000|2022-05-24 08:24:40|21411|21371|21397.3|21377.3|21411|21377.3|21394.8|21371|2
1653380690000|2022-05-24 08:24:50|21398.6|21378.6|21421.1|21381.1|21421.1|21381.1|21398.6|21376.1|8
1653380700000|2022-05-24 08:25:00|21422.4|21382.4|21421.1|21381.1|21422.4|21382.4|21421.1|21381.1|1
1653380730000|2022-05-24 08:25:30|||||||||2
1653380740000|2022-05-24 08:25:40|21416.1|21376.1|21414.9|21374.9|21416.1|21376.1|21414.9|21374.9|3
1653380750000|2022-05-24 08:25:50|||||||||2
1653380760000|2022-05-24 08:26:00|21403.6|21383.6|21412.3|21372.3|21412.3|21383.6|21403.6|21372.3|0
1653380800000|2022-05-24 08:26:40|21403.6|21383.6|21412.3|21372.3|21412.3|21383.6|21403.6|21372.3|1
1653380810000|2022-05-24 08:26:50|21403.6|21383.6|21403.6|21383.6|21403.6|21383.6|21403.6|21383.6|2
1653380820000|2022-05-24 08:27:00|21407.4|21387.4|21416.1|21396.1|21416.1|21396.1|21407.4|21387.4|3
1653380830000|2022-05-24 08:27:10|21418.5|21398.5|21421.1|21401.1|21421.1|21401.1|21418.5|21398.5|1
1653380840000|2022-05-24 08:27:20|||||||||8
1653380850000|2022-05-24 08:27:30|21423.6|21403.6|21441.1|21421.1|21441.1|21421.1|21423.6|21394.9|7
1653380860000|2022-05-24 08:27:40|21439.8|21419.8|21438.6|21418.6|21439.8|21419.8|21438.6|21418.6|1
1653380870000|2022-05-24 08:27:50|21441.1|21421.1|21443.6|21423.6|21443.6|21423.6|21441.1|21421.1|2
1653380880000|2022-05-24 08:28:00|21447.3|21427.3|21451.1|21431.1|21451.1|21431.1|21447.3|21427.3|6
1653380890000|2022-05-24 08:28:10|21458.5|21418.5|21456.1|21416.1|21458.5|21418.5|21456.1|21416.1|3
1653380900000|2022-05-24 08:28:20|21452.4|21412.4|21431.1|21411.1|21452.4|21418.6|21431.1|21411.1|3
1653380970000|2022-05-24 08:29:30|21433.5|21413.5|21463.6|21443.6|21463.6|21443.6|21433.5|21406.1|1
1653380980000|2022-05-24 08:29:40|21464.9|21444.9|21466.1|21446.1|21467.3|21447.3|21464.9|21444.9|11
1653380990000|2022-05-24 08:29:50|21473.5|21433.5|21468.6|21428.6|21473.5|21433.5|21468.6|21428.6|0
1653381000000|2022-05-24 08:30:00|21467.3|21427.3|21466.1|21426.1|21467.3|21427.3|21466.1|21426.1|3
1653381030000|2022-05-24 08:30:30|21461.1|21441.1|21471.1|21451.1|21471.1|21451.1|21461.1|21441.1|3
1653381040000|2022-05-24 08:30:40|21472.4|21452.4|21473.6|21453.6|21473.6|21453.6|21472.4|21452.4|0
1653381050000|2022-05-24 08:30:50|21471.1|21451.1|21471.1|21451.1|21471.1|21451.1|21471.1|21451.1|1
1653381070000|2022-05-24 08:31:10|21469.8|21449.8|21461|21441|21469.8|21449.8|21461|21441|1
1653381080000|2022-05-24 08:31:20|21458.6|21438.6|21458.6|21438.6|21458.6|21438.6|21458.6|21438.6|2
1653381090000|2022-05-24 08:31:30|21471.1|21431.1|21471.1|21431.1|21471.1|21431.1|21471.1|21431.1|2
1653381120000|2022-05-24 08:32:00|||||||||1
1653381170000|2022-05-24 08:32:50|||||||||3
1653381180000|2022-05-24 08:33:00|21456.1|21436.1|21456.1|21436.1|21456.1|21436.1|21456.1|21436.1|1
1653381190000|2022-05-24 08:33:10|21448.6|21428.6|21448.6|21428.6|21448.6|21428.6|21448.6|21428.6|1
1653381220000|2022-05-24 08:33:40|21441.1|21421.1|21442.3|21402.3|21442.3|21421.1|21433.6|21402.3|0
1653381230000|2022-05-24 08:33:50|21428.6|21408.6|21429.9|21409.9|21429.9|21409.9|21428.6|21408.6|6
1653381240000|2022-05-24 08:34:00|21431.1|21411.1|21431.1|21411.1|21431.1|21411.1|21431.1|21411.1|0
1653381270000|2022-05-24 08:34:30|21433.5|21413.5|21433.5|21413.5|21433.5|21413.5|21433.5|21413.5|0
1653381310000|2022-05-24 08:35:10|21436.1|21416.1|21447.4|21427.4|21447.4|21427.4|21436.1|21416.1|1
1653381360000|2022-05-24 08:36:00|21448.6|21428.6|21453.6|21433.6|21453.6|21433.6|21448.6|21428.6|6
1653381370000|2022-05-24 08:36:10|21456.1|21436.1|21456.1|21436.1|21456.1|21436.1|21456.1|21436.1|0
1653381380000|2022-05-24 08:36:20|||||||||1
1653381420000|2022-05-24 08:37:00|21451.1|21431.1|21453.6|21433.6|21453.6|21433.6|21448.6|21428.6|4
1653381450000|2022-05-24 08:37:30|21454.9|21434.9|21456.1|21436.1|21456.1|21436.1|21454.9|21434.9|0
1653381460000|2022-05-24 08:37:40|||||||||5
1653381470000|2022-05-24 08:37:50|21453.5|21433.5|21451.1|21431.1|21453.5|21433.5|21451.1|21431.1|0
1653381530000|2022-05-24 08:38:50|21447.4|21427.4|21423.6|21403.6|21447.4|21427.4|21423.6|21403.6|1
1653381540000|2022-05-24 08:39:00|21418.5|21398.5|21427.3|21387.3|21427.3|21399.8|21416|21387.3|559
1653381550000|2022-05-24 08:39:10|21416|21396|21418.5|21398.5|21421|21401|21416|21396|1
1653381560000|2022-05-24 08:39:20|21419.8|21399.8|21419.8|21399.8|21419.8|21399.8|21419.8|21399.8|0
1653381570000|2022-05-24 08:39:30|21423.5|21403.5|21419.8|21399.8|21423.5|21403.5|21419.8|21399.8|1
1653381580000|2022-05-24 08:39:40|21421|21401|21421|21401|21421|21401|21421|21401|0
1653381590000|2022-05-24 08:39:50|21423.6|21403.6|21424.8|21404.8|21424.8|21404.8|21423.6|21403.6|1
1653381620000|2022-05-24 08:40:20|21421|21401|21421|21401|21421|21401|21421|21401|0
1653381630000|2022-05-24 08:40:30|21423.5|21403.5|21427.3|21407.3|21427.3|21407.3|21423.5|21403.5|4
1653381640000|2022-05-24 08:40:40|21431.1|21411.1|21436|21416|21436|21416|21431.1|21411.1|1
1653381650000|2022-05-24 08:40:50|||||||||1
1653381690000|2022-05-24 08:41:30|21433.5|21413.5|21416|21396|21433.5|21413.5|21416|21396|4
1653381700000|2022-05-24 08:41:40|21421.1|21401.1|21421.1|21401.1|21421.1|21401.1|21421.1|21401.1|1
1653381710000|2022-05-24 08:41:50|21422.4|21402.4|21422.4|21402.4|21422.4|21402.4|21422.4|21402.4|1
1653381720000|2022-05-24 08:42:00|21426|21406|21426|21406|21426|21406|21426|21406|2
1653381740000|2022-05-24 08:42:20|21431|21411|21454.9|21434.9|21454.9|21434.9|21431|21411|21
1653381750000|2022-05-24 08:42:30|21461|21441|21461.1|21441.1|21462.3|21442.3|21458.5|21438.5|3
1653381760000|2022-05-24 08:42:40|21462.3|21442.3|21462.3|21442.3|21462.3|21442.3|21462.3|21442.3|0
1653381770000|2022-05-24 08:42:50|21458.5|21438.5|21456|21436|21458.5|21438.5|21456|21436|1
1653381820000|2022-05-24 08:43:40|21458.5|21438.5|21458.5|21438.5|21458.5|21438.5|21458.5|21438.5|0
1653381830000|2022-05-24 08:43:50|||||||||1
1653381910000|2022-05-24 08:45:10|21456|21436|21441|21421|21456|21436|21441|21421|3
1653381980000|2022-05-24 08:46:20|||||||||1
1653382030000|2022-05-24 08:47:10|21442.3|21422.3|21442.3|21422.3|21442.3|21422.3|21442.3|21422.3|1
1653382040000|2022-05-24 08:47:20|21443.5|21423.5|21463.5|21423.5|21463.5|21437.3|21443.5|21423.5|10
1653382200000|2022-05-24 08:50:00|21443.5||21443.5||21443.5||21443.5||2
1653382210000|2022-05-24 08:50:10|||||||||632
1653382250000|2022-05-24 08:50:50|||||||||1
1653382260000|2022-05-24 08:51:00|21436|21416|21426|21406|21436|21416|21426|21406|2
1653382320000|2022-05-24 08:52:00|21429.9|21409.9|21441|21421|21441.1|21421.1|21429.9|21409.9|7
1653382330000|2022-05-24 08:52:10|21438.5|21418.5|21446|21426|21446|21426|21438.5|21418.5|1
1653382360000|2022-05-24 08:52:40|21454.8|21414.8|21453.5|21413.5|21454.8|21414.8|21453.5|21413.5|0
1653382370000|2022-05-24 08:52:50|21442.3|21422.3|21442.3|21422.3|21442.3|21422.3|21442.3|21422.3|1
1653382380000|2022-05-24 08:53:00|21439.8|21419.8|21437.3|21417.3|21439.8|21419.8|21437.3|21417.3|0
1653382390000|2022-05-24 08:53:10|21434.8|21414.8|21434.8|21414.8|21434.8|21414.8|21434.8|21414.8|1
1653382490000|2022-05-24 08:54:50|21428.5|21408.5|21432.3|21392.3|21432.3|21408.5|21426.1|21392.3|3
1653382500000|2022-05-24 08:55:00|21426|21386|21413.5|21393.5|21426|21396|21413.5|21386|0
1653382510000|2022-05-24 08:55:10|21414.8|21394.8|21414.8|21394.8|21414.8|21394.8|21414.8|21394.8|0
1653382550000|2022-05-24 08:55:50|||||||||1
1653382560000|2022-05-24 08:56:00|21411|21391|21411|21391|21411|21391|21411|21391|3
1653382580000|2022-05-24 08:56:20|21408.5|21388.5|21409.8|21389.8|21409.8|21389.8|21408.5|21388.5|3
1653382590000|2022-05-24 08:56:30|21413.5|21393.5|21413.5|21393.5|21413.5|21393.5|21413.5|21393.5|1
1653382600000|2022-05-24 08:56:40|21418.5|21398.5|21413.5|21393.5|21418.5|21398.5|21413.5|21393.5|2
1653382620000|2022-05-24 08:57:00|21414.8|21394.8|21424.8|21384.8|21424.8|21394.8|21414.8|21384.8|3
1653382630000|2022-05-24 08:57:10|21413.5|21393.5|21413.5|21393.5|21413.5|21393.5|21413.5|21393.5|0
1653382770000|2022-05-24 08:59:30|21416|21396|21418.5|21398.5|21418.5|21398.5|21416|21396|1
1653382790000|2022-05-24 08:59:50|21417.3|21397.3|21417.3|21397.3|21417.3|21397.3|21417.3|21397.3|0
1653382810000|2022-05-24 09:00:10|21418.5|21398.5|21419.8|21399.8|21419.8|21399.8|21418.5|21398.5|0
1653382890000|2022-05-24 09:01:30|21418.5|21398.5|21418.5|21398.5|21418.5|21398.5|21418.5|21398.5|0
1653382930000|2022-05-24 09:02:10|21417.3|21397.3|21413.5|21393.5|21417.3|21397.3|21413.5|21393.5|3
1653382940000|2022-05-24 09:02:20|21412.3|21392.3|21417.3|21397.3|21417.3|21397.3|21412.3|21392.3|1
1653382960000|2022-05-24 09:02:40|21418.6|21398.6|21417.3|21397.3|21418.6|21398.6|21417.3|21397.3|0
1653382980000|2022-05-24 09:03:00|21418.5|21398.5|21418.5|21398.5|21418.5|21398.5|21418.5|21398.5|2
1653383010000|2022-05-24 09:03:30|||||||||1
1653383050000|2022-05-24 09:04:10|21417.3|21397.3|21419.8|21399.8|21419.8|21399.8|21417.3|21397.3|3
1653383060000|2022-05-24 09:04:20|21418.5|21398.5|21417.3|21397.3|21418.5|21398.5|21417.3|21397.3|0
1653383070000|2022-05-24 09:04:30|21416|21396|21416|21396|21416|21396|21416|21396|0
1653383100000|2022-05-24 09:05:00|||||||||2
1653383110000|2022-05-24 09:05:10|21424.8|21384.8|21424.8|21384.8|21424.8|21384.8|21424.8|21384.8|1
1653383180000|2022-05-24 09:06:20|21409.8|21389.8|21409.8|21389.8|21409.8|21389.8|21409.8|21389.8|12
1653383200000|2022-05-24 09:06:40|21406|21386|21406|21386|21406|21386|21406|21386|5
1653383210000|2022-05-24 09:06:50|||||||||1
1653383240000|2022-05-24 09:07:20|21413.6|21393.6|21413.6|21393.6|21413.6|21393.6|21413.6|21393.6|1
1653383250000|2022-05-24 09:07:30|21416|21396|21416|21396|21416|21396|21416|21396|0
1653383260000|2022-05-24 09:07:40|21418.5|21398.5|21424.8|21404.8|21424.8|21404.8|21418.5|21398.5|1
1653383270000|2022-05-24 09:07:50|21428.6|21408.6|21431|21411|21431|21411|21428.6|21408.6|1
1653383340000|2022-05-24 09:09:00|21433.5|21413.5|21441|21421|21441|21421|21433.5|21413.5|1
1653383390000|2022-05-24 09:09:50|||||||||3
1653383400000|2022-05-24 09:10:00|21442.3|21422.3|21442.3|21422.3|21442.3|21422.3|21442.3|21422.3|0
1653383450000|2022-05-24 09:10:50|21443.5|21423.5|21443.5|21423.5|21443.5|21423.5|21443.5|21423.5|0
1653383480000|2022-05-24 09:11:20|21442.3|21422.3|21442.3|21422.3|21442.3|21422.3|21442.3|21422.3|0
1653383520000|2022-05-24 09:12:00|21438.5|21418.5|21431|21411|21438.5|21418.5|21431|21411|5
1653383540000|2022-05-24 09:12:20|21428.5|21408.5|21426|21406|21428.5|21408.5|21426|21406|2
1653383570000|2022-05-24 09:12:50|21424.8|21404.8|21424.8|21404.8|21424.8|21404.8|21424.8|21404.8|0
1653383600000|2022-05-24 09:13:20|21426|21406|21426|21406|21426|21406|21426|21406|0
1653383610000|2022-05-24 09:13:30|21427.3|21407.3|21431|21411|21431|21411|21427.3|21407.3|1
1653383630000|2022-05-24 09:13:50|||||||||1
1653383700000|2022-05-24 09:15:00|21427.3|21407.3|21427.3|21407.3|21427.3|21407.3|21427.3|21407.3|1
1653383710000|2022-05-24 09:15:10|21426|21406|21426|21406|21426|21406|21426|21406|0
1653383720000|2022-05-24 09:15:20|||||||||1
1653383750000|2022-05-24 09:15:50|21424.8|21404.8|21424.8|21404.8|21424.8|21404.8|21424.8|21404.8|1
1653383760000|2022-05-24 09:16:00|21426|21406|21424.8|21404.8|21427.3|21407.3|21424.8|21404.8|1
1653383770000|2022-05-24 09:16:10|21426|21406|21427.3|21407.3|21427.3|21407.3|21426|21406|3
1653383800000|2022-05-24 09:16:40|21428.5|21408.5|21408.5|21388.5|21428.5|21408.5|21408.5|21388.5|2
1653383830000|2022-05-24 09:17:10|21411|21391|21408.5|21388.5|21411|21391|21408.5|21388.5|3
1653383870000|2022-05-24 09:17:50|21411|21391|21408.5|21388.5|21411|21391|21408.5|21388.5|0
1653383880000|2022-05-24 09:18:00|21407.3|21387.3|21407.3|21387.3|21407.3|21387.3|21407.3|21387.3|0
1653383890000|2022-05-24 09:18:10|21404.8|21384.8|21403.5|21383.5|21404.8|21384.8|21403.5|21383.5|0
1653383900000|2022-05-24 09:18:20|||||||||1
1653383910000|2022-05-24 09:18:30|21407.3|21387.3|21407.3|21387.3|21407.3|21387.3|21407.3|21387.3|4
1653383920000|2022-05-24 09:18:40|21412.4|21392.4|21416|21396|21416|21396|21412.4|21392.4|0
1653383930000|2022-05-24 09:18:50|21418.5|21398.5|21418.5|21398.5|21418.5|21398.5|21418.5|21398.5|1
1653383990000|2022-05-24 09:19:50|||||||||1
1653384000000|2022-05-24 09:20:00|21416|21396|21414.8|21394.8|21416|21396|21414.8|21394.8|2
1653384010000|2022-05-24 09:20:10|21413.5|21393.5|21413.5|21393.5|21413.5|21393.5|21413.5|21393.5|0
1653384030000|2022-05-24 09:20:30|21409.8|21389.8|21409.8|21389.8|21409.8|21389.8|21409.8|21389.8|0
1653384070000|2022-05-24 09:21:10|21406|21386|21406|21386|21406|21386|21406|21386|3
1653384080000|2022-05-24 09:21:20|21383.5|21363.5|21383.5|21363.5|21383.5|21363.5|21383.5|21363.5|2
1653384110000|2022-05-24 09:21:50|21381|21361|21373.5|21353.5|21381|21361|21372.3|21352.3|4
1653384120000|2022-05-24 09:22:00|21372.3|21352.3|21372.3|21352.3|21372.3|21352.3|21372.3|21352.3|4
1653384130000|2022-05-24 09:22:10|21369.8|21349.8|21369.8|21349.8|21369.8|21349.8|21369.8|21349.8|2
1653384170000|2022-05-24 09:22:50|21367.2|21347.2|21364.8|21344.8|21367.2|21347.2|21364.8|21344.8|9
1653384200000|2022-05-24 09:23:20|21368.5|21348.5|21371|21351|21371|21351|21368.5|21348.5|9
1653384210000|2022-05-24 09:23:30|21373.5|21353.5|21373.5|21353.5|21373.5|21353.5|21373.5|21353.5|1
1653384230000|2022-05-24 09:23:50|||||||||1
1653384290000|2022-05-24 09:24:50|21369.8|21349.8|21369.8|21349.8|21369.8|21349.8|21369.8|21349.8|4
1653384300000|2022-05-24 09:25:00|21371|21351|21371|21351|21371|21351|21371|21351|0
1653384310000|2022-05-24 09:25:10|||||||||3
1653384340000|2022-05-24 09:25:40|||||||||3
1653384400000|2022-05-24 09:26:40|21371.1|21351.1|21371.1|21351.1|21371.1|21351.1|21371.1|21351.1|0
1653384410000|2022-05-24 09:26:50|||||||||1
1653384420000|2022-05-24 09:27:00|21372.3|21352.3|21401.1|21361.1|21401.1|21361.1|21372.3|21352.3|2
1653384430000|2022-05-24 09:27:10|21402.3|21362.3|21402.3|21362.3|21402.3|21362.3|21402.3|21362.3|0
1653384440000|2022-05-24 09:27:20|21393.6|21373.6|21396.1|21376.1|21397.3|21377.3|21393.6|21373.6|5
1653384490000|2022-05-24 09:28:10|21391|21371|21391|21351|21394.7|21371|21391|21351|3
1653384500000|2022-05-24 09:28:20|||||||||1
1653384520000|2022-05-24 09:28:40|21381.1|21361.1|21381.1|21361.1|21381.1|21361.1|21381.1|21361.1|1
1653384530000|2022-05-24 09:28:50|21383.6|21363.6|21383.6|21363.6|21383.6|21363.6|21383.6|21363.6|1
1653384590000|2022-05-24 09:29:50|21393.6|21373.6|21393.6|21373.6|21393.6|21373.6|21393.6|21373.6|1
1653384600000|2022-05-24 09:30:00|21394.9|21374.9|21403.6|21383.6|21403.6|21383.6|21394.9|21374.9|0
1653384610000|2022-05-24 09:30:10|21406.1|21386.1|21406.1|21386.1|21406.1|21386.1|21406.1|21386.1|1
1653384630000|2022-05-24 09:30:30|21401.1|21381.1|21401.1|21381.1|21401.1|21381.1|21401.1|21381.1|2
1653384640000|2022-05-24 09:30:40|21397.4|21377.4|21393.6|21373.6|21397.4|21377.4|21393.6|21373.6|1
1653384650000|2022-05-24 09:30:50|21391.1|21371.1|21391.1|21371.1|21391.1|21371.1|21391.1|21371.1|1
1653384710000|2022-05-24 09:31:50|21389.8|21369.8|21389.8|21369.8|21389.8|21369.8|21389.8|21369.8|2
1653384720000|2022-05-24 09:32:00|21388.6|21368.6|21393.6|21353.6|21393.6|21368.6|21388.6|21353.6|0
1653384730000|2022-05-24 09:32:10|||||||||8
1653384780000|2022-05-24 09:33:00|21383.6|21363.6|21388.6|21368.6|21388.6|21368.6|21383.6|21363.6|1
1653384830000|2022-05-24 09:33:50|||||||||1
1653384880000|2022-05-24 09:34:40|||||||||7
1653384890000|2022-05-24 09:34:50|21398.6|21378.6|21398.6|21378.6|21398.6|21378.6|21398.6|21378.6|1
1653384910000|2022-05-24 09:35:10|21397.3|21377.3|21393.6|21373.6|21397.3|21377.3|21393.6|21373.6|1
1653384930000|2022-05-24 09:35:30|21391.1|21371.1|21391.1|21371.1|21391.1|21371.1|21391.1|21371.1|2
1653385010000|2022-05-24 09:36:50|||||||||1
1653385020000|2022-05-24 09:37:00|21386.1|21366.1|21394.8|21354.8|21394.8|21366.1|21386.1|21354.8|2
1653385030000|2022-05-24 09:37:10|21393.6|21353.6|21393.6|21353.6|21393.6|21353.6|21393.6|21353.6|0
1653385070000|2022-05-24 09:37:50|21378.6|21358.6|21376.1|21356.1|21378.6|21358.6|21376.1|21356.1|8
1653385120000|2022-05-24 09:38:40|21366.1|21346.1|21366.1|21346.1|21366.1|21346.1|21366.1|21346.1|1
1653385130000|2022-05-24 09:38:50|21364.8|21344.8|21364.8|21344.8|21364.8|21344.8|21364.8|21344.8|3
1653385140000|2022-05-24 09:39:00|||||||||25
1653385150000|2022-05-24 09:39:10|21369.8|21349.8|21379.8|21359.8|21379.8|21359.8|21369.8|21349.8|6
1653385170000|2022-05-24 09:39:30|21378.6|21358.6|21367.2|21347.2|21378.6|21358.6|21367.2|21347.2|3
1653385250000|2022-05-24 09:40:50|21366|21346|21362.2|21342.2|21366|21346|21362.2|21342.2|1
1653385260000|2022-05-24 09:41:00|21361|21341|21373.6|21353.6|21373.6|21353.6|21359.7|21339.7|5
1653385300000|2022-05-24 09:41:40|||||||||2
1653385330000|2022-05-24 09:42:10|||||||||1
1653385360000|2022-05-24 09:42:40|||||||||1
1653385370000|2022-05-24 09:42:50|21372.3|21352.3|21362.3|21342.3|21372.3|21352.3|21362.3|21342.3|2
1653385380000|2022-05-24 09:43:00|||||||||2
1653385390000|2022-05-24 09:43:10|21364.8|21344.8|21366.1|21346.1|21366.1|21346.1|21364.8|21344.8|8
1653385400000|2022-05-24 09:43:20|21368.6|21348.6|21371.1|21351.1|21371.1|21351.1|21368.6|21348.6|0
1653385410000|2022-05-24 09:43:30|21382.3|21342.3|21383.6|21343.6|21383.6|21343.6|21382.3|21342.3|3
1653385420000|2022-05-24 09:43:40|21378.6|21358.6|21378.6|21358.6|21378.6|21358.6|21378.6|21358.6|1
1653385430000|2022-05-24 09:43:50|21381.1|21361.1|21383.6|21363.6|21383.6|21363.6|21381.1|21361.1|2
1653385450000|2022-05-24 09:44:10|||||||||3
1653385460000|2022-05-24 09:44:20|||||||||1
1653385480000|2022-05-24 09:44:40|21376.1|21356.1|21378.6|21358.6|21378.6|21358.6|21376.1|21356.1|1
1653385500000|2022-05-24 09:45:00|21381.1|21361.1|21381.1|21361.1|21381.1|21361.1|21381.1|21361.1|0
1653385550000|2022-05-24 09:45:50|21378.6|21358.6|21377.3|21357.3|21378.6|21358.6|21377.3|21357.3|3
1653385590000|2022-05-24 09:46:30|21378.6|21358.6|21378.6|21358.6|21378.6|21358.6|21378.6|21358.6|1
1653385630000|2022-05-24 09:47:10|21376.1|21356.1|21376.1|21356.1|21376.1|21356.1|21373.6|21353.6|1
1653385660000|2022-05-24 09:47:40|21373.6|21353.6|21373.6|21353.6|21373.6|21353.6|21373.6|21353.6|0
1653385690000|2022-05-24 09:48:10|21372.3|21352.3|21371.1|21351.1|21372.3|21352.3|21371.1|21351.1|0
1653385710000|2022-05-24 09:48:30|21372.3|21352.3|21373.6|21353.6|21373.6|21353.6|21372.3|21352.3|0
1653385820000|2022-05-24 09:50:20|||||||||1
1653385920000|2022-05-24 09:52:00|21378.6|21358.6|21378.6|21358.6|21378.6|21358.6|21378.6|21358.6|0
1653386030000|2022-05-24 09:53:50|21376.1|21356.1|21368.6|21348.6|21376.1|21356.1|21368.6|21348.6|1
1653386040000|2022-05-24 09:54:00|21371|21351|21371|21351|21371|21351|21371|21351|158
1653386050000|2022-05-24 09:54:10|21376|21356|21376|21356|21376|21356|21376|21356|1
1653386070000|2022-05-24 09:54:30|21377.3|21357.3|21383.5|21363.5|21383.5|21363.5|21377.3|21357.3|3
1653386080000|2022-05-24 09:54:40|21388.5|21368.5|21388.5|21368.5|21388.5|21368.5|21388.5|21368.5|0
1653386130000|2022-05-24 09:55:30|21383.5|21363.5|21383.5|21363.5|21383.5|21363.5|21383.5|21363.5|2
1653386150000|2022-05-24 09:55:50|||||||||1
1653386220000|2022-05-24 09:57:00|21382.3|21362.3|21381.1|21361.1|21382.3|21362.3|21381.1|21361.1|531
1653386250000|2022-05-24 09:57:30|21383.6|21363.6|21386.1|21366.1|21386.1|21366.1|21383.6|21363.6|3
1653386280000|2022-05-24 09:58:00|21388.6|21368.6|21388.6|21368.6|21388.6|21368.6|21388.6|21368.6|1
1653386360000|2022-05-24 09:59:20|21389.8|21369.8|21391.1|21371.1|21391.1|21371.1|21389.8|21369.8|0
1653386380000|2022-05-24 09:59:40|||||||||1
1653386400000|2022-05-24 10:00:00|21392.3|21372.3|21403.6|21383.6|21403.6|21383.6|21392.3|21372.3|1
1653386500000|2022-05-24 10:01:40|||||||||3
1653386580000|2022-05-24 10:03:00|21401.1|21381.1|21401.1|21381.1|21401.1|21381.1|21401.1|21381.1|0
1653386640000|2022-05-24 10:04:00|21396.1|21376.1|21396.1|21376.1|21396.1|21376.1|21396.1|21376.1|1
1653386740000|2022-05-24 10:05:40|21393.6|21373.6|21393.6|21373.6|21393.6|21373.6|21393.6|21373.6|0
1653386770000|2022-05-24 10:06:10|21392.3|21372.3|21393.6|21373.6|21393.6|21373.6|21392.3|21372.3|0
1653386830000|2022-05-24 10:07:10|21392.3|21372.3|21391.1|21371.1|21392.3|21372.3|21391.1|21371.1|0
1653386920000|2022-05-24 10:08:40|21392.3|21372.3|21393.6|21373.6|21393.6|21373.6|21392.3|21372.3|0
1653386930000|2022-05-24 10:08:50|21394.8|21374.8|21396.1|21376.1|21396.1|21376.1|21394.8|21374.8|0
1653386940000|2022-05-24 10:09:00|||||||||1
1653387020000|2022-05-24 10:10:20|21401.1|21381.1|21403.6|21383.6|21403.6|21383.6|21401.1|21381.1|0
1653387120000|2022-05-24 10:12:00|21404.8|21384.8|21408.6|21388.6|21408.6|21388.6|21404.8|21384.8|0
1653387210000|2022-05-24 10:13:30|21406.1|21386.1|21398.6|21378.6|21406.1|21386.1|21398.6|21378.6|1
1653387240000|2022-05-24 10:14:00|21396.1|21376.1|21392.3|21372.3|21396.1|21376.1|21392.3|21372.3|1
1653387350000|2022-05-24 10:15:50|21396.1|21376.1|21396.1|21376.1|21396.1|21376.1|21396.1|21376.1|5
1653387410000|2022-05-24 10:16:50|21398.6|21378.6|21398.6|21378.6|21398.6|21378.6|21398.6|21378.6|1
1653387430000|2022-05-24 10:17:10|||||||||1
1653387560000|2022-05-24 10:19:20|||||||||3
1653387580000|2022-05-24 10:19:40|21396.1|21376.1|21396.1|21376.1|21396.1|21376.1|21396.1|21376.1|2
1653387590000|2022-05-24 10:19:50|21387.3|21367.3|21387.3|21367.3|21387.3|21367.3|21387.3|21367.3|4
1653387610000|2022-05-24 10:20:10|21384.7|21364.7|21377.2|21357.2|21384.7|21364.7|21377.2|21357.2|1
1653387650000|2022-05-24 10:20:50|||||||||1
1653387740000|2022-05-24 10:22:20|21374.7|21354.7|21373.5|21353.5|21374.7|21354.7|21373.5|21353.5|3
1653387770000|2022-05-24 10:22:50|21372.3|21352.3|21372.3|21352.3|21372.3|21352.3|21372.3|21352.3|5
1653387780000|2022-05-24 10:23:00|21371.1|21351.1|21371.1|21351.1|21371.1|21351.1|21371.1|21351.1|0
1653387790000|2022-05-24 10:23:10|21372.3|21352.3|21373.6|21353.6|21373.6|21353.6|21372.3|21352.3|0
1653387900000|2022-05-24 10:25:00|21371.1|21351.1|21371.1|21351.1|21371.1|21351.1|21371.1|21351.1|3
1653387920000|2022-05-24 10:25:20|21372.3|21352.3|21373.6|21353.6|21376.1|21356.1|21372.3|21352.3|1
1653388140000|2022-05-24 10:29:00|21371.1|21351.1|21371.1|21351.1|21371.1|21351.1|21371.1|21351.1|0
1653388180000|2022-05-24 10:29:40|21368.5|21348.5|21361|21341|21368.5|21348.5|21361|21341|2
1653388190000|2022-05-24 10:29:50|21358.6|21338.6|21351.1|21331.1|21358.6|21338.6|21351.1|21331.1|4
1653388200000|2022-05-24 10:30:00|21354.9|21334.9|21371.1|21351.1|21371.1|21351.1|21354.9|21334.9|10
1653388210000|2022-05-24 10:30:10|21381.1|21361.1|21391.1|21371.1|21391.1|21371.1|21381.1|21361.1|2
1653388220000|2022-05-24 10:30:20|21392.3|21372.3|21393.6|21373.6|21393.6|21373.6|21392.3|21372.3|1
1653388230000|2022-05-24 10:30:30|21396.1|21376.1|21398.6|21378.6|21398.6|21378.6|21396.1|21376.1|0
1653388290000|2022-05-24 10:31:30|21399.8|21379.8|21401.1|21381.1|21401.1|21381.1|21399.8|21379.8|1
1653388300000|2022-05-24 10:31:40|21398.6|21378.6|21398.6|21378.6|21398.6|21378.6|21398.6|21378.6|4
1653388320000|2022-05-24 10:32:00|21394.8|21374.8|21391.1|21371.1|21394.8|21374.8|21391.1|21371.1|0
1653388330000|2022-05-24 10:32:10|21387.3|21367.3|21387.3|21367.3|21387.3|21367.3|21387.3|21367.3|0
1653388380000|2022-05-24 10:33:00|21386|21366|21387.3|21367.3|21387.3|21367.3|21384.8|21364.8|1
1653388390000|2022-05-24 10:33:10|21384.8|21364.8|21384.8|21364.8|21384.8|21364.8|21384.8|21364.8|0
1653388410000|2022-05-24 10:33:30|21386.1|21366.1|21386.1|21366.1|21386.1|21366.1|21386.1|21366.1|0
1653388470000|2022-05-24 10:34:30|||||||||1
1653388510000|2022-05-24 10:35:10|21388.6|21368.6|21388.6|21368.6|21388.6|21368.6|21388.6|21368.6|0
1653388560000|2022-05-24 10:36:00|21391.1|21371.1|21408.6|21368.6|21408.6|21371.1|21391.1|21368.6|8
1653388570000|2022-05-24 10:36:10|21411.1|21371.1|21411.1|21371.1|21411.1|21371.1|21411.1|21371.1|1
1653388660000|2022-05-24 10:37:40|||||||||3
1653388670000|2022-05-24 10:37:50|||||||||1
1653388690000|2022-05-24 10:38:10|21422.3|21362.3|21422.3|21362.3|21422.3|21362.3|21422.3|21362.3|0
1653388710000|2022-05-24 10:38:30|21423.6|21363.6|21423.6|21363.6|21423.6|21363.6|21423.6|21363.6|0
1653388830000|2022-05-24 10:40:30|21411.1|21391.1|21411.1|21391.1|21411.1|21391.1|21411.1|21391.1|2
1653388850000|2022-05-24 10:40:50|21412.3|21392.3|21433.6|21413.6|21439.8|21419.8|21412.3|21392.3|35
1653388870000|2022-05-24 10:41:10|21432.3|21412.3|21431.1|21411.1|21432.3|21412.3|21431.1|21411.1|0
1653388880000|2022-05-24 10:41:20|21428.6|21408.6|21428.6|21408.6|21428.6|21408.6|21428.6|21408.6|0
1653388900000|2022-05-24 10:41:40|||||||||1
1653388920000|2022-05-24 10:42:00|21426.1|21406.1|21426.1|21406.1|21426.1|21406.1|21426.1|21406.1|0
1653388980000|2022-05-24 10:43:00|21424.8|21404.8|21423.6|21403.6|21424.8|21404.8|21423.6|21403.6|1
1653389000000|2022-05-24 10:43:20|21421.1|21401.1|21416.1|21396.1|21421.1|21401.1|21416.1|21396.1|1
1653389040000|2022-05-24 10:44:00|21418.6|21398.6|21419.8|21399.8|21419.8|21399.8|21418.6|21398.6|2
1653389050000|2022-05-24 10:44:10|21423.6|21403.6|21423.6|21403.6|21423.6|21403.6|21423.6|21403.6|0
1653389100000|2022-05-24 10:45:00|21426.1|21406.1|21433.6|21413.6|21433.6|21413.6|21426.1|21406.1|5
1653389160000|2022-05-24 10:46:00|21438.6|21418.6|21438.6|21418.6|21438.6|21418.6|21438.6|21418.6|0
1653389170000|2022-05-24 10:46:10|21439.8|21419.8|21439.8|21419.8|21439.8|21419.8|21439.8|21419.8|0
1653389220000|2022-05-24 10:47:00|21443.6|21423.6|21446.1|21426.1|21446.1|21426.1|21443.6|21423.6|0
1653389270000|2022-05-24 10:47:50|||||||||2
1653389280000|2022-05-24 10:48:00|||||||||1
1653389290000|2022-05-24 10:48:10|21443.6|21423.6|21443.6|21423.6|21443.6|21423.6|21443.6|21423.6|0
1653389360000|2022-05-24 10:49:20|21441.1|21421.1|21438.6|21418.6|21441.1|21421.1|21438.6|21418.6|1
1653389390000|2022-05-24 10:49:50|21436.1|21416.1|21436.1|21416.1|21436.1|21416.1|21436.1|21416.1|1
1653389400000|2022-05-24 10:50:00|21437.3|21417.3|21443.6|21423.6|21443.6|21423.6|21437.3|21417.3|4
1653389440000|2022-05-24 10:50:40|21441|21421|21443.6|21423.6|21443.6|21423.6|21438.6|21418.6|2
1653389450000|2022-05-24 10:50:50|21446.1|21426.1|21446.1|21426.1|21446.1|21426.1|21446.1|21426.1|1
1653389460000|2022-05-24 10:51:00|21447.3|21427.3|21448.6|21428.6|21448.6|21428.6|21447.3|21427.3|0
1653389500000|2022-05-24 10:51:40|||||||||6
1653389520000|2022-05-24 10:52:00|21444.8|21424.8|21444.8|21424.8|21444.8|21424.8|21444.8|21424.8|1
1653389530000|2022-05-24 10:52:10|21441.1|21421.1|21441.1|21421.1|21441.1|21421.1|21441.1|21421.1|0
1653389550000|2022-05-24 10:52:30|21438.6|21418.6|21436.1|21416.1|21438.6|21418.6|21436.1|21416.1|0
1653389560000|2022-05-24 10:52:40|21432.4|21412.4|21423.6|21403.6|21432.4|21412.4|21423.6|21403.6|1
1653389580000|2022-05-24 10:53:00|21426.1|21406.1|21428.6|21408.6|21428.6|21408.6|21426.1|21406.1|2
1653389670000|2022-05-24 10:54:30|21434.8|21414.8|21441.1|21421.1|21442.3|21422.3|21434.8|21414.8|2
1653389700000|2022-05-24 10:55:00|21442.3|21422.3|21443.6|21423.6|21443.6|21423.6|21442.3|21422.3|0
1653389730000|2022-05-24 10:55:30|21446.1|21426.1|21448.6|21428.6|21448.6|21428.6|21446.1|21426.1|0
1653389810000|2022-05-24 10:56:50|||||||||1
1653389820000|2022-05-24 10:57:00|21451|21431|21449.8|21429.8|21451|21431|21449.8|21429.8|2
1653389830000|2022-05-24 10:57:10|21447.3|21427.3|21447.3|21427.3|21447.3|21427.3|21447.3|21427.3|0
1653389880000|2022-05-24 10:58:00|21446.1|21426.1|21446.1|21426.1|21446.1|21426.1|21446.1|21426.1|0
1653389900000|2022-05-24 10:58:20|21441.1|21421.1|21441.1|21421.1|21441.1|21421.1|21441.1|21421.1|1
1653389910000|2022-05-24 10:58:30|21439.8|21419.8|21438.6|21418.6|21439.8|21419.8|21438.6|21418.6|1
1653389930000|2022-05-24 10:58:50|21437.3|21417.3|21437.3|21417.3|21437.3|21417.3|21437.3|21417.3|0
1653389940000|2022-05-24 10:59:00|21438.6|21418.6|21438.6|21418.6|21438.6|21418.6|21436.1|21416.1|0
1653389950000|2022-05-24 10:59:10|21443.6|21423.6|21458.6|21438.6|21458.6|21438.6|21443.6|21423.6|7
1653389960000|2022-05-24 10:59:20|21457.3|21437.3|21456.1|21436.1|21457.3|21437.3|21456.1|21436.1|1
1653390000000|2022-05-24 11:00:00|21461.1|21441.1|21461.1|21441.1|21461.1|21441.1|21461.1|21441.1|6
1653390010000|2022-05-24 11:00:10|21458.6|21438.6|21458.6|21438.6|21458.6|21438.6|21458.6|21438.6|0
1653390030000|2022-05-24 11:00:30|21456|21436|21448.6|21428.6|21456|21436|21448.6|21428.6|0
1653390040000|2022-05-24 11:00:40|21443.6|21423.6|21443.6|21423.6|21443.6|21423.6|21443.6|21423.6|4
1653390120000|2022-05-24 11:02:00|||||||||5
1653390190000|2022-05-24 11:03:10|21442.3|21422.3|21441.1|21421.1|21442.3|21422.3|21441.1|21421.1|1
1653390220000|2022-05-24 11:03:40|21443.5|21423.5|21446.1|21426.1|21446.1|21426.1|21443.5|21423.5|3
1653390230000|2022-05-24 11:03:50|||||||||2
1653390240000|2022-05-24 11:04:00|21451.1|21431.1|21461.1|21441.1|21461.1|21441.1|21451.1|21431.1|3
1653390250000|2022-05-24 11:04:10|21466.1|21446.1|21466.1|21446.1|21466.1|21446.1|21466.1|21446.1|1
1653390270000|2022-05-24 11:04:30|21478.6|21458.6|21486.1|21466.1|21486.1|21466.1|21478.6|21458.6|5
1653390280000|2022-05-24 11:04:40|21488.7|21468.7|21489.9|21469.9|21489.9|21469.9|21488.7|21468.7|0
1653390290000|2022-05-24 11:04:50|21492.3|21472.3|21519.8|21499.8|21528.7|21504.8|21492.3|21468.7|52
1653390300000|2022-05-24 11:05:00|21521.1|21501.1|21524.8|21504.8|21524.8|21504.8|21521.1|21501.1|6
1653390310000|2022-05-24 11:05:10|21526.1|21506.1|21526.1|21506.1|21526.1|21506.1|21524.8|21504.8|5
1653390320000|2022-05-24 11:05:20|21528.6|21508.6|21528.6|21508.6|21528.6|21508.6|21528.6|21508.6|1
1653390330000|2022-05-24 11:05:30|21531.1|21511.1|21531.1|21511.1|21531.1|21511.1|21531.1|21511.1|2
1653390340000|2022-05-24 11:05:40|21528.6|21508.6|21526.1|21506.1|21528.6|21508.6|21526.1|21506.1|5
1653390350000|2022-05-24 11:05:50|21521.1|21501.1|21521.1|21501.1|21521.1|21501.1|21521.1|21501.1|1
1653390370000|2022-05-24 11:06:10|21519.8|21499.8|21519.8|21499.8|21519.8|21499.8|21519.8|21499.8|2
1653390390000|2022-05-24 11:06:30|21518.6|21498.6|21516.1|21496.1|21518.6|21498.6|21516.1|21496.1|0
1653390420000|2022-05-24 11:07:00|21513.6|21493.6|21504.8|21484.8|21513.6|21493.6|21504.8|21484.8|1
1653390440000|2022-05-24 11:07:20|21499.8|21479.8|21496|21476|21499.8|21479.8|21496|21476|0
1653390450000|2022-05-24 11:07:30|21494.8|21474.8|21509.8|21489.8|21518.6|21489.8|21494.8|21468.6|5
1653390460000|2022-05-24 11:07:40|21511.1|21491.1|21511.1|21491.1|21511.1|21491.1|21511.1|21491.1|0
1653390470000|2022-05-24 11:07:50|||||||||1
1653390490000|2022-05-24 11:08:10|21516.1|21496.1|21516.1|21496.1|21516.1|21496.1|21516.1|21496.1|0
1653390500000|2022-05-24 11:08:20|21518.6|21498.6|21516.1|21496.1|21518.6|21498.6|21516.1|21496.1|1
1653390540000|2022-05-24 11:09:00|21518.6|21498.6|21518.6|21498.6|21518.6|21498.6|21518.6|21498.6|2
1653390590000|2022-05-24 11:09:50|21519.8|21499.8|21524.8|21504.8|21524.8|21504.8|21519.8|21499.8|3
1653390620000|2022-05-24 11:10:20|21522.3|21502.3|21522.3|21502.3|21522.3|21502.3|21522.3|21502.3|0
1653390640000|2022-05-24 11:10:40|||||||||2
1653390650000|2022-05-24 11:10:50|21524.8|21504.8|21524.8|21504.8|21524.8|21504.8|21524.8|21504.8|1
1653390680000|2022-05-24 11:11:20|||||||||1
1653390690000|2022-05-24 11:11:30|21522.3|21502.3|21522.3|21502.3|21522.3|21502.3|21522.3|21502.3|3
1653390730000|2022-05-24 11:12:10|21523.6|21503.6|21526.1|21506.1|21526.1|21506.1|21523.6|21503.6|0
1653390760000|2022-05-24 11:12:40|||||||||1
1653390800000|2022-05-24 11:13:20|||||||||1
1653390810000|2022-05-24 11:13:30|21514.8|21494.8|21518.6|21498.6|21518.6|21498.6|21513.6|21493.6|3
1653390820000|2022-05-24 11:13:40|21519.8|21499.8|21519.8|21499.8|21519.8|21499.8|21519.8|21499.8|0
1653390830000|2022-05-24 11:13:50|21521.1|21501.1|21523.6|21503.6|21523.6|21503.6|21521.1|21501.1|2
1653390850000|2022-05-24 11:14:10|21528.6|21508.6|21528.6|21508.6|21528.6|21508.6|21528.6|21508.6|1
1653390870000|2022-05-24 11:14:30|21529.8|21509.8|21531.1|21511.1|21531.1|21511.1|21529.8|21509.8|2
1653390880000|2022-05-24 11:14:40|21533.5|21513.5|21551.1|21531.1|21553.6|21531.1|21533.5|21513.5|4
1653390900000|2022-05-24 11:15:00|21549.8|21529.8|21548.6|21528.6|21549.8|21529.8|21548.6|21528.6|0
1653390920000|2022-05-24 11:15:20|21546.1|21526.1|21546.1|21526.1|21546.1|21526.1|21546.1|21526.1|39
1653390930000|2022-05-24 11:15:30|||||||||1
1653390950000|2022-05-24 11:15:50|21544.8|21524.8|21543.6|21523.6|21544.8|21524.8|21543.6|21523.6|21
1653390960000|2022-05-24 11:16:00|21544.8|21524.8|21544.8|21524.8|21544.8|21524.8|21544.8|21524.8|4
1653390970000|2022-05-24 11:16:10|21553.6|21513.6|21553.6|21513.6|21553.6|21513.6|21553.6|21513.6|0
1653390980000|2022-05-24 11:16:20|21547.4|21507.4|21531.1|21511.1|21547.4|21511.1|21531.1|21507.4|3
1653391020000|2022-05-24 11:17:00|21528.6|21508.6|21526.1|21506.1|21528.6|21508.6|21526.1|21506.1|5
1653391040000|2022-05-24 11:17:20|21521.1|21501.1|21521.1|21501.1|21521.1|21501.1|21521.1|21501.1|2
1653391070000|2022-05-24 11:17:50|21513.6|21493.6|21513.6|21493.6|21513.6|21493.6|21513.6|21493.6|2
1653391090000|2022-05-24 11:18:10|||||||||1
1653391140000|2022-05-24 11:19:00|21511.1|21491.1|21511.1|21491.1|21511.1|21491.1|21511.1|21491.1|0
1653391190000|2022-05-24 11:19:50|||||||||1
1653391370000|2022-05-24 11:22:50|21509.8|21489.8|21508.6|21488.6|21509.8|21489.8|21508.6|21488.6|0
1653391380000|2022-05-24 11:23:00|21507.3|21487.3|21504.8|21484.8|21507.3|21487.3|21504.8|21484.8|0
1653391430000|2022-05-24 11:23:50|21498.6|21478.6|21498.6|21478.6|21498.6|21478.6|21498.6|21478.6|0
1653391440000|2022-05-24 11:24:00|21493.6|21473.6|21488.6|21468.6|21493.6|21473.6|21488.6|21468.6|1
1653391500000|2022-05-24 11:25:00|21493.6|21473.6|21493.6|21473.6|21493.6|21473.6|21493.6|21473.6|1
1653391560000|2022-05-24 11:26:00|21498.6|21478.6|21501.1|21481.1|21501.1|21481.1|21498.6|21478.6|0
1653391570000|2022-05-24 11:26:10|21504.8|21484.8|21504.8|21484.8|21504.8|21484.8|21504.8|21484.8|1
1653391600000|2022-05-24 11:26:40|21507.3|21487.3|21507.3|21487.3|21507.3|21487.3|21507.3|21487.3|0
1653391610000|2022-05-24 11:26:50|||||||||1
1653391620000|2022-05-24 11:27:00|21508.6|21488.6|21508.6|21488.6|21508.6|21488.6|21508.6|21488.6|0
1653391640000|2022-05-24 11:27:20|21507.3|21487.3|21506.1|21486.1|21507.3|21487.3|21506.1|21486.1|1
1653391650000|2022-05-24 11:27:30|||||||||1
1653391670000|2022-05-24 11:27:50|21503.6|21483.6|21503.6|21483.6|21503.6|21483.6|21503.6|21483.6|1
1653391740000|2022-05-24 11:29:00|||||||||1
1653391750000|2022-05-24 11:29:10|21507.3|21487.3|21513.6|21493.6|21513.6|21493.6|21507.3|21487.3|1
1653391760000|2022-05-24 11:29:20|21516.1|21496.1|21516.1|21496.1|21516.1|21496.1|21516.1|21496.1|0
1653391820000|2022-05-24 11:30:20|21517.3|21497.3|21518.6|21498.6|21518.6|21498.6|21517.3|21497.3|4
1653391840000|2022-05-24 11:30:40|||||||||5
1653391850000|2022-05-24 11:30:50|21523.6|21503.6|21522.3|21502.3|21523.6|21503.6|21522.3|21502.3|3
1653391860000|2022-05-24 11:31:00|21519.9|21499.9|21518.6|21498.6|21519.9|21499.9|21518.6|21498.6|1
1653391880000|2022-05-24 11:31:20|21521.1|21501.1|21521.1|21501.1|21521.1|21501.1|21521.1|21501.1|0
1653391930000|2022-05-24 11:32:10|21517.3|21497.3|21521.1|21501.1|21521.1|21501.1|21517.3|21497.3|2
1653391980000|2022-05-24 11:33:00|||||||||1
1653391990000|2022-05-24 11:33:10|21517.4|21497.4|21514.9|21494.9|21517.4|21497.4|21514.9|21494.9|1
1653392000000|2022-05-24 11:33:20|21516.1|21496.1|21516.1|21496.1|21516.1|21496.1|21516.1|21496.1|0
1653392010000|2022-05-24 11:33:30|21518.6|21498.6|21521.1|21501.1|21521.1|21501.1|21518.6|21498.6|3
1653392040000|2022-05-24 11:34:00|21518.6|21498.6|21518.6|21498.6|21518.6|21498.6|21518.6|21498.6|0
1653392070000|2022-05-24 11:34:30|21517.4|21497.4|21517.4|21497.4|21517.4|21497.4|21517.4|21497.4|0
1653392080000|2022-05-24 11:34:40|21518.6|21498.6|21518.6|21498.6|21518.6|21498.6|21518.6|21498.6|0
1653392110000|2022-05-24 11:35:10|21517.4|21497.4|21517.4|21497.4|21517.4|21497.4|21517.4|21497.4|0
1653392130000|2022-05-24 11:35:30|21516.1|21496.1|21513.6|21493.6|21516.1|21496.1|21513.6|21493.6|0
1653392150000|2022-05-24 11:35:50|||||||||5
1653392160000|2022-05-24 11:36:00|21512.4|21492.4|21504.9|21484.9|21512.4|21492.4|21504.9|21484.9|1
1653392180000|2022-05-24 11:36:20|21512.4|21472.4|21512.4|21472.4|21512.4|21472.4|21512.4|21472.4|0
1653392220000|2022-05-24 11:37:00|21496.1|21476.1|21496.1|21476.1|21496.1|21476.1|21496.1|21476.1|2
1653392230000|2022-05-24 11:37:10|21503.6|21463.6|21503.6|21463.6|21503.6|21463.6|21503.6|21463.6|0
1653392240000|2022-05-24 11:37:20|21501.1|21461.1|21501.1|21461.1|21501.1|21461.1|21501.1|21461.1|0
1653392250000|2022-05-24 11:37:30|21498.6|21458.6|21499.9|21459.9|21501.1|21461.1|21498.6|21458.6|0
1653392260000|2022-05-24 11:37:40|21498.6|21458.6|21498.6|21458.6|21498.6|21458.6|21498.6|21458.6|0
1653392330000|2022-05-24 11:38:50|21501.1|21461.1|21501.1|21461.1|21501.1|21461.1|21501.1|21461.1|1
1653392350000|2022-05-24 11:39:10|21499.9|21459.9|21498.6|21458.6|21499.9|21459.9|21498.6|21458.6|0
1653392360000|2022-05-24 11:39:20|21504.9|21444.9|21504.9|21444.9|21504.9|21444.9|21504.9|21444.9|1
1653392370000|2022-05-24 11:39:30|21497.4|21457.4|21478.6|21458.6|21497.4|21458.6|21478.6|21452.4|2
1653392380000|2022-05-24 11:39:40|21481.1|21461.1|21481.1|21461.1|21481.1|21461.1|21481.1|21461.1|0
1653392400000|2022-05-24 11:40:00|21482.4|21462.4|21483.6|21463.6|21483.6|21463.6|21482.4|21462.4|2
1653392420000|2022-05-24 11:40:20|21479.9|21459.9|21479.9|21459.9|21479.9|21459.9|21479.9|21459.9|1
1653392430000|2022-05-24 11:40:30|21481.1|21461.1|21481.1|21461.1|21481.1|21461.1|21481.1|21461.1|1
1653392450000|2022-05-24 11:40:50|21479.9|21459.9|21481.1|21461.1|21481.1|21461.1|21479.9|21459.9|0
1653392460000|2022-05-24 11:41:00|||||||||1
1653392470000|2022-05-24 11:41:10|21483.6|21463.6|21483.6|21463.6|21483.6|21463.6|21483.6|21463.6|0
1653392480000|2022-05-24 11:41:20|21488.6|21468.6|21488.6|21468.6|21488.6|21468.6|21488.6|21468.6|0
1653392490000|2022-05-24 11:41:30|21489.9|21469.9|21492.4|21472.4|21492.4|21472.4|21489.9|21469.9|0
1653392560000|2022-05-24 11:42:40|21501.1|21481.1|21501.1|21481.1|21501.1|21481.1|21501.1|21481.1|2
1653392590000|2022-05-24 11:43:10|21511.1|21491.1|21511.1|21491.1|21511.1|21491.1|21511.1|21491.1|5
1653392600000|2022-05-24 11:43:20|21513.6|21493.6|21513.6|21493.6|21513.6|21493.6|21513.6|21493.6|0
1653392620000|2022-05-24 11:43:40|21512.3|21492.3|21511.1|21491.1|21512.3|21492.3|21511.1|21491.1|0
1653392630000|2022-05-24 11:43:50|21512.4|21492.4|21513.6|21493.6|21513.6|21493.6|21512.4|21492.4|0
1653392640000|2022-05-24 11:44:00|21511.1|21491.1|21518.6|21498.6|21518.6|21498.6|21511.1|21491.1|1
1653392670000|2022-05-24 11:44:30|21521.1|21501.1|21521.1|21501.1|21521.1|21501.1|21521.1|21501.1|0
1653392690000|2022-05-24 11:44:50|21523.6|21503.6|21523.6|21503.6|21523.6|21503.6|21523.6|21503.6|0
1653392750000|2022-05-24 11:45:50|21526.1|21506.1|21526.1|21506.1|21526.1|21506.1|21526.1|21506.1|1
1653392870000|2022-05-24 11:47:50|21523.6|21503.6|21523.6|21503.6|21523.6|21503.6|21523.6|21503.6|1
1653392880000|2022-05-24 11:48:00|||||||||1
1653392920000|2022-05-24 11:48:40|21518.6|21498.6|21518.6|21498.6|21518.6|21498.6|21518.6|21498.6|2
1653392950000|2022-05-24 11:49:10|21523.6|21503.6|21523.6|21503.6|21523.6|21503.6|21523.6|21503.6|2
1653392980000|2022-05-24 11:49:40|21527.4|21507.4|21527.4|21507.4|21527.4|21507.4|21527.4|21507.4|0
1653392990000|2022-05-24 11:49:50|||||||||1
1653393000000|2022-05-24 11:50:00|21528.6|21508.6|21539.9|21519.9|21539.9|21519.9|21528.6|21508.6|1
1653393010000|2022-05-24 11:50:10|21541.1|21521.1|21543.6|21523.6|21543.6|21523.6|21541.1|21521.1|0
1653393130000|2022-05-24 11:52:10|21544.9|21524.9|21546.1|21526.1|21546.1|21526.1|21544.9|21524.9|0
1653393140000|2022-05-24 11:52:20|21551.1|21531.1|21551.1|21531.1|21551.1|21531.1|21551.1|21531.1|2
1653393160000|2022-05-24 11:52:40|21548.6|21528.6|21551.1|21531.1|21551.1|21531.1|21548.6|21528.6|0
1653393180000|2022-05-24 11:53:00|21549.8|21529.8|21548.6|21528.6|21549.8|21529.8|21548.6|21528.6|0
1653393220000|2022-05-24 11:53:40|21546.1|21526.1|21543.6|21523.6|21546.1|21526.1|21543.6|21523.6|1
1653393290000|2022-05-24 11:54:50|||||||||1
1653393310000|2022-05-24 11:55:10|||||||||1
1653393320000|2022-05-24 11:55:20|21544.9|21524.9|21546.1|21526.1|21547.4|21527.4|21544.9|21524.9|1
1653393340000|2022-05-24 11:55:40|21544.9|21524.9|21544.9|21524.9|21544.9|21524.9|21544.9|21524.9|1
1653393470000|2022-05-24 11:57:50|21546.1|21526.1|21546.1|21526.1|21546.1|21526.1|21546.1|21526.1|1
1653393500000|2022-05-24 11:58:20|21541.1|21521.1|21541.1|21521.1|21541.1|21521.1|21541.1|21521.1|4
1653393520000|2022-05-24 11:58:40|21538.6|21518.6|21538.6|21518.6|21538.6|21518.6|21538.6|21518.6|1
1653393580000|2022-05-24 11:59:40|21533.6|21513.6|21526.1|21506.1|21533.6|21513.6|21526.1|21506.1|1
1653393600000|2022-05-24 12:00:00|21523.6|21503.6|21478.6|21458.6|21523.6|21503.6|21476.1|21456.1|16
1653393610000|2022-05-24 12:00:10|21479.9|21459.9|21474.8|21454.8|21479.9|21459.9|21474.8|21454.8|6
1653393620000|2022-05-24 12:00:20|21473.6|21453.6|21472.3|21452.3|21473.6|21453.6|21472.3|21452.3|0
1653393650000|2022-05-24 12:00:50|21471.1|21451.1|21473.6|21453.6|21473.6|21453.6|21469.8|21449.8|4
1653393660000|2022-05-24 12:01:00|21478.6|21458.6|21482.4|21462.4|21482.4|21462.4|21478.6|21458.6|5
1653393670000|2022-05-24 12:01:10|21483.6|21463.6|21483.6|21463.6|21483.6|21463.6|21483.6|21463.6|1
1653393680000|2022-05-24 12:01:20|21486.1|21466.1|21498.6|21478.6|21498.6|21478.6|21486.1|21466.1|7
1653393690000|2022-05-24 12:01:30|21501.1|21481.1|21504.8|21484.8|21504.8|21484.8|21501.1|21481.1|59
1653393700000|2022-05-24 12:01:40|21506.1|21486.1|21506.1|21486.1|21506.1|21486.1|21506.1|21486.1|4
1653393710000|2022-05-24 12:01:50|21508.6|21488.6|21508.6|21488.6|21508.6|21488.6|21508.6|21488.6|0
1653393720000|2022-05-24 12:02:00|21511.1|21491.1|21511.1|21491.1|21511.1|21491.1|21511.1|21491.1|3
1653393750000|2022-05-24 12:02:30|||||||||1
1653393760000|2022-05-24 12:02:40|21512.3|21492.3|21512.3|21492.3|21512.3|21492.3|21512.3|21492.3|0
1653393770000|2022-05-24 12:02:50|21518.6|21498.6|21522.3|21502.3|21522.3|21502.3|21518.6|21498.6|4
1653393790000|2022-05-24 12:03:10|21523.6|21503.6|21538.6|21518.6|21538.6|21518.6|21523.6|21503.6|5
1653393800000|2022-05-24 12:03:20|21542.3|21522.3|21548.6|21528.6|21548.6|21528.6|21542.3|21522.3|5
1653393810000|2022-05-24 12:03:30|21551.1|21531.1|21556.1|21536.1|21556.1|21536.1|21551.1|21531.1|4
1653393820000|2022-05-24 12:03:40|||||||||6
1653393830000|2022-05-24 12:03:50|21557.3|21537.3|21573.6|21553.6|21573.6|21553.6|21557.3|21537.3|10
1653393840000|2022-05-24 12:04:00|21574.9|21554.9|21567.3|21547.3|21574.9|21554.9|21567.3|21547.3|12
1653393860000|2022-05-24 12:04:20|21558.6|21538.6|21558.6|21538.6|21558.6|21538.6|21558.6|21538.6|2
1653393870000|2022-05-24 12:04:30|21551.1|21531.1|21546.1|21526.1|21551.1|21531.1|21546.1|21526.1|2
1653393880000|2022-05-24 12:04:40|||||||||2
1653393890000|2022-05-24 12:04:50|21554.8|21514.8|21546.1|21526.1|21554.8|21526.1|21546.1|21514.8|2
1653393900000|2022-05-24 12:05:00|21543.6|21523.6|21552.4|21532.4|21552.4|21532.4|21543.6|21523.6|8
1653393910000|2022-05-24 12:05:10|21553.6|21533.6|21558.6|21538.6|21558.6|21538.6|21553.6|21533.6|4
1653393930000|2022-05-24 12:05:30|21559.8|21539.8|21556.1|21536.1|21559.8|21539.8|21553.6|21533.6|1
1653393940000|2022-05-24 12:05:40|21558.6|21538.6|21558.6|21538.6|21558.6|21538.6|21558.6|21538.6|0
1653393950000|2022-05-24 12:05:50|21559.8|21539.8|21554.9|21534.9|21559.8|21539.8|21554.9|21534.9|3
1653393960000|2022-05-24 12:06:00|21556.1|21536.1|21558.6|21538.6|21558.6|21538.6|21556.1|21536.1|0
1653394000000|2022-05-24 12:06:40|21561.1|21541.1|21546.1|21526.1|21561.1|21541.1|21546.1|21526.1|3
1653394010000|2022-05-24 12:06:50|21543.6|21523.6|21541.1|21521.1|21546.1|21526.1|21541.1|21521.1|2
1653394020000|2022-05-24 12:07:00|21539.8|21519.8|21546.1|21526.1|21546.1|21526.1|21539.8|21519.8|4
1653394030000|2022-05-24 12:07:10|21548.6|21528.6|21548.6|21528.6|21548.6|21528.6|21548.6|21528.6|1
1653394060000|2022-05-24 12:07:40|21551.1|21531.1|21553.6|21533.6|21553.6|21533.6|21551.1|21531.1|14
1653394070000|2022-05-24 12:07:50|21549.8|21529.8|21547.3|21527.3|21549.8|21529.8|21544.8|21524.8|1
1653394080000|2022-05-24 12:08:00|21548.6|21528.6|21548.6|21528.6|21548.6|21528.6|21548.6|21528.6|1
1653394100000|2022-05-24 12:08:20|21549.9|21529.9|21551.1|21531.1|21551.1|21531.1|21549.9|21529.9|2
1653394140000|2022-05-24 12:09:00|21548.6|21528.6|21548.6|21528.6|21548.6|21528.6|21548.6|21528.6|2
1653394160000|2022-05-24 12:09:20|21549.9|21529.9|21546.1|21526.1|21549.9|21529.9|21546.1|21526.1|8
1653394170000|2022-05-24 12:09:30|21542.3|21522.3|21542.3|21522.3|21542.3|21522.3|21542.3|21522.3|1
1653394180000|2022-05-24 12:09:40|21538.6|21518.6|21538.6|21518.6|21538.6|21518.6|21538.6|21518.6|0
1653394190000|2022-05-24 12:09:50|21531.1|21511.1|21531.1|21511.1|21531.1|21511.1|21531.1|21511.1|3
1653394220000|2022-05-24 12:10:20|21537.3|21497.3|21499.8|21479.8|21537.3|21497.3|21497.3|21477.3|16
1653394230000|2022-05-24 12:10:30|21498.6|21478.6|21498.6|21478.6|21499.8|21479.8|21498.6|21478.6|4
1653394240000|2022-05-24 12:10:40|21496.1|21476.1|21493.6|21473.6|21496.1|21476.1|21493.6|21473.6|5
1653394260000|2022-05-24 12:11:00|21492.3|21472.3|21492.3|21472.3|21492.3|21472.3|21492.3|21472.3|0
1653394270000|2022-05-24 12:11:10|21491.1|21471.1|21491.1|21471.1|21491.1|21471.1|21491.1|21471.1|4
1653394280000|2022-05-24 12:11:20|21492.4|21472.4|21508.6|21488.6|21508.6|21488.6|21492.4|21472.4|3
1653394290000|2022-05-24 12:11:30|21511.1|21491.1|21518.6|21498.6|21518.6|21498.6|21511.1|21491.1|1
1653394300000|2022-05-24 12:11:40|21521.1|21501.1|21523.6|21503.6|21523.6|21503.6|21521.1|21501.1|1
1653394310000|2022-05-24 12:11:50|21526.1|21506.1|21533.6|21513.6|21533.6|21513.6|21526.1|21506.1|1
1653394320000|2022-05-24 12:12:00|21532.3|21512.3|21527.3|21507.3|21532.3|21512.3|21527.3|21507.3|1
1653394340000|2022-05-24 12:12:20|21521.1|21501.1|21521.1|21501.1|21521.1|21501.1|21521.1|21501.1|2
1653394360000|2022-05-24 12:12:40|||||||||2
1653394370000|2022-05-24 12:12:50|21522.4|21502.4|21527.4|21507.4|21527.4|21507.4|21522.4|21502.4|2
1653394380000|2022-05-24 12:13:00|21528.6|21508.6|21536.1|21516.1|21536.1|21516.1|21528.6|21508.6|1
1653394390000|2022-05-24 12:13:10|21533.6|21513.6|21531.1|21511.1|21533.6|21513.6|21531.1|21511.1|2
1653394400000|2022-05-24 12:13:20|21532.4|21512.4|21533.6|21513.6|21533.6|21513.6|21532.4|21512.4|0
1653394410000|2022-05-24 12:13:30|||||||||3
1653394430000|2022-05-24 12:13:50|||||||||15
1653394440000|2022-05-24 12:14:00|21529.8|21509.8|21524.8|21504.8|21529.8|21509.8|21524.8|21504.8|1
1653394460000|2022-05-24 12:14:20|21523.6|21503.6|21523.6|21503.6|21523.6|21503.6|21523.6|21503.6|0
1653394470000|2022-05-24 12:14:30|||||||||1
1653394490000|2022-05-24 12:14:50|||||||||2
1653394500000|2022-05-24 12:15:00|21522.3|21502.3|21523.6|21503.6|21523.6|21503.6|21521.1|21501.1|2
1653394520000|2022-05-24 12:15:20|21527.3|21507.3|21527.3|21507.3|21527.3|21507.3|21527.3|21507.3|0
1653394560000|2022-05-24 12:16:00|21539.8|21499.8|21539.8|21499.8|21539.8|21499.8|21539.8|21499.8|4
1653394590000|2022-05-24 12:16:30|21526.1|21506.1|21526.1|21506.1|21526.1|21506.1|21526.1|21506.1|1
1653394600000|2022-05-24 12:16:40|21523.6|21503.6|21523.6|21503.6|21523.6|21503.6|21523.6|21503.6|0
1653394650000|2022-05-24 12:17:30|||||||||1
1653394670000|2022-05-24 12:17:50|21521.1|21501.1|21521.1|21501.1|21521.1|21501.1|21521.1|21501.1|1
1653394690000|2022-05-24 12:18:10|||||||||1
1653394720000|2022-05-24 12:18:40|21519.8|21499.8|21493.6|21473.6|21519.8|21499.8|21493.6|21473.6|6
1653394730000|2022-05-24 12:18:50|21491.1|21471.1|21476.1|21456.1|21491.1|21471.1|21476.1|21456.1|12
1653394740000|2022-05-24 12:19:00|21469.8|21449.8|21464.8|21444.8|21469.8|21449.8|21464.8|21444.8|0
1653394750000|2022-05-24 12:19:10|21463.6|21443.6|21463.6|21443.6|21463.6|21443.6|21463.6|21443.6|0
1653394760000|2022-05-24 12:19:20|||||||||1
1653394770000|2022-05-24 12:19:30|21461.1|21441.1|21458.6|21438.6|21461.1|21441.1|21458.6|21438.6|1
1653394790000|2022-05-24 12:19:50|21453.6|21433.6|21452.3|21432.3|21453.6|21433.6|21452.3|21432.3|4
1653394800000|2022-05-24 12:20:00|21451.1|21431.1|21451.1|21431.1|21453.6|21433.6|21451.1|21431.1|3
1653394810000|2022-05-24 12:20:10|21448.6|21428.6|21436.1|21416.1|21448.6|21428.6|21436.1|21416.1|5
1653394820000|2022-05-24 12:20:20|21432.3|21412.3|21422.4|21402.4|21432.3|21412.3|21421.1|21401.1|8
1653394830000|2022-05-24 12:20:30|21423.6|21403.6|21428.6|21408.6|21428.6|21408.6|21423.6|21403.6|2
1653394860000|2022-05-24 12:21:00|21427.3|21407.3|21427.3|21407.3|21427.3|21407.3|21427.3|21407.3|3
1653394870000|2022-05-24 12:21:10|||||||||1
1653394880000|2022-05-24 12:21:20|21423.6|21403.6|21421.1|21401.1|21423.6|21403.6|21421.1|21401.1|1
1653394890000|2022-05-24 12:21:30|21418.6|21398.6|21418.6|21398.6|21418.6|21398.6|21416.1|21396.1|6
1653394910000|2022-05-24 12:21:50|||||||||1
1653394920000|2022-05-24 12:22:00|21417.3|21397.3|21411.1|21391.1|21417.3|21397.3|21411.1|21391.1|1
1653394930000|2022-05-24 12:22:10|21408.6|21388.6|21406.1|21386.1|21408.6|21388.6|21406.1|21386.1|8
1653394940000|2022-05-24 12:22:20|21398.7|21378.7|21391.1|21371.1|21398.7|21378.7|21391.1|21371.1|4
1653394960000|2022-05-24 12:22:40|||||||||3
1653394970000|2022-05-24 12:22:50|21393.6|21373.6|21393.6|21373.6|21393.6|21373.6|21393.6|21373.6|1
1653394980000|2022-05-24 12:23:00|21394.9|21374.9|21398.6|21378.6|21398.6|21378.6|21394.9|21374.9|5
1653395000000|2022-05-24 12:23:20|21399.9|21379.9|21399.9|21379.9|21399.9|21379.9|21399.9|21379.9|0
1653395010000|2022-05-24 12:23:30|21401.1|21381.1|21403.6|21383.6|21403.6|21383.6|21401.1|21381.1|9
1653395020000|2022-05-24 12:23:40|21413.6|21393.6|21418.6|21398.6|21418.6|21398.6|21413.6|21393.6|4
1653395030000|2022-05-24 12:23:50|21421.1|21401.1|21431.1|21411.1|21431.1|21411.1|21421.1|21401.1|3
1653395040000|2022-05-24 12:24:00|21432.4|21412.4|21438.6|21418.6|21438.6|21418.6|21432.4|21412.4|2
1653395050000|2022-05-24 12:24:10|21441.1|21421.1|21441.1|21421.1|21441.1|21421.1|21441.1|21421.1|1
1653395060000|2022-05-24 12:24:20|21443.6|21423.6|21446.1|21386.1|21447.3|21427.3|21438.6|21386.1|23
1653395070000|2022-05-24 12:24:30|21418.5|21398.5|21409.8|21389.8|21418.5|21398.5|21409.8|21389.8|1
1653395080000|2022-05-24 12:24:40|21411.1|21391.1|21411.1|21391.1|21411.1|21391.1|21411.1|21391.1|3
1653395100000|2022-05-24 12:25:00|21412.4|21392.4|21418.6|21398.6|21418.6|21398.6|21412.4|21392.4|3
1653395110000|2022-05-24 12:25:10|21416.1|21396.1|21416.1|21396.1|21416.1|21396.1|21416.1|21396.1|5
1653395120000|2022-05-24 12:25:20|21408.6|21388.6|21393.6|21373.6|21408.6|21388.6|21393.6|21373.6|3
1653395130000|2022-05-24 12:25:30|||||||||6
1653395140000|2022-05-24 12:25:40|21394.9|21374.9|21394.9|21374.9|21394.9|21374.9|21394.9|21374.9|0
1653395150000|2022-05-24 12:25:50|21396.1|21376.1|21397.4|21377.4|21397.4|21377.4|21396.1|21376.1|6
1653395160000|2022-05-24 12:26:00|21398.6|21378.6|21406.1|21386.1|21406.1|21386.1|21398.6|21378.6|6
1653395170000|2022-05-24 12:26:10|21411.1|21391.1|21411.1|21391.1|21411.1|21391.1|21411.1|21391.1|2
1653395180000|2022-05-24 12:26:20|21408.6|21388.6|21406.1|21386.1|21408.6|21388.6|21406.1|21386.1|1
1653395200000|2022-05-24 12:26:40|21404.8|21384.8|21401.1|21381.1|21404.8|21384.8|21401.1|21381.1|7
1653395210000|2022-05-24 12:26:50|21408.6|21368.6|21408.6|21368.6|21408.6|21368.6|21408.6|21368.6|1
1653395220000|2022-05-24 12:27:00|21396.1|21376.1|21386.1|21366.1|21396.1|21376.1|21386.1|21366.1|3
1653395230000|2022-05-24 12:27:10|21388.6|21368.6|21389.8|21369.8|21391.1|21371.1|21388.6|21368.6|2
1653395240000|2022-05-24 12:27:20|21386.1|21366.1|21386.1|21366.1|21388.6|21368.6|21386.1|21366.1|24
1653395250000|2022-05-24 12:27:30|||||||||3
1653395270000|2022-05-24 12:27:50|21384.8|21364.8|21384.8|21364.8|21384.8|21364.8|21384.8|21364.8|0
1653395310000|2022-05-24 12:28:30|21387.3|21367.3|21388.6|21368.6|21388.6|21368.6|21386.1|21366.1|6
1653395330000|2022-05-24 12:28:50|||||||||1
1653395340000|2022-05-24 12:29:00|21387.3|21367.3|21387.3|21367.3|21387.3|21367.3|21387.3|21367.3|1
1653395350000|2022-05-24 12:29:10|21386.1|21366.1|21386.1|21366.1|21388.6|21368.6|21386.1|21366.1|1
1653395380000|2022-05-24 12:29:40|21384.8|21364.8|21386.1|21366.1|21386.1|21366.1|21383.6|21363.6|10
1653395390000|2022-05-24 12:29:50|21388.6|21368.6|21408.6|21388.6|21408.6|21388.6|21388.6|21368.6|10
1653395400000|2022-05-24 12:30:00|21411.1|21391.1|21397.3|21377.3|21411.1|21391.1|21397.3|21377.3|20
1653395410000|2022-05-24 12:30:10|21396|21376|21399.8|21379.8|21399.8|21379.8|21396|21376|6
1653395420000|2022-05-24 12:30:20|21397.3|21377.3|21398.6|21378.6|21398.6|21378.6|21397.3|21377.3|7
1653395430000|2022-05-24 12:30:30|21402.4|21382.4|21402.4|21382.4|21402.4|21382.4|21402.4|21382.4|2
1653395440000|2022-05-24 12:30:40|21403.6|21383.6|21406.1|21386.1|21406.1|21386.1|21403.6|21383.6|1
1653395450000|2022-05-24 12:30:50|||||||||1
1653395460000|2022-05-24 12:31:00|21408.6|21388.6|21408.6|21388.6|21408.6|21388.6|21408.6|21388.6|0
1653395490000|2022-05-24 12:31:30|21409.9|21389.9|21412.4|21392.4|21412.4|21392.4|21409.9|21389.9|3
1653395500000|2022-05-24 12:31:40|||||||||1
1653395510000|2022-05-24 12:31:50|21413.6|21393.6|21428.6|21408.6|21428.6|21408.6|21413.6|21393.6|3
1653395520000|2022-05-24 12:32:00|21431.1|21411.1|21431.1|21411.1|21431.1|21411.1|21431.1|21411.1|1
1653395530000|2022-05-24 12:32:10|21428.6|21408.6|21424.8|21404.8|21428.6|21408.6|21424.8|21404.8|1
1653395540000|2022-05-24 12:32:20|21419.8|21399.8|21419.8|21399.8|21419.8|21399.8|21419.8|21399.8|2
1653395560000|2022-05-24 12:32:40|21413.6|21393.6|21399.9|21379.9|21413.6|21393.6|21399.9|21379.9|4
1653395570000|2022-05-24 12:32:50|21388.6|21368.6|21388.6|21368.6|21388.6|21368.6|21388.6|21368.6|3
1653395600000|2022-05-24 12:33:20|21382.3|21362.3|21382.3|21362.3|21382.3|21362.3|21382.3|21362.3|4
1653395610000|2022-05-24 12:33:30|21381.1|21361.1|21381.1|21361.1|21381.1|21361.1|21381.1|21361.1|11
1653395620000|2022-05-24 12:33:40|21382.3|21362.3|21382.3|21362.3|21382.3|21362.3|21382.3|21362.3|0
1653395630000|2022-05-24 12:33:50|21381.1|21361.1|21334.8|21314.8|21381.1|21361.1|21334.8|21314.8|15
1653395640000|2022-05-24 12:34:00|21337.3|21317.3|21337.3|21317.3|21339.8|21319.8|21337.3|21317.3|4
1653395650000|2022-05-24 12:34:10|21338.6|21318.6|21339.8|21319.8|21339.8|21319.8|21338.6|21318.6|1
1653395680000|2022-05-24 12:34:40|||||||||1
1653395690000|2022-05-24 12:34:50|21336.1|21316.1|21336.1|21316.1|21336.1|21316.1|21336.1|21316.1|6
1653395700000|2022-05-24 12:35:00|21334.9|21314.9|21339.9|21319.9|21339.9|21319.9|21333.6|21313.6|11
1653395710000|2022-05-24 12:35:10|21341.1|21321.1|21341.1|21321.1|21341.1|21321.1|21341.1|21321.1|1
1653395720000|2022-05-24 12:35:20|21348.6|21328.6|21348.6|21328.6|21348.6|21328.6|21348.6|21328.6|1
1653395730000|2022-05-24 12:35:30|21344.8|21324.8|21338.6|21318.6|21344.8|21324.8|21338.6|21318.6|4
1653395740000|2022-05-24 12:35:40|21337.3|21317.3|21336.1|21316.1|21338.6|21318.6|21336.1|21316.1|15
1653395750000|2022-05-24 12:35:50|21329.9|21309.9|21329.9|21309.9|21329.9|21309.9|21329.9|21309.9|50
1653395760000|2022-05-24 12:36:00|21328.6|21308.6|21346.1|21326.1|21346.1|21326.1|21328.6|21308.6|6
1653395770000|2022-05-24 12:36:10|21351.2|21331.2|21363.6|21343.6|21363.6|21343.6|21351.2|21331.2|29
1653395780000|2022-05-24 12:36:20|21366.1|21346.1|21367.3|21347.3|21367.3|21347.3|21366.1|21346.1|5
1653395790000|2022-05-24 12:36:30|21369.8|21349.8|21369.8|21349.8|21369.8|21349.8|21369.8|21349.8|0
1653395820000|2022-05-24 12:37:00|21367.3|21347.3|21367.3|21347.3|21367.3|21347.3|21367.3|21347.3|4
1653395830000|2022-05-24 12:37:10|21371.1|21351.1|21371.1|21351.1|21371.1|21351.1|21371.1|21351.1|2
1653395840000|2022-05-24 12:37:20|21367.3|21347.3|21367.3|21347.3|21367.3|21347.3|21367.3|21347.3|9
1653395860000|2022-05-24 12:37:40|21368.6|21348.6|21369.8|21349.8|21369.8|21349.8|21368.6|21348.6|0
1653395890000|2022-05-24 12:38:10|21364.8|21344.8|21364.8|21344.8|21364.8|21344.8|21364.8|21344.8|1
1653395900000|2022-05-24 12:38:20|21366.1|21346.1|21368.6|21348.6|21368.6|21348.6|21366.1|21346.1|6
1653395910000|2022-05-24 12:38:30|21376.1|21356.1|21381.1|21361.1|21381.1|21361.1|21376.1|21356.1|2
1653395940000|2022-05-24 12:39:00|21383.6|21363.6|21389.8|21369.8|21389.8|21369.8|21383.6|21363.6|4
1653395950000|2022-05-24 12:39:10|21388.6|21368.6|21387.3|21367.3|21388.6|21368.6|21387.3|21367.3|4
1653395960000|2022-05-24 12:39:20|21388.6|21368.6|21388.6|21368.6|21388.6|21368.6|21388.6|21368.6|0
1653395980000|2022-05-24 12:39:40|21389.9|21369.9|21391.1|21371.1|21391.1|21371.1|21389.9|21369.9|1
1653395990000|2022-05-24 12:39:50|21392.4|21372.4|21391.1|21371.1|21392.4|21372.4|21391.1|21371.1|4
1653396000000|2022-05-24 12:40:00|21393.6|21373.6|21393.6|21373.6|21393.6|21373.6|21393.6|21373.6|0
1653396010000|2022-05-24 12:40:10|21392.3|21372.3|21391.1|21371.1|21392.3|21372.3|21391.1|21371.1|0
1653396020000|2022-05-24 12:40:20|21393.6|21373.6|21401.1|21381.1|21401.1|21381.1|21392.4|21372.4|8
1653396030000|2022-05-24 12:40:30|21402.4|21382.4|21401.1|21381.1|21402.4|21382.4|21401.1|21381.1|9
1653396040000|2022-05-24 12:40:40|21402.4|21382.4|21397.4|21377.4|21402.4|21382.4|21396.1|21376.1|7
1653396050000|2022-05-24 12:40:50|21399.8|21379.8|21403.6|21383.6|21403.6|21383.6|21399.8|21379.8|8
1653396060000|2022-05-24 12:41:00|21404.9|21384.9|21406.1|21386.1|21406.1|21386.1|21404.9|21384.9|3
1653396090000|2022-05-24 12:41:30|||||||||6
1653396100000|2022-05-24 12:41:40|||||||||1
1653396110000|2022-05-24 12:41:50|21407.3|21387.3|21407.3|21387.3|21407.3|21387.3|21407.3|21387.3|4
1653396120000|2022-05-24 12:42:00|||||||||1
1653396130000|2022-05-24 12:42:10|||||||||2
1653396150000|2022-05-24 12:42:30|21406.1|21386.1|21396.1|21376.1|21406.1|21386.1|21396.1|21363.6|10
1653396160000|2022-05-24 12:42:40|21388.6|21368.6|21388.6|21368.6|21391.1|21371.1|21388.6|21368.6|5
1653396180000|2022-05-24 12:43:00|21387.3|21367.3|21388.6|21368.6|21388.6|21368.6|21387.3|21367.3|4
1653396190000|2022-05-24 12:43:10|||||||||2
1653396200000|2022-05-24 12:43:20|21389.9|21369.9|21383.6|21363.6|21389.9|21369.9|21383.6|21363.6|9
1653396210000|2022-05-24 12:43:30|||||||||2
1653396230000|2022-05-24 12:43:50|21382.3|21362.3|21359.8|21339.8|21382.3|21362.3|21359.8|21337.3|6
1653396240000|2022-05-24 12:44:00|21358.5|21338.5|21358.5|21338.5|21358.5|21338.5|21358.5|21338.5|2
1653396250000|2022-05-24 12:44:10|21352.3|21332.3|21346.1|21326.1|21352.3|21332.3|21346.1|21326.1|2
1653396270000|2022-05-24 12:44:30|21348.6|21328.6|21348.6|21328.6|21348.6|21328.6|21348.6|21328.6|2
1653396280000|2022-05-24 12:44:40|21346.1|21326.1|21346.1|21326.1|21346.1|21326.1|21344.8|21324.8|3
1653396290000|2022-05-24 12:44:50|||||||||1
1653396300000|2022-05-24 12:45:00|21344.9|21324.9|21329.8|21309.8|21344.9|21324.9|21329.8|21309.8|28
1653396310000|2022-05-24 12:45:10|21327.3|21307.3|21327.3|21307.3|21327.3|21307.3|21327.3|21307.3|2
1653396320000|2022-05-24 12:45:20|||||||||2
1653396330000|2022-05-24 12:45:30|21326.1|21306.1|21323.6|21303.6|21326.1|21306.1|21323.6|21303.6|6
1653396340000|2022-05-24 12:45:40|21322.3|21302.3|21324.9|21304.9|21324.9|21304.9|21321.1|21301.1|4
1653396350000|2022-05-24 12:45:50|21326.1|21306.1|21328.6|21308.6|21328.6|21308.6|21326.1|21306.1|4
1653396360000|2022-05-24 12:46:00|21329.9|21309.9|21329.9|21309.9|21329.9|21309.9|21329.9|21309.9|1
1653396370000|2022-05-24 12:46:10|||||||||2
1653396380000|2022-05-24 12:46:20|||||||||1
1653396390000|2022-05-24 12:46:30|21331.1|21311.1|21338.6|21318.6|21338.6|21318.6|21331.1|21311.1|3
1653396400000|2022-05-24 12:46:40|21343.6|21323.6|21346.1|21326.1|21346.1|21326.1|21343.6|21323.6|7
1653396410000|2022-05-24 12:46:50|21347.4|21327.4|21347.4|21327.4|21348.6|21328.6|21347.4|21327.4|3
1653396420000|2022-05-24 12:47:00|21348.6|21328.6|21347.4|21327.4|21348.6|21328.6|21346.1|21326.1|3
1653396430000|2022-05-24 12:47:10|21349.9|21329.9|21352.4|21332.4|21352.4|21332.4|21347.4|21327.4|4
1653396440000|2022-05-24 12:47:20|21351.1|21331.1|21348.6|21328.6|21351.1|21331.1|21346.1|21326.1|5
1653396450000|2022-05-24 12:47:30|21349.9|21329.9|21352.4|21332.4|21352.4|21332.4|21349.9|21329.9|1
1653396460000|2022-05-24 12:47:40|||||||||6
1653396470000|2022-05-24 12:47:50|21353.6|21333.6|21353.6|21333.6|21353.6|21333.6|21353.6|21333.6|3
1653396480000|2022-05-24 12:48:00|21354.9|21334.9|21364.9|21344.9|21364.9|21344.9|21354.9|21334.9|3
1653396490000|2022-05-24 12:48:10|21367.4|21347.4|21383.7|21363.7|21383.7|21363.7|21367.4|21347.4|8
1653396500000|2022-05-24 12:48:20|21384.9|21364.9|21392.4|21372.4|21392.4|21372.4|21384.9|21364.9|2
1653396510000|2022-05-24 12:48:30|21393.6|21373.6|21396.1|21376.1|21396.1|21376.1|21393.6|21373.6|0
1653396520000|2022-05-24 12:48:40|21394.8|21374.8|21397.4|21377.4|21397.4|21377.4|21393.6|21373.6|6
1653396530000|2022-05-24 12:48:50|||||||||2
1653396540000|2022-05-24 12:49:00|21396.1|21376.1|21396.1|21376.1|21396.1|21376.1|21396.1|21376.1|3
1653396550000|2022-05-24 12:49:10|21393.6|21373.6|21381|21361|21393.6|21373.6|21381|21361|7
1653396570000|2022-05-24 12:49:30|21378.5|21358.5|21378.5|21358.5|21378.5|21358.5|21378.5|21358.5|1
1653396580000|2022-05-24 12:49:40|21373.6|21353.6|21378.6|21358.6|21378.6|21358.6|21372.3|21352.3|5
1653396600000|2022-05-24 12:50:00|21379.8|21359.8|21383.6|21363.6|21383.6|21363.6|21379.8|21359.8|3
1653396610000|2022-05-24 12:50:10|21386.1|21366.1|21386.1|21366.1|21386.1|21366.1|21386.1|21366.1|0
1653396620000|2022-05-24 12:50:20|||||||||2
1653396630000|2022-05-24 12:50:30|21384.9|21364.9|21383.6|21363.6|21384.9|21364.9|21383.6|21363.6|1
1653396640000|2022-05-24 12:50:40|||||||||2
1653396660000|2022-05-24 12:51:00|||||||||2
1653396690000|2022-05-24 12:51:30|21382.3|21362.3|21379.9|21359.9|21382.3|21362.3|21379.9|21359.9|6
1653396700000|2022-05-24 12:51:40|21378.6|21358.6|21378.6|21358.6|21378.6|21358.6|21378.6|21358.6|5
1653396710000|2022-05-24 12:51:50|21379.9|21359.9|21379.9|21359.9|21379.9|21359.9|21379.9|21359.9|0
1653396720000|2022-05-24 12:52:00|21383.6|21363.6|21386.1|21366.1|21386.1|21366.1|21383.6|21363.6|4
1653396760000|2022-05-24 12:52:40|21383.6|21363.6|21383.6|21363.6|21383.6|21363.6|21383.6|21363.6|0
1653396770000|2022-05-24 12:52:50|21382.4|21362.4|21386.1|21366.1|21386.1|21366.1|21381.1|21361.1|12
1653396780000|2022-05-24 12:53:00|21387.4|21367.4|21388.6|21368.6|21389.8|21369.8|21387.4|21367.4|0
1653396790000|2022-05-24 12:53:10|21392.4|21372.4|21393.6|21373.6|21393.6|21373.6|21392.4|21372.4|0
1653396800000|2022-05-24 12:53:20|21391.1|21371.1|21388.6|21368.6|21391.1|21371.1|21388.6|21368.6|0
1653396850000|2022-05-24 12:54:10|||||||||2
1653396870000|2022-05-24 12:54:30|21393.6|21373.6|21393.6|21373.6|21393.6|21373.6|21393.6|21373.6|0
1653396880000|2022-05-24 12:54:40|21391.1|21371.1|21388.6|21368.6|21391.1|21371.1|21388.6|21368.6|16
1653396900000|2022-05-24 12:55:00|21387.3|21367.3|21386.1|21366.1|21387.3|21367.3|21383.6|21363.6|1
1653396910000|2022-05-24 12:55:10|21383.6|21363.6|21381.1|21361.1|21383.6|21363.6|21381.1|21361.1|0
1653396930000|2022-05-24 12:55:30|21382.4|21362.4|21381.1|21361.1|21382.4|21362.4|21381.1|21361.1|2
1653396980000|2022-05-24 12:56:20|21378.6|21358.6|21366.1|21346.1|21378.6|21358.6|21366.1|21346.1|1
1653396990000|2022-05-24 12:56:30|||||||||1
1653397000000|2022-05-24 12:56:40|21364.8|21344.8|21362.3|21342.3|21364.8|21344.8|21362.3|21342.3|0
1653397010000|2022-05-24 12:56:50|||||||||2
1653397030000|2022-05-24 12:57:10|21361.1|21341.1|21359.8|21339.8|21361.1|21341.1|21359.8|21339.8|1
1653397060000|2022-05-24 12:57:40|21356.1|21336.1|21344.8|21324.8|21356.1|21336.1|21344.8|21324.8|11
1653397070000|2022-05-24 12:57:50|21339.8|21319.8|21339.8|21319.8|21339.8|21319.8|21339.8|21319.8|1
1653397080000|2022-05-24 12:58:00|21334.8|21314.8|21324.8|21304.8|21334.8|21314.8|21324.8|21304.8|12
1653397090000|2022-05-24 12:58:10|21321.1|21301.1|21323.6|21303.6|21323.6|21303.6|21321.1|21301.1|3
1653397170000|2022-05-24 12:59:30|21324.8|21304.8|21324.8|21304.8|21324.8|21304.8|21324.8|21304.8|4
1653397180000|2022-05-24 12:59:40|21323.6|21303.6|21323.6|21303.6|21323.6|21303.6|21323.6|21303.6|2
1653397190000|2022-05-24 12:59:50|21322.3|21302.3|21321.1|21301.1|21322.3|21302.3|21321.1|21301.1|1
1653397200000|2022-05-24 13:00:00|21323.6|21303.6|21326.1|21306.1|21326.1|21306.1|21323.6|21303.6|9
1653397210000|2022-05-24 13:00:10|21327.4|21307.4|21346.1|21326.1|21346.1|21326.1|21327.4|21307.4|4
1653397220000|2022-05-24 13:00:20|||||||||30
1653397230000|2022-05-24 13:00:30|||||||||2
1653397250000|2022-05-24 13:00:50|21344.8|21324.8|21343.6|21323.6|21344.8|21324.8|21343.6|21323.6|0
1653397260000|2022-05-24 13:01:00|21342.4|21322.4|21338.6|21318.6|21342.4|21322.4|21338.6|21318.6|4
1653397270000|2022-05-24 13:01:10|21337.4|21317.4|21336.1|21316.1|21337.4|21317.4|21336.1|21316.1|2
1653397290000|2022-05-24 13:01:30|21332.4|21312.4|21322.3|21302.3|21332.4|21312.4|21322.3|21302.3|1
1653397300000|2022-05-24 13:01:40|||||||||1
1653397310000|2022-05-24 13:01:50|21322.4|21302.4|21323.6|21303.6|21323.6|21303.6|21322.4|21302.4|0
1653397350000|2022-05-24 13:02:30|21321.1|21301.1|21321.1|21301.1|21321.1|21301.1|21321.1|21301.1|8
1653397370000|2022-05-24 13:02:50|||||||||1
1653397380000|2022-05-24 13:03:00|21322.4|21302.4|21321.1|21301.1|21323.6|21303.6|21321.1|21301.1|1
1653397390000|2022-05-24 13:03:10|21324.8|21304.8|21324.8|21304.8|21324.8|21304.8|21324.8|21304.8|6
1653397400000|2022-05-24 13:03:20|21327.3|21307.3|21343.6|21323.6|21343.6|21323.6|21327.3|21307.3|9
1653397410000|2022-05-24 13:03:30|21344.9|21324.9|21351.1|21331.1|21351.1|21331.1|21344.9|21324.9|2
1653397420000|2022-05-24 13:03:40|21352.4|21332.4|21352.4|21332.4|21352.4|21332.4|21352.4|21332.4|6
1653397430000|2022-05-24 13:03:50|21351.1|21331.1|21346.1|21326.1|21351.1|21331.1|21346.1|21326.1|3
1653397440000|2022-05-24 13:04:00|21341.1|21321.1|21334.8|21314.8|21343.6|21323.6|21334.8|21314.8|3
1653397450000|2022-05-24 13:04:10|||||||||7
1653397460000|2022-05-24 13:04:20|21337.4|21317.4|21343.6|21323.6|21343.6|21323.6|21337.4|21317.4|9
1653397480000|2022-05-24 13:04:40|21341.1|21321.1|21341.1|21321.1|21341.1|21321.1|21341.1|21321.1|2
1653397500000|2022-05-24 13:05:00|||||||||12
1653397530000|2022-05-24 13:05:30|||||||||5
1653397540000|2022-05-24 13:05:40|21333.6|21313.6|21333.6|21313.6|21333.6|21313.6|21333.6|21313.6|0
1653397550000|2022-05-24 13:05:50|21331.1|21311.1|21331.1|21311.1|21331.1|21311.1|21331.1|21311.1|4
1653397560000|2022-05-24 13:06:00|21328.6|21308.6|21328.6|21308.6|21328.6|21308.6|21328.6|21308.6|0
1653397570000|2022-05-24 13:06:10|||||||||1
1653397580000|2022-05-24 13:06:20|||||||||2
1653397590000|2022-05-24 13:06:30|21329.8|21309.8|21346.1|21326.1|21348.6|21328.6|21329.8|21309.8|6
1653397600000|2022-05-24 13:06:40|21343.6|21323.6|21343.6|21323.6|21343.6|21323.6|21343.6|21323.6|0
1653397610000|2022-05-24 13:06:50|21346.1|21326.1|21351.1|21331.1|21351.1|21331.1|21346.1|21326.1|0
1653397620000|2022-05-24 13:07:00|21363.6|21323.6|21368.6|21328.6|21368.6|21334.9|21354.9|21323.6|2
1653397630000|2022-05-24 13:07:10|21372.3|21332.3|21366.1|21346.1|21372.3|21346.1|21366.1|21332.3|0
1653397650000|2022-05-24 13:07:30|21368.6|21348.6|21372.4|21352.4|21372.4|21352.4|21368.6|21348.6|2
1653397670000|2022-05-24 13:07:50|21374.9|21354.9|21371.1|21351.1|21376.1|21356.1|21371.1|21351.1|7
1653397680000|2022-05-24 13:08:00|21368.6|21348.6|21366.1|21346.1|21374.8|21348.6|21366.1|21334.8|0
1653397710000|2022-05-24 13:08:30|21363.6|21343.6|21363.6|21343.6|21363.6|21343.6|21363.6|21343.6|2
1653397720000|2022-05-24 13:08:40|21358.5|21338.5|21353.6|21333.6|21358.5|21338.5|21353.6|21333.6|0
1653397740000|2022-05-24 13:09:00|21352.3|21332.3|21352.3|21332.3|21352.3|21332.3|21352.3|21332.3|0
1653397750000|2022-05-24 13:09:10|21351.1|21331.1|21351.1|21331.1|21351.1|21331.1|21351.1|21331.1|0
1653397760000|2022-05-24 13:09:20|||||||||2
1653397770000|2022-05-24 13:09:30|21349.9|21329.9|21346.1|21326.1|21349.9|21329.9|21346.1|21326.1|1
1653397790000|2022-05-24 13:09:50|21344.8|21324.8|21341.1|21321.1|21344.8|21324.8|21341.1|21321.1|6
1653397800000|2022-05-24 13:10:00|||||||||3
1653397810000|2022-05-24 13:10:10|||||||||1
1653397830000|2022-05-24 13:10:30|||||||||1
1653397850000|2022-05-24 13:10:50|21339.8|21319.8|21339.8|21319.8|21339.8|21319.8|21339.8|21319.8|2
1653397860000|2022-05-24 13:11:00|21337.3|21317.3|21333.6|21313.6|21337.3|21317.3|21333.6|21313.6|2
1653397870000|2022-05-24 13:11:10|21329.8|21309.8|21326.1|21306.1|21329.8|21309.8|21326.1|21306.1|9
1653397880000|2022-05-24 13:11:20|21321|21301|21314.8|21294.8|21321|21301|21314.8|21294.8|8
1653397900000|2022-05-24 13:11:40|21313.6|21293.6|21311.1|21291.1|21313.6|21293.6|21311.1|21291.1|6
1653397920000|2022-05-24 13:12:00|||||||||2
1653397930000|2022-05-24 13:12:10|||||||||4
1653397940000|2022-05-24 13:12:20|21317.4|21297.4|21326.1|21306.1|21326.1|21306.1|21317.4|21297.4|26
1653397950000|2022-05-24 13:12:30|21341.1|21321.1|21342.4|21322.4|21342.4|21322.4|21341.1|21321.1|2
1653397960000|2022-05-24 13:12:40|21343.6|21323.6|21346.1|21326.1|21346.1|21326.1|21343.6|21323.6|3
1653397980000|2022-05-24 13:13:00|21358.6|21318.6|21352.4|21332.4|21358.6|21332.4|21351.1|21318.6|3
1653398000000|2022-05-24 13:13:20|21351.1|21331.1|21351.1|21331.1|21351.1|21331.1|21351.1|21331.1|1
1653398040000|2022-05-24 13:14:00|21352.4|21332.4|21352.4|21332.4|21352.4|21332.4|21352.4|21332.4|1
1653398060000|2022-05-24 13:14:20|21358.6|21338.6|21358.6|21338.6|21358.6|21338.6|21358.6|21338.6|2
1653398070000|2022-05-24 13:14:30|||||||||1
1653398090000|2022-05-24 13:14:50|||||||||1
1653398100000|2022-05-24 13:15:00|21361.1|21341.1|21361.1|21341.1|21361.1|21341.1|21361.1|21341.1|0
1653398110000|2022-05-24 13:15:10|21358.6|21338.6|21356.1|21336.1|21361.1|21341.1|21356.1|21336.1|0
1653398130000|2022-05-24 13:15:30|21354.9|21334.9|21354.9|21334.9|21354.9|21334.9|21354.9|21334.9|5
1653398140000|2022-05-24 13:15:40|21353.6|21333.6|21353.6|21333.6|21353.6|21333.6|21353.6|21333.6|1
1653398150000|2022-05-24 13:15:50|21351.1|21331.1|21351.1|21331.1|21351.1|21331.1|21351.1|21331.1|1
1653398160000|2022-05-24 13:16:00|21349.8|21329.8|21328.6|21308.6|21349.8|21329.8|21328.6|21308.6|2
1653398170000|2022-05-24 13:16:10|||||||||2
1653398200000|2022-05-24 13:16:40|||||||||4
1653398220000|2022-05-24 13:17:00|21317.3|21297.3|21306.1|21286.1|21317.3|21297.3|21306.1|21286.1|17
1653398230000|2022-05-24 13:17:10|21304.9|21284.9|21302.4|21282.4|21304.9|21284.9|21302.4|21282.4|2
1653398240000|2022-05-24 13:17:20|21303.6|21283.6|21304.9|21284.9|21304.9|21284.9|21303.6|21283.6|1
1653398250000|2022-05-24 13:17:30|21306.1|21286.1|21306.1|21286.1|21306.1|21286.1|21306.1|21286.1|1
1653398260000|2022-05-24 13:17:40|||||||||6
1653398270000|2022-05-24 13:17:50|21304.8|21284.8|21302.3|21282.3|21304.8|21284.8|21302.3|21282.3|5
1653398280000|2022-05-24 13:18:00|21301.1|21281.1|21281.1|21261.1|21301.1|21281.1|21276.1|21256.1|17
1653398290000|2022-05-24 13:18:10|21282.4|21262.4|21286.1|21266.1|21286.1|21266.1|21282.4|21262.4|2
1653398300000|2022-05-24 13:18:20|21287.4|21267.4|21287.4|21267.4|21287.4|21267.4|21287.4|21267.4|0
1653398310000|2022-05-24 13:18:30|21289.9|21269.9|21288.6|21268.6|21289.9|21269.9|21288.6|21268.6|3
1653398320000|2022-05-24 13:18:40|21286.1|21266.1|21286.1|21266.1|21286.1|21266.1|21283.6|21263.6|2
1653398340000|2022-05-24 13:19:00|21284.8|21264.8|21283.6|21263.6|21284.8|21264.8|21283.6|21263.6|3
1653398350000|2022-05-24 13:19:10|||||||||3
1653398360000|2022-05-24 13:19:20|21281.1|21261.1|21281.1|21261.1|21281.1|21261.1|21281.1|21261.1|5
1653398380000|2022-05-24 13:19:40|||||||||5
1653398390000|2022-05-24 13:19:50|21279.8|21259.8|21279.8|21259.8|21279.8|21259.8|21279.8|21259.8|5
1653398400000|2022-05-24 13:20:00|21277.3|21257.3|21277.3|21257.3|21277.3|21257.3|21277.3|21257.3|2
1653398410000|2022-05-24 13:20:10|21279.8|21259.8|21281.1|21261.1|21281.1|21261.1|21277.3|21257.3|7
1653398420000|2022-05-24 13:20:20|21279.8|21259.8|21277.3|21257.3|21279.8|21259.8|21277.3|21257.3|7
1653398440000|2022-05-24 13:20:40|21279.9|21259.9|21279.9|21259.9|21279.9|21259.9|21278.6|21258.6|5
1653398460000|2022-05-24 13:21:00|21281.1|21261.1|21283.6|21263.6|21283.6|21263.6|21281.1|21261.1|26
1653398470000|2022-05-24 13:21:10|21288.7|21268.7|21292.4|21272.4|21292.4|21272.4|21288.7|21268.7|0
1653398480000|2022-05-24 13:21:20|21303.6|21283.6|21304.8|21284.8|21306.1|21286.1|21303.6|21283.6|3
1653398490000|2022-05-24 13:21:30|21303.6|21283.6|21306.1|21286.1|21306.1|21286.1|21303.6|21283.6|4
1653398500000|2022-05-24 13:21:40|21303.6|21283.6|21301.1|21281.1|21303.6|21283.6|21301.1|21281.1|1
1653398520000|2022-05-24 13:22:00|||||||||4
1653398530000|2022-05-24 13:22:10|||||||||2
1653398550000|2022-05-24 13:22:30|21303.6|21283.6|21301.1|21281.1|21303.6|21283.6|21301.1|21281.1|2
1653398570000|2022-05-24 13:22:50|||||||||1
1653398580000|2022-05-24 13:23:00|21299.8|21279.8|21282.3|21262.3|21299.8|21279.8|21282.3|21262.3|2
1653398590000|2022-05-24 13:23:10|||||||||6
1653398600000|2022-05-24 13:23:20|21277.3|21257.3|21207.3|21187.3|21277.3|21257.3|21207.3|21187.3|101
1653398610000|2022-05-24 13:23:30|21211.1|21191.1|21228.6|21208.6|21228.6|21208.6|21211.1|21191.1|19
1653398620000|2022-05-24 13:23:40|21231.1|21211.1|21241.1|21221.1|21241.1|21221.1|21231.1|21211.1|6
1653398630000|2022-05-24 13:23:50|21243.6|21223.6|21243.6|21223.6|21243.6|21223.6|21243.6|21223.6|3
1653398640000|2022-05-24 13:24:00|21246.1|21226.1|21248.6|21228.6|21251.1|21231.1|21246.1|21226.1|5
1653398650000|2022-05-24 13:24:10|21246.1|21226.1|21241.1|21221.1|21246.1|21226.1|21241.1|21221.1|3
1653398660000|2022-05-24 13:24:20|21236.1|21216.1|21236.1|21216.1|21236.1|21216.1|21236.1|21216.1|3
1653398670000|2022-05-24 13:24:30|21232.4|21212.4|21229.9|21209.9|21232.4|21212.4|21229.9|21209.9|14
1653398680000|2022-05-24 13:24:40|21231.1|21211.1|21232.4|21212.4|21232.4|21212.4|21231.1|21211.1|0
1653398690000|2022-05-24 13:24:50|||||||||1
1653398700000|2022-05-24 13:25:00|21228.6|21208.6|21228.6|21208.6|21228.6|21208.6|21228.6|21208.6|1
1653398710000|2022-05-24 13:25:10|||||||||2
1653398720000|2022-05-24 13:25:20|21227.3|21207.3|21223.6|21203.6|21228.6|21208.6|21223.6|21203.6|13
1653398730000|2022-05-24 13:25:30|||||||||1
1653398740000|2022-05-24 13:25:40|21224.8|21204.8|21224.9|21204.9|21224.9|21204.9|21223.6|21203.6|5
1653398750000|2022-05-24 13:25:50|21223.6|21203.6|21222.3|21202.3|21223.6|21203.6|21222.3|21202.3|2
1653398760000|2022-05-24 13:26:00|21223.6|21203.6|21222.3|21202.3|21226.1|21206.1|21222.3|21202.3|3
1653398770000|2022-05-24 13:26:10|21226.1|21206.1|21231.1|21211.1|21231.1|21211.1|21226.1|21206.1|11
1653398780000|2022-05-24 13:26:20|21233.6|21213.6|21256.1|21236.1|21256.1|21236.1|21233.6|21213.6|6
1653398790000|2022-05-24 13:26:30|21254.8|21234.8|21253.6|21233.6|21254.8|21234.8|21253.6|21233.6|0
1653398800000|2022-05-24 13:26:40|||||||||1
1653398810000|2022-05-24 13:26:50|||||||||19
1653398820000|2022-05-24 13:27:00|21246.1|21226.1|21246.1|21226.1|21246.1|21226.1|21246.1|21226.1|3
1653398840000|2022-05-24 13:27:20|21239.8|21219.8|21237.3|21217.3|21239.8|21219.8|21237.3|21217.3|0
1653398850000|2022-05-24 13:27:30|21228.6|21208.6|21228.6|21208.6|21228.6|21208.6|21228.6|21208.6|1
1653398860000|2022-05-24 13:27:40|||||||||2
1653398870000|2022-05-24 13:27:50|||||||||10
1653398880000|2022-05-24 13:28:00|21231.1|21211.1|21228.6|21208.6|21231.1|21211.1|21228.6|21208.6|7
1653398900000|2022-05-24 13:28:20|||||||||4
1653398910000|2022-05-24 13:28:30|21229.8|21209.8|21229.8|21209.8|21229.8|21209.8|21229.8|21209.8|3
1653398930000|2022-05-24 13:28:50|||||||||1
1653398950000|2022-05-24 13:29:10|21231.1|21211.1|21228.6|21208.6|21231.1|21211.1|21228.6|21208.6|2
1653398960000|2022-05-24 13:29:20|||||||||33
1653398970000|2022-05-24 13:29:30|21229.9|21209.9|21231.1|21211.1|21231.1|21211.1|21228.6|21208.6|3
1653398980000|2022-05-24 13:29:40|21228.6|21208.6|21227.3|21207.3|21228.6|21208.6|21227.3|21207.3|1
1653398990000|2022-05-24 13:29:50|21229.8|21209.8|21226.1|21206.1|21229.8|21209.8|21226.1|21206.1|4
1653399000000|2022-05-24 13:30:00|21224.8|21204.8|21226.1|21206.1|21226.1|21206.1|21224.8|21204.8|8
1653399010000|2022-05-24 13:30:10|21223.6|21203.6|21223.6|21203.6|21223.6|21203.6|21223.6|21203.6|2
1653399020000|2022-05-24 13:30:20|21222.3|21202.3|21222.3|21202.3|21222.3|21202.3|21222.3|21202.3|11
1653399030000|2022-05-24 13:30:30|21226.1|21206.1|21226.1|21206.1|21226.1|21206.1|21222.3|21202.3|12
1653399040000|2022-05-24 13:30:40|21227.3|21207.3|21227.3|21207.3|21227.3|21207.3|21227.3|21207.3|13
1653399060000|2022-05-24 13:31:00|21228.6|21208.6|21237.4|21217.4|21237.4|21217.4|21228.6|21208.6|10
1653399070000|2022-05-24 13:31:10|21238.6|21218.6|21253.6|21233.6|21253.6|21233.6|21238.6|21218.6|3
1653399080000|2022-05-24 13:31:20|21259.9|21239.9|21266.1|21246.1|21266.1|21246.1|21259.9|21239.9|25
1653399090000|2022-05-24 13:31:30|||||||||3
1653399100000|2022-05-24 13:31:40|21267.4|21247.4|21271.1|21251.1|21271.1|21251.1|21267.4|21247.4|2
1653399110000|2022-05-24 13:31:50|21269.8|21249.8|21269.8|21249.8|21269.8|21249.8|21269.8|21249.8|2
1653399120000|2022-05-24 13:32:00|21268.6|21248.6|21266.1|21246.1|21268.6|21248.6|21266.1|21246.1|2
1653399130000|2022-05-24 13:32:10|21264.8|21244.8|21264.8|21244.8|21264.8|21244.8|21264.8|21244.8|18
1653399140000|2022-05-24 13:32:20|21261.1|21241.1|21259.8|21239.8|21261.1|21241.1|21259.8|21239.8|2
1653399150000|2022-05-24 13:32:30|||||||||1
1653399170000|2022-05-24 13:32:50|21261.1|21241.1|21293.6|21273.6|21293.6|21273.6|21261.1|21241.1|16
1653399180000|2022-05-24 13:33:00|21294.8|21274.8|21313.6|21293.6|21313.6|21293.6|21294.8|21274.8|7
1653399200000|2022-05-24 13:33:20|21312.3|21292.3|21306.1|21286.1|21312.3|21292.3|21306.1|21286.1|7
1653399210000|2022-05-24 13:33:30|21304.9|21284.9|21297.3|21277.3|21304.9|21284.9|21297.3|21277.3|2
1653399220000|2022-05-24 13:33:40|21294.8|21274.8|21284.8|21264.8|21294.8|21274.8|21284.8|21264.8|0
1653399230000|2022-05-24 13:33:50|||||||||15
1653399240000|2022-05-24 13:34:00|||||||||6
1653399250000|2022-05-24 13:34:10|21283.6|21263.6|21284.8|21264.8|21284.8|21264.8|21283.6|21263.6|1
1653399300000|2022-05-24 13:35:00|21283.6|21263.6|21288.6|21248.6|21291.1|21263.6|21282.3|21248.6|8
1653399330000|2022-05-24 13:35:30|21287.3|21247.3|21287.3|21247.3|21287.3|21247.3|21287.3|21247.3|1
1653399340000|2022-05-24 13:35:40|21274.8|21254.8|21274.8|21254.8|21274.8|21254.8|21274.8|21254.8|1
1653399350000|2022-05-24 13:35:50|21271.1|21251.1|21271.1|21251.1|21271.1|21251.1|21271.1|21251.1|3
1653399360000|2022-05-24 13:36:00|21266.1|21246.1|21266.1|21246.1|21266.1|21246.1|21266.1|21246.1|2
1653399370000|2022-05-24 13:36:10|21271.1|21251.1|21292.4|21272.4|21292.4|21272.4|21271.1|21251.1|12
1653399380000|2022-05-24 13:36:20|21294.9|21274.9|21301.1|21281.1|21301.1|21281.1|21294.9|21274.9|5
1653399390000|2022-05-24 13:36:30|21303.6|21283.6|21303.6|21283.6|21303.6|21283.6|21303.6|21283.6|0
1653399410000|2022-05-24 13:36:50|21301.1|21281.1|21299.8|21279.8|21301.1|21281.1|21299.8|21279.8|12
1653399420000|2022-05-24 13:37:00|21298.6|21278.6|21291.1|21271.1|21298.6|21278.6|21291.1|21271.1|5
1653399430000|2022-05-24 13:37:10|21288.6|21268.6|21282.3|21262.3|21288.6|21268.6|21282.3|21262.3|8
1653399440000|2022-05-24 13:37:20|21277.3|21257.3|21276.1|21256.1|21277.3|21257.3|21276.1|21256.1|1
1653399480000|2022-05-24 13:38:00|21289.9|21249.9|21294.9|21274.9|21294.9|21274.9|21288.7|21249.9|1
1653399510000|2022-05-24 13:38:30|21296.1|21276.1|21296.1|21276.1|21296.1|21276.1|21296.1|21276.1|17
1653399520000|2022-05-24 13:38:40|21297.4|21277.4|21298.6|21278.6|21298.6|21278.6|21297.4|21277.4|3
1653399530000|2022-05-24 13:38:50|21296.1|21276.1|21296.1|21276.1|21296.1|21276.1|21296.1|21276.1|2
1653399540000|2022-05-24 13:39:00|21294.8|21274.8|21293.6|21273.6|21294.8|21274.8|21293.6|21273.6|2
1653399550000|2022-05-24 13:39:10|||||||||1
1653399560000|2022-05-24 13:39:20|21292.3|21272.3|21278.6|21258.6|21292.3|21272.3|21278.6|21258.6|10
1653399570000|2022-05-24 13:39:30|21274.8|21254.8|21274.8|21254.8|21274.8|21254.8|21274.8|21254.8|1
1653399580000|2022-05-24 13:39:40|21273.6|21253.6|21271.1|21251.1|21273.6|21253.6|21271.1|21251.1|4
1653399600000|2022-05-24 13:40:00|21268.6|21248.6|21269.8|21249.8|21269.8|21249.8|21268.6|21248.6|3
1653399620000|2022-05-24 13:40:20|21271.1|21251.1|21277.4|21257.4|21277.4|21257.4|21271.1|21251.1|2
1653399630000|2022-05-24 13:40:30|21279.9|21259.9|21279.9|21259.9|21279.9|21259.9|21279.9|21259.9|0
1653399640000|2022-05-24 13:40:40|21284.8|21264.8|21296.2|21276.2|21296.2|21276.2|21284.8|21264.8|8
1653399650000|2022-05-24 13:40:50|21301.1|21281.1|21301.1|21281.1|21301.1|21281.1|21301.1|21281.1|1
1653399660000|2022-05-24 13:41:00|21303.6|21283.6|21303.6|21283.6|21309.8|21289.8|21303.6|21283.6|5
1653399670000|2022-05-24 13:41:10|21302.3|21282.3|21303.6|21283.6|21303.6|21283.6|21302.3|21282.3|1
1653399680000|2022-05-24 13:41:20|||||||||1
1653399710000|2022-05-24 13:41:50|21302.3|21282.3|21301.1|21281.1|21302.3|21282.3|21301.1|21281.1|1
1653399720000|2022-05-24 13:42:00|21298.6|21278.6|21298.6|21278.6|21298.6|21278.6|21298.6|21278.6|0
1653399730000|2022-05-24 13:42:10|21296.1|21276.1|21279.8|21259.8|21296.1|21276.1|21279.8|21259.8|3
1653399740000|2022-05-24 13:42:20|21277.3|21257.3|21278.6|21258.6|21278.6|21258.6|21273.6|21253.6|14
1653399760000|2022-05-24 13:42:40|21276.1|21256.1|21276.1|21256.1|21276.1|21256.1|21276.1|21256.1|0
1653399770000|2022-05-24 13:42:50|21274.8|21254.8|21274.8|21254.8|21274.8|21254.8|21274.8|21254.8|4
1653399790000|2022-05-24 13:43:10|||||||||23
1653399800000|2022-05-24 13:43:20|21273.6|21253.6|21271.1|21251.1|21273.6|21253.6|21271.1|21251.1|3
1653399810000|2022-05-24 13:43:30|21269.8|21249.8|21269.8|21249.8|21269.8|21249.8|21269.8|21249.8|0
1653399820000|2022-05-24 13:43:40|21268.6|21248.6|21268.6|21248.6|21268.6|21248.6|21267.3|21247.3|0
1653399830000|2022-05-24 13:43:50|21267.3|21247.3|21266.1|21246.1|21268.6|21248.6|21266.1|21246.1|3
1653399840000|2022-05-24 13:44:00|21267.4|21247.4|21267.4|21247.4|21267.4|21247.4|21267.4|21247.4|1
1653399850000|2022-05-24 13:44:10|21266.1|21246.1|21266.1|21246.1|21266.1|21246.1|21266.1|21246.1|0
1653399870000|2022-05-24 13:44:30|21262.4|21242.4|21262.4|21242.4|21262.4|21242.4|21262.4|21242.4|1
1653399890000|2022-05-24 13:44:50|21264.9|21244.9|21271.1|21251.1|21271.1|21251.1|21264.9|21244.9|6
1653399900000|2022-05-24 13:45:00|21273.6|21253.6|21273.6|21253.6|21273.6|21253.6|21273.6|21253.6|18
1653399910000|2022-05-24 13:45:10|||||||||3
1653399920000|2022-05-24 13:45:20|21268.6|21248.6|21261.1|21241.1|21268.6|21248.6|21261.1|21241.1|6
1653399930000|2022-05-24 13:45:30|21262.3|21242.3|21261.1|21241.1|21262.3|21242.3|21261.1|21241.1|1
1653399950000|2022-05-24 13:45:50|21262.3|21242.3|21262.3|21242.3|21264.8|21244.8|21262.3|21242.3|3
1653399960000|2022-05-24 13:46:00|21263.6|21243.6|21294.9|21274.9|21294.9|21274.9|21263.6|21243.6|7
1653399970000|2022-05-24 13:46:10|21297.4|21277.4|21311.1|21291.1|21311.1|21291.1|21297.4|21277.4|16
1653399980000|2022-05-24 13:46:20|21309.8|21289.8|21309.8|21289.8|21309.8|21289.8|21309.8|21289.8|4
1653399990000|2022-05-24 13:46:30|21308.6|21288.6|21308.6|21288.6|21308.6|21288.6|21308.6|21288.6|0
1653400000000|2022-05-24 13:46:40|21307.4|21287.4|21301.1|21281.1|21307.4|21287.4|21301.1|21281.1|5
1653400010000|2022-05-24 13:46:50|21296.1|21276.1|21301.1|21281.1|21301.1|21281.1|21296.1|21276.1|3
1653400020000|2022-05-24 13:47:00|||||||||1
1653400030000|2022-05-24 13:47:10|21302.4|21282.4|21302.4|21282.4|21303.6|21283.6|21302.4|21282.4|5
1653400040000|2022-05-24 13:47:20|21308.6|21288.6|21316.2|21296.2|21316.2|21296.2|21308.6|21288.6|11
1653400050000|2022-05-24 13:47:30|21321.1|21301.1|21323.6|21303.6|21323.6|21303.6|21321.1|21301.1|0
1653400060000|2022-05-24 13:47:40|21324.9|21304.9|21326.1|21306.1|21326.1|21306.1|21324.9|21304.9|29
1653400070000|2022-05-24 13:47:50|21324.9|21304.9|21316.1|21296.1|21324.9|21304.9|21316.1|21296.1|6
1653400080000|2022-05-24 13:48:00|21317.4|21297.4|21316.1|21296.1|21317.4|21297.4|21316.1|21296.1|2
1653400100000|2022-05-24 13:48:20|||||||||4
1653400120000|2022-05-24 13:48:40|21318.6|21298.6|21323.7|21303.7|21323.7|21303.7|21318.6|21298.6|8
1653400140000|2022-05-24 13:49:00|21328.6|21308.6|21363.6|21343.6|21363.6|21343.6|21328.6|21308.6|1
1653400160000|2022-05-24 13:49:20|21366.1|21346.1|21371.1|21351.1|21371.1|21351.1|21366.1|21346.1|3
1653400170000|2022-05-24 13:49:30|21368.6|21348.6|21368.6|21348.6|21368.6|21348.6|21368.6|21348.6|1
1653400180000|2022-05-24 13:49:40|21367.4|21347.4|21364.9|21344.9|21367.4|21347.4|21364.9|21344.9|3
1653400190000|2022-05-24 13:49:50|21362.4|21342.4|21348.5|21328.5|21362.4|21342.4|21348.5|21328.5|14
1653400200000|2022-05-24 13:50:00|21344.8|21324.8|21344.9|21324.9|21346.1|21326.1|21344.8|21324.8|11
1653400210000|2022-05-24 13:50:10|21346.1|21326.1|21343.6|21323.6|21346.1|21326.1|21343.6|21323.6|6
1653400220000|2022-05-24 13:50:20|21342.4|21322.4|21338.6|21318.6|21342.4|21322.4|21338.6|21318.6|5
1653400230000|2022-05-24 13:50:30|||||||||4
1653400240000|2022-05-24 13:50:40|21341.1|21321.1|21341.1|21321.1|21341.1|21321.1|21341.1|21321.1|1
1653400250000|2022-05-24 13:50:50|21352.4|21312.4|21352.4|21312.4|21352.4|21312.4|21352.4|21312.4|0
1653400260000|2022-05-24 13:51:00|21353.6|21313.6|21346.1|21326.1|21353.6|21326.1|21342.4|21313.6|1
1653400270000|2022-05-24 13:51:10|21349.9|21329.9|21353.6|21333.6|21353.6|21333.6|21349.9|21329.9|5
1653400290000|2022-05-24 13:51:30|||||||||2
1653400310000|2022-05-24 13:51:50|21354.9|21334.9|21354.9|21334.9|21354.9|21334.9|21354.9|21334.9|1
1653400320000|2022-05-24 13:52:00|21356.1|21336.1|21352.4|21332.4|21356.1|21336.1|21352.4|21332.4|1
1653400330000|2022-05-24 13:52:10|21356.1|21336.1|21356.1|21336.1|21356.1|21336.1|21356.1|21336.1|3
1653400360000|2022-05-24 13:52:40|||||||||12
1653400380000|2022-05-24 13:53:00|21357.4|21337.4|21357.4|21337.4|21357.4|21337.4|21357.4|21337.4|33
1653400390000|2022-05-24 13:53:10|21358.6|21338.6|21357.4|21337.4|21358.6|21338.6|21357.4|21337.4|3
1653400400000|2022-05-24 13:53:20|21354.9|21334.9|21353.6|21333.6|21354.9|21334.9|21353.6|21333.6|9
1653400410000|2022-05-24 13:53:30|21351.1|21331.1|21351.1|21331.1|21351.1|21331.1|21351.1|21331.1|2
1653400420000|2022-05-24 13:53:40|21348.6|21328.6|21342.4|21322.4|21348.6|21328.6|21342.4|21322.4|3
1653400430000|2022-05-24 13:53:50|21341.1|21321.1|21338.6|21318.6|21341.1|21321.1|21338.6|21318.6|0
1653400440000|2022-05-24 13:54:00|21334.9|21314.9|21334.9|21314.9|21338.6|21318.6|21332.4|21312.4|8
1653400450000|2022-05-24 13:54:10|21333.6|21313.6|21333.6|21313.6|21333.6|21313.6|21333.6|21313.6|0
1653400460000|2022-05-24 13:54:20|21332.4|21312.4|21331.1|21311.1|21332.4|21312.4|21331.1|21311.1|0
1653400500000|2022-05-24 13:55:00|21328.6|21308.6|21319.9|21299.9|21328.6|21308.6|21319.9|21299.9|2
1653400510000|2022-05-24 13:55:10|21317.4|21297.4|21308.6|21288.6|21317.4|21297.4|21308.6|21288.6|2
1653400520000|2022-05-24 13:55:20|21307.4|21287.4|21307.4|21287.4|21307.4|21287.4|21307.4|21287.4|1
1653400540000|2022-05-24 13:55:40|21304.8|21284.8|21298.6|21278.6|21304.8|21284.8|21298.6|21278.6|9
1653400550000|2022-05-24 13:55:50|21299.9|21279.9|21299.9|21279.9|21299.9|21279.9|21299.9|21279.9|0
1653400560000|2022-05-24 13:56:00|21301.1|21281.1|21306.1|21286.1|21306.1|21286.1|21301.1|21281.1|5
1653400580000|2022-05-24 13:56:20|21308.6|21288.6|21308.6|21288.6|21308.6|21288.6|21308.6|21288.6|1
1653400590000|2022-05-24 13:56:30|21306.1|21286.1|21304.9|21284.9|21306.1|21286.1|21304.9|21284.9|2
1653400600000|2022-05-24 13:56:40|21303.6|21283.6|21306.1|21286.1|21306.1|21286.1|21303.6|21283.6|4
1653400610000|2022-05-24 13:56:50|21303.6|21283.6|21306.1|21286.1|21306.1|21286.1|21303.6|21283.6|47
1653400620000|2022-05-24 13:57:00|21307.4|21287.4|21311.1|21291.1|21311.1|21291.1|21307.4|21287.4|7
1653400650000|2022-05-24 13:57:30|21313.6|21293.6|21316.1|21296.1|21316.1|21296.1|21313.6|21293.6|22
1653400660000|2022-05-24 13:57:40|21314.9|21294.9|21314.9|21294.9|21314.9|21294.9|21314.9|21294.9|3
1653400670000|2022-05-24 13:57:50|21316.1|21296.1|21318.6|21298.6|21318.6|21298.6|21316.1|21296.1|1
1653400680000|2022-05-24 13:58:00|21321.1|21301.1|21331.1|21311.1|21331.1|21311.1|21321.1|21301.1|0
1653400690000|2022-05-24 13:58:10|21333.6|21313.6|21333.6|21313.6|21333.6|21313.6|21333.6|21313.6|3
1653400700000|2022-05-24 13:58:20|21332.4|21312.4|21326.1|21306.1|21332.4|21312.4|21326.1|21306.1|6
1653400710000|2022-05-24 13:58:30|21324.9|21304.9|21322.4|21302.4|21324.9|21304.9|21322.4|21302.4|3
1653400720000|2022-05-24 13:58:40|||||||||3
1653400730000|2022-05-24 13:58:50|21319.9|21299.9|21319.9|21299.9|21319.9|21299.9|21319.9|21299.9|1
1653400750000|2022-05-24 13:59:10|21316.1|21296.1|21313.6|21293.6|21316.1|21296.1|21313.6|21293.6|2
1653400760000|2022-05-24 13:59:20|21312.4|21292.4|21307.4|21287.4|21312.4|21292.4|21307.4|21287.4|4
1653400770000|2022-05-24 13:59:30|21306.1|21286.1|21311.1|21291.1|21311.1|21291.1|21306.1|21286.1|2
1653400790000|2022-05-24 13:59:50|||||||||4
1653400800000|2022-05-24 14:00:00|||||||||1
1653400840000|2022-05-24 14:00:40|21306.1|21286.1|21308.6|21288.6|21308.6|21288.6|21306.1|21286.1|9
1653400850000|2022-05-24 14:00:50|||||||||5
1653400860000|2022-05-24 14:01:00|21309.9|21289.9|21302.4|21282.4|21309.9|21289.9|21302.4|21282.4|3
1653400870000|2022-05-24 14:01:10|21301.1|21281.1|21288.6|21268.6|21301.1|21281.1|21288.6|21268.6|18
1653400880000|2022-05-24 14:01:20|21287.4|21267.4|21286.1|21266.1|21287.4|21267.4|21286.1|21266.1|5
1653400890000|2022-05-24 14:01:30|21284.9|21264.9|21278.6|21258.6|21284.9|21264.9|21278.6|21258.6|13
1653400910000|2022-05-24 14:01:50|21277.4|21257.4|21268.6|21248.6|21277.4|21257.4|21268.6|21248.6|6
1653400920000|2022-05-24 14:02:00|21267.4|21247.4|21263.6|21243.6|21267.4|21247.4|21263.6|21243.6|10
1653400930000|2022-05-24 14:02:10|21262.3|21242.3|21261.1|21241.1|21262.3|21242.3|21261.1|21241.1|1
1653400940000|2022-05-24 14:02:20|21262.4|21242.4|21262.4|21242.4|21262.4|21242.4|21262.4|21242.4|3
1653400950000|2022-05-24 14:02:30|21259.9|21239.9|21258.6|21238.6|21259.9|21239.9|21258.6|21238.6|1
1653400960000|2022-05-24 14:02:40|21259.9|21239.9|21258.6|21238.6|21259.9|21239.9|21258.6|21238.6|14
1653400970000|2022-05-24 14:02:50|||||||||4
1653400980000|2022-05-24 14:03:00|21257.4|21237.4|21257.4|21237.4|21257.4|21237.4|21257.4|21237.4|8
1653400990000|2022-05-24 14:03:10|21259.9|21239.9|21259.9|21239.9|21259.9|21239.9|21259.9|21239.9|3
1653401000000|2022-05-24 14:03:20|21261.1|21241.1|21261.1|21241.1|21262.4|21242.4|21261.1|21241.1|5
1653401010000|2022-05-24 14:03:30|||||||||5
1653401020000|2022-05-24 14:03:40|21259.9|21239.9|21257.4|21237.4|21261.1|21241.1|21257.4|21237.4|3
1653401030000|2022-05-24 14:03:50|||||||||3
1653401040000|2022-05-24 14:04:00|||||||||2
1653401050000|2022-05-24 14:04:10|||||||||3
1653401060000|2022-05-24 14:04:20|21258.6|21238.6|21259.9|21239.9|21262.4|21242.4|21258.6|21238.6|14
1653401070000|2022-05-24 14:04:30|21261.1|21241.1|21261.1|21241.1|21261.1|21241.1|21261.1|21241.1|0
1653401080000|2022-05-24 14:04:40|21258.6|21238.6|21257.4|21237.4|21258.6|21238.6|21257.4|21237.4|0
1653401090000|2022-05-24 14:04:50|||||||||1
1653401110000|2022-05-24 14:05:10|||||||||1
1653401120000|2022-05-24 14:05:20|21254.9|21234.9|21247.4|21227.4|21254.9|21234.9|21247.4|21227.4|26
1653401130000|2022-05-24 14:05:30|||||||||1
1653401140000|2022-05-24 14:05:40|21243.6|21223.6|21239.8|21219.8|21243.6|21223.6|21239.8|21219.8|50
1653401150000|2022-05-24 14:05:50|21233.6|21213.6|21234.9|21214.9|21234.9|21214.9|21233.6|21213.6|11
1653401160000|2022-05-24 14:06:00|21231.1|21211.1|21223.6|21203.6|21231.1|21211.1|21223.6|21203.6|19
1653401170000|2022-05-24 14:06:10|||||||||2
1653401180000|2022-05-24 14:06:20|||||||||1
1653401190000|2022-05-24 14:06:30|21219.9|21199.9|21218.6|21198.6|21219.9|21199.9|21218.6|21198.6|9
1653401200000|2022-05-24 14:06:40|21228.7|21208.7|21237.4|21217.4|21237.4|21217.4|21228.7|21208.7|3
1653401210000|2022-05-24 14:06:50|21239.9|21219.9|21241.1|21221.1|21241.1|21221.1|21239.9|21219.9|1
1653401220000|2022-05-24 14:07:00|21239.9|21219.9|21236.1|21216.1|21239.9|21219.9|21236.1|21216.1|1
1653401230000|2022-05-24 14:07:10|||||||||2
1653401250000|2022-05-24 14:07:30|21238.7|21218.7|21241.1|21221.1|21241.1|21221.1|21238.7|21218.7|1
1653401260000|2022-05-24 14:07:40|||||||||4
1653401280000|2022-05-24 14:08:00|21239.9|21219.9|21217.3|21197.3|21239.9|21219.9|21217.3|21197.3|39
1653401290000|2022-05-24 14:08:10|||||||||4
1653401300000|2022-05-24 14:08:20|21219.8|21199.8|21219.8|21199.8|21221.1|21201.1|21219.8|21199.8|1
1653401310000|2022-05-24 14:08:30|||||||||1
1653401320000|2022-05-24 14:08:40|||||||||1
1653401330000|2022-05-24 14:08:50|21216.1|21196.1|21217.4|21197.4|21217.4|21197.4|21216.1|21196.1|1
1653401340000|2022-05-24 14:09:00|21242.4|21222.4|21243.6|21223.6|21244.9|21224.9|21242.4|21222.4|4
1653401350000|2022-05-24 14:09:10|21238.6|21218.6|21238.6|21218.6|21238.6|21218.6|21238.6|21218.6|0
1653401360000|2022-05-24 14:09:20|||||||||2
1653401370000|2022-05-24 14:09:30|||||||||4
1653401380000|2022-05-24 14:09:40|21231.1|21211.1|21228.6|21208.6|21231.1|21211.1|21228.6|21208.6|1
1653401390000|2022-05-24 14:09:50|||||||||2
1653401400000|2022-05-24 14:10:00|21232.4|21212.4|21231.1|21211.1|21232.4|21212.4|21231.1|21211.1|3
1653401410000|2022-05-24 14:10:10|21221.1|21201.1|21221.1|21201.1|21221.1|21201.1|21221.1|21201.1|27
1653401420000|2022-05-24 14:10:20|21218.6|21198.6|21224.9|21204.9|21224.9|21204.9|21218.6|21198.6|20
1653401430000|2022-05-24 14:10:30|21228.6|21208.6|21226.1|21206.1|21228.6|21208.6|21226.1|21206.1|2
1653401460000|2022-05-24 14:11:00|21224.9|21204.9|21214.9|21194.9|21224.9|21204.9|21214.9|21194.9|4
1653401470000|2022-05-24 14:11:10|21212.4|21192.4|21209.8|21189.8|21212.4|21192.4|21209.8|21189.8|22
1653401480000|2022-05-24 14:11:20|21211.1|21191.1|21211.1|21191.1|21211.1|21191.1|21211.1|21191.1|0
1653401490000|2022-05-24 14:11:30|21209.9|21189.9|21209.9|21189.9|21209.9|21189.9|21209.9|21189.9|1
1653401520000|2022-05-24 14:12:00|21208.6|21188.6|21206.1|21186.1|21208.6|21188.6|21206.1|21186.1|6
1653401530000|2022-05-24 14:12:10|21207.4|21187.4|21184.9|21164.9|21207.4|21187.4|21184.9|21164.9|12
1653401540000|2022-05-24 14:12:20|21193.6|21173.6|21196.1|21176.1|21196.1|21176.1|21193.6|21173.6|8
1653401550000|2022-05-24 14:12:30|||||||||2
1653401560000|2022-05-24 14:12:40|21194.9|21174.9|21192.4|21172.4|21194.9|21174.9|21192.4|21172.4|4
1653401570000|2022-05-24 14:12:50|||||||||5
1653401580000|2022-05-24 14:13:00|21188.6|21168.6|21187.4|21167.4|21188.6|21168.6|21187.4|21167.4|13
1653401590000|2022-05-24 14:13:10|21186.1|21166.1|21181.1|21161.1|21186.1|21166.1|21179.9|21159.9|11
1653401600000|2022-05-24 14:13:20|21178.6|21158.6|21181.1|21161.1|21181.1|21161.1|21178.6|21158.6|7
1653401610000|2022-05-24 14:13:30|21182.4|21162.4|21182.4|21162.4|21182.4|21162.4|21182.4|21162.4|85
1653401620000|2022-05-24 14:13:40|21186.1|21166.1|21186.1|21166.1|21186.1|21166.1|21186.1|21166.1|4
1653401630000|2022-05-24 14:13:50|21191.1|21171.1|21191.1|21171.1|21191.1|21171.1|21191.1|21171.1|2
1653401640000|2022-05-24 14:14:00|21193.7|21173.7|21208.6|21188.6|21208.6|21188.6|21193.7|21173.7|15
1653401650000|2022-05-24 14:14:10|21206.1|21186.1|21203.6|21183.6|21206.1|21186.1|21203.6|21183.6|3
1653401670000|2022-05-24 14:14:30|21202.4|21182.4|21211.1|21191.1|21211.1|21191.1|21202.4|21182.4|35
1653401690000|2022-05-24 14:14:50|21208.6|21188.6|21206.1|21186.1|21208.6|21188.6|21206.1|21186.1|5
1653401700000|2022-05-24 14:15:00|21203.6|21183.6|21196.1|21176.1|21203.6|21183.6|21196.1|21176.1|5
1653401710000|2022-05-24 14:15:10|21197.4|21177.4|21198.6|21178.6|21198.6|21178.6|21196.1|21176.1|1
1653401720000|2022-05-24 14:15:20|21201.1|21181.1|21202.4|21182.4|21202.4|21182.4|21201.1|21181.1|2
1653401730000|2022-05-24 14:15:30|21203.6|21183.6|21201.1|21181.1|21203.6|21183.6|21201.1|21181.1|1
1653401750000|2022-05-24 14:15:50|21199.9|21179.9|21193.6|21173.6|21199.9|21179.9|21193.6|21173.6|8
1653401760000|2022-05-24 14:16:00|21184.9|21164.9|21182.4|21162.4|21184.9|21164.9|21182.4|21162.4|2
1653401770000|2022-05-24 14:16:10|21181.1|21161.1|21182.4|21162.4|21182.4|21162.4|21181.1|21161.1|15
1653401790000|2022-05-24 14:16:30|21183.6|21163.6|21189.9|21169.9|21189.9|21169.9|21183.6|21163.6|14
1653401800000|2022-05-24 14:16:40|||||||||3
1653401810000|2022-05-24 14:16:50|||||||||1
1653401820000|2022-05-24 14:17:00|21191.1|21171.1|21189.9|21169.9|21191.1|21171.1|21189.9|21169.9|5
1653401830000|2022-05-24 14:17:10|21187.4|21167.4|21187.4|21167.4|21187.4|21167.4|21187.4|21167.4|3
1653401840000|2022-05-24 14:17:20|21186.1|21166.1|21183.6|21163.6|21186.1|21166.1|21181.1|21161.1|20
1653401850000|2022-05-24 14:17:30|21184.9|21164.9|21184.9|21164.9|21184.9|21164.9|21184.9|21164.9|3
1653401860000|2022-05-24 14:17:40|21186.1|21166.1|21184.9|21164.9|21187.4|21167.4|21184.9|21164.9|5
1653401870000|2022-05-24 14:17:50|21183.6|21163.6|21182.4|21162.4|21183.6|21163.6|21182.4|21162.4|5
1653401880000|2022-05-24 14:18:00|21181.1|21161.1|21181.1|21161.1|21181.1|21161.1|21181.1|21161.1|1
1653401890000|2022-05-24 14:18:10|||||||||3
1653401910000|2022-05-24 14:18:30|21179.9|21159.9|21178.6|21158.6|21179.9|21159.9|21178.6|21158.6|5
1653401920000|2022-05-24 14:18:40|21177.4|21157.4|21167.4|21147.4|21177.4|21157.4|21167.4|21147.4|11
1653401930000|2022-05-24 14:18:50|21164.9|21144.9|21162.4|21142.4|21167.4|21147.4|21162.4|21142.4|4
1653401940000|2022-05-24 14:19:00|21163.6|21143.6|21159.8|21139.8|21163.6|21143.6|21159.8|21139.8|7
1653401950000|2022-05-24 14:19:10|||||||||1
1653401970000|2022-05-24 14:19:30|21162.4|21142.4|21162.4|21142.4|21162.4|21142.4|21162.4|21142.4|1
1653401980000|2022-05-24 14:19:40|21161.1|21141.1|21161.1|21141.1|21161.1|21141.1|21161.1|21141.1|6
1653401990000|2022-05-24 14:19:50|21162.4|21142.4|21164.8|21144.8|21164.8|21144.8|21162.4|21142.4|30
1653402000000|2022-05-24 14:20:00|21172.4|21152.4|21172.4|21152.4|21172.4|21152.4|21172.4|21152.4|6
1653402010000|2022-05-24 14:20:10|||||||||2
1653402020000|2022-05-24 14:20:20|21183.7|21163.7|21183.7|21163.7|21183.7|21163.7|21183.7|21163.7|22
1653402030000|2022-05-24 14:20:30|21191.1|21171.1|21191.1|21171.1|21191.1|21171.1|21191.1|21171.1|2
1653402040000|2022-05-24 14:20:40|21187.3|21167.3|21174.9|21154.9|21187.3|21167.3|21174.9|21154.9|3
1653402050000|2022-05-24 14:20:50|21171.1|21151.1|21166.1|21146.1|21171.1|21151.1|21166.1|21146.1|3
1653402060000|2022-05-24 14:21:00|||||||||3
1653402080000|2022-05-24 14:21:20|21163.6|21143.6|21162.4|21142.4|21163.6|21143.6|21162.4|21142.4|1
1653402090000|2022-05-24 14:21:30|21163.6|21143.6|21166.1|21146.1|21166.1|21146.1|21163.6|21143.6|3
1653402100000|2022-05-24 14:21:40|21167.4|21147.4|21166.1|21146.1|21167.4|21147.4|21166.1|21146.1|0
1653402110000|2022-05-24 14:21:50|21163.6|21143.6|21163.6|21143.6|21163.6|21143.6|21163.6|21143.6|0
1653402120000|2022-05-24 14:22:00|21164.9|21144.9|21168.6|21148.6|21168.6|21148.6|21164.9|21144.9|9
1653402130000|2022-05-24 14:22:10|21173.6|21153.6|21181.1|21161.1|21181.1|21161.1|21173.6|21153.6|5
1653402140000|2022-05-24 14:22:20|21182.4|21162.4|21183.6|21163.6|21183.6|21163.6|21182.4|21162.4|1
1653402150000|2022-05-24 14:22:30|21188.6|21168.6|21191.1|21171.1|21191.1|21171.1|21188.6|21168.6|6
1653402160000|2022-05-24 14:22:40|21196.1|21176.1|21196.1|21176.1|21196.1|21176.1|21196.1|21176.1|0
1653402170000|2022-05-24 14:22:50|21206.1|21186.1|21218.6|21178.6|21218.6|21186.1|21206.1|21178.6|27
1653402180000|2022-05-24 14:23:00|21207.4|21187.4|21207.4|21187.4|21207.4|21187.4|21207.4|21187.4|4
1653402190000|2022-05-24 14:23:10|21206.1|21186.1|21208.6|21188.6|21208.6|21188.6|21206.1|21186.1|1
1653402210000|2022-05-24 14:23:30|21209.9|21189.9|21211.1|21191.1|21211.1|21191.1|21209.9|21189.9|1
1653402230000|2022-05-24 14:23:50|21212.4|21192.4|21201.1|21181.1|21212.4|21192.4|21201.1|21181.1|10
1653402240000|2022-05-24 14:24:00|21198.6|21178.6|21194.9|21174.9|21198.6|21178.6|21194.9|21174.9|4
1653402250000|2022-05-24 14:24:10|21193.6|21173.6|21193.6|21173.6|21193.6|21173.6|21193.6|21173.6|0
1653402260000|2022-05-24 14:24:20|21192.4|21172.4|21192.4|21172.4|21192.4|21172.4|21192.4|21172.4|4
1653402270000|2022-05-24 14:24:30|21191.1|21171.1|21191.1|21171.1|21191.1|21171.1|21191.1|21171.1|0
1653402280000|2022-05-24 14:24:40|||||||||1
1653402290000|2022-05-24 14:24:50|||||||||2
1653402300000|2022-05-24 14:25:00|21193.7|21173.7|21193.6|21173.6|21196.1|21176.1|21193.6|21173.6|0
1653402310000|2022-05-24 14:25:10|||||||||4
1653402320000|2022-05-24 14:25:20|21191.1|21171.1|21191.1|21171.1|21191.1|21171.1|21191.1|21171.1|2
1653402330000|2022-05-24 14:25:30|21192.4|21172.4|21192.4|21172.4|21192.4|21172.4|21192.4|21172.4|0
1653402340000|2022-05-24 14:25:40|||||||||3
1653402350000|2022-05-24 14:25:50|21193.6|21173.6|21203.6|21183.6|21203.6|21183.6|21193.6|21173.6|14
1653402360000|2022-05-24 14:26:00|21202.4|21182.4|21201.1|21181.1|21202.4|21182.4|21201.1|21181.1|5
1653402380000|2022-05-24 14:26:20|||||||||1
1653402390000|2022-05-24 14:26:30|||||||||2
1653402400000|2022-05-24 14:26:40|21198.6|21178.6|21198.6|21178.6|21198.6|21178.6|21198.6|21178.6|4
1653402410000|2022-05-24 14:26:50|21196.1|21176.1|21196.1|21176.1|21196.1|21176.1|21196.1|21176.1|4
1653402420000|2022-05-24 14:27:00|21198.6|21178.6|21197.4|21177.4|21198.6|21178.6|21197.4|21177.4|9
1653402430000|2022-05-24 14:27:10|21198.6|21178.6|21198.6|21178.6|21198.6|21178.6|21198.6|21178.6|1
1653402440000|2022-05-24 14:27:20|21201.1|21181.1|21203.7|21183.7|21203.7|21183.7|21201.1|21181.1|10
1653402450000|2022-05-24 14:27:30|21206.1|21186.1|21206.1|21186.1|21206.1|21186.1|21206.1|21186.1|1
1653402460000|2022-05-24 14:27:40|21213.6|21193.6|21223.6|21203.6|21223.6|21203.6|21213.6|21193.6|4
1653402470000|2022-05-24 14:27:50|||||||||1
1653402480000|2022-05-24 14:28:00|21224.9|21204.9|21228.6|21208.6|21228.6|21208.6|21224.9|21204.9|5
1653402490000|2022-05-24 14:28:10|21227.4|21207.4|21228.6|21208.6|21228.6|21208.6|21226.1|21206.1|3
1653402510000|2022-05-24 14:28:30|21231.1|21211.1|21231.1|21211.1|21231.1|21211.1|21231.1|21211.1|3
1653402520000|2022-05-24 14:28:40|21232.4|21212.4|21239.9|21219.9|21239.9|21219.9|21232.4|21212.4|15
1653402530000|2022-05-24 14:28:50|21241.1|21221.1|21241.1|21221.1|21241.1|21221.1|21241.1|21221.1|0
1653402540000|2022-05-24 14:29:00|21242.4|21222.4|21243.6|21223.6|21243.6|21223.6|21242.4|21222.4|1
1653402560000|2022-05-24 14:29:20|21244.9|21224.9|21248.6|21228.6|21248.6|21228.6|21244.9|21224.9|5
1653402570000|2022-05-24 14:29:30|21249.9|21229.9|21252.4|21232.4|21252.4|21232.4|21248.6|21228.6|7
1653402580000|2022-05-24 14:29:40|21247.4|21227.4|21247.4|21227.4|21247.4|21227.4|21247.4|21227.4|3
1653402590000|2022-05-24 14:29:50|||||||||1
1653402600000|2022-05-24 14:30:00|21246.1|21226.1|21246.1|21226.1|21246.1|21226.1|21246.1|21226.1|0
1653402630000|2022-05-24 14:30:30|21242.4|21222.4|21234.8|21214.8|21242.4|21222.4|21234.8|21214.8|12
1653402650000|2022-05-24 14:30:50|||||||||3
1653402660000|2022-05-24 14:31:00|||||||||26
1653402670000|2022-05-24 14:31:10|21241.1|21221.1|21241.1|21221.1|21241.1|21221.1|21241.1|21221.1|4
1653402680000|2022-05-24 14:31:20|||||||||5
1653402710000|2022-05-24 14:31:50|||||||||4
1653402730000|2022-05-24 14:32:10|||||||||2
1653402740000|2022-05-24 14:32:20|21246.1|21226.1|21246.1|21226.1|21246.1|21226.1|21246.1|21226.1|0
1653402750000|2022-05-24 14:32:30|21248.6|21228.6|21256.1|21236.1|21256.1|21236.1|21248.6|21228.6|2
1653402760000|2022-05-24 14:32:40|21266.1|21246.1|21276.1|21256.1|21276.1|21256.1|21266.1|21246.1|21
1653402770000|2022-05-24 14:32:50|21278.6|21258.6|21278.6|21258.6|21278.6|21258.6|21278.6|21258.6|0
1653402780000|2022-05-24 14:33:00|21281.2|21261.2|21288.6|21268.6|21288.6|21268.6|21281.2|21261.2|3
1653402790000|2022-05-24 14:33:10|||||||||1
1653402800000|2022-05-24 14:33:20|21292.4|21272.4|21293.7|21273.7|21293.7|21273.7|21292.4|21272.4|5
1653402810000|2022-05-24 14:33:30|21292.4|21272.4|21286.1|21266.1|21292.4|21272.4|21286.1|21266.1|11
1653402830000|2022-05-24 14:33:50|21284.9|21264.9|21286.1|21266.1|21286.1|21266.1|21284.9|21264.9|5
1653402840000|2022-05-24 14:34:00|21287.4|21267.4|21288.7|21268.7|21288.7|21268.7|21287.4|21267.4|2
1653402850000|2022-05-24 14:34:10|||||||||1
1653402860000|2022-05-24 14:34:20|21288.6|21268.6|21291.1|21271.1|21291.1|21271.1|21288.6|21268.6|8
1653402890000|2022-05-24 14:34:50|21289.9|21269.9|21289.9|21269.9|21289.9|21269.9|21289.9|21269.9|2
1653402900000|2022-05-24 14:35:00|21287.4|21267.4|21274.9|21254.9|21287.4|21267.4|21274.9|21254.9|3
1653402910000|2022-05-24 14:35:10|21273.6|21253.6|21272.4|21252.4|21273.6|21253.6|21272.4|21252.4|2
1653402930000|2022-05-24 14:35:30|21271.1|21251.1|21266.1|21246.1|21271.1|21251.1|21266.1|21246.1|5
1653402940000|2022-05-24 14:35:40|21262.4|21242.4|21262.4|21242.4|21262.4|21242.4|21262.4|21242.4|0
1653402950000|2022-05-24 14:35:50|21273.6|21253.6|21274.9|21254.9|21274.9|21254.9|21273.6|21253.6|6
1653402960000|2022-05-24 14:36:00|21273.6|21253.6|21273.6|21253.6|21273.6|21253.6|21273.6|21253.6|2
1653402970000|2022-05-24 14:36:10|||||||||1
1653402980000|2022-05-24 14:36:20|||||||||1
1653402990000|2022-05-24 14:36:30|21274.9|21254.9|21293.6|21273.6|21293.6|21273.6|21274.9|21254.9|30
1653403010000|2022-05-24 14:36:50|21306.1|21286.1|21302.4|21282.4|21306.1|21286.1|21302.4|21282.4|8
1653403020000|2022-05-24 14:37:00|21301.1|21281.1|21293.6|21273.6|21301.1|21281.1|21293.6|21273.6|2
1653403030000|2022-05-24 14:37:10|||||||||5
1653403040000|2022-05-24 14:37:20|21294.9|21274.9|21294.9|21274.9|21294.9|21274.9|21294.9|21274.9|0
1653403050000|2022-05-24 14:37:30|21292.4|21272.4|21292.4|21272.4|21292.4|21272.4|21292.4|21272.4|4
1653403060000|2022-05-24 14:37:40|21294.9|21274.9|21296.1|21276.1|21296.1|21276.1|21294.9|21274.9|5
1653403070000|2022-05-24 14:37:50|21301.1|21281.1|21334.9|21274.9|21334.9|21287.3|21301.1|21274.9|38
1653403080000|2022-05-24 14:38:00|||||||||17
1653403090000|2022-05-24 14:38:10|||||||||1
1653403100000|2022-05-24 14:38:20|||||||||1
1653403120000|2022-05-24 14:38:40|||||||||1
1653403130000|2022-05-24 14:38:50|21327.4|21307.4|21327.4|21307.4|21327.4|21307.4|21327.4|21307.4|3
1653403140000|2022-05-24 14:39:00|21329.9|21309.9|21331.1|21311.1|21331.1|21311.1|21329.9|21309.9|6
1653403150000|2022-05-24 14:39:10|21326.1|21306.1|21328.6|21308.6|21329.9|21309.9|21326.1|21306.1|13
1653403160000|2022-05-24 14:39:20|||||||||1
1653403170000|2022-05-24 14:39:30|21329.9|21309.9|21331.1|21311.1|21331.1|21311.1|21329.9|21309.9|1
1653403180000|2022-05-24 14:39:40|21339.9|21319.9|21356.1|21336.1|21356.1|21336.1|21339.9|21319.9|40
1653403190000|2022-05-24 14:39:50|21359.9|21339.9|21359.9|21339.9|21359.9|21339.9|21359.9|21339.9|5
1653403200000|2022-05-24 14:40:00|21361.1|21341.1|21383.6|21363.6|21386.1|21366.1|21361.1|21341.1|37
1653403210000|2022-05-24 14:40:10|21382.4|21362.4|21382.4|21362.4|21382.4|21362.4|21382.4|21362.4|2
1653403220000|2022-05-24 14:40:20|21384.9|21364.9|21382.4|21362.4|21384.9|21364.9|21382.4|21362.4|5
1653403230000|2022-05-24 14:40:30|21383.6|21363.6|21383.6|21363.6|21386.1|21366.1|21383.6|21363.6|5
1653403240000|2022-05-24 14:40:40|21382.4|21362.4|21381.1|21361.1|21382.4|21362.4|21381.1|21361.1|1
1653403250000|2022-05-24 14:40:50|21373.6|21353.6|21368.6|21348.6|21373.6|21353.6|21368.6|21348.6|11
1653403260000|2022-05-24 14:41:00|21371.1|21351.1|21367.4|21347.4|21371.1|21351.1|21367.4|21347.4|0
1653403270000|2022-05-24 14:41:10|21366.1|21346.1|21363.6|21343.6|21366.1|21346.1|21363.6|21343.6|10
1653403280000|2022-05-24 14:41:20|21361.1|21341.1|21333.6|21313.6|21361.1|21341.1|21333.6|21313.6|15
1653403290000|2022-05-24 14:41:30|21334.9|21314.9|21366.1|21346.1|21366.1|21346.1|21334.9|21314.9|22
1653403300000|2022-05-24 14:41:40|21363.6|21343.6|21361.1|21341.1|21363.6|21343.6|21361.1|21341.1|6
1653403310000|2022-05-24 14:41:50|21359.9|21339.9|21356.1|21336.1|21359.9|21339.9|21356.1|21336.1|9
1653403320000|2022-05-24 14:42:00|21354.9|21334.9|21361.1|21341.1|21361.1|21341.1|21354.9|21334.9|12
1653403330000|2022-05-24 14:42:10|21366.1|21346.1|21371.1|21351.1|21371.1|21351.1|21366.1|21346.1|18
1653403340000|2022-05-24 14:42:20|21369.9|21349.9|21368.6|21348.6|21369.9|21349.9|21368.6|21348.6|0
1653403360000|2022-05-24 14:42:40|21366.1|21346.1|21368.6|21348.6|21368.6|21348.6|21366.1|21346.1|32
1653403370000|2022-05-24 14:42:50|21371.1|21351.1|21378.6|21358.6|21378.6|21358.6|21371.1|21351.1|15
1653403380000|2022-05-24 14:43:00|21382.4|21362.4|21391.1|21371.1|21391.1|21371.1|21382.4|21362.4|6
1653403390000|2022-05-24 14:43:10|21389.9|21369.9|21387.4|21367.4|21391.1|21371.1|21387.4|21367.4|0
1653403400000|2022-05-24 14:43:20|21386.1|21366.1|21386.1|21366.1|21386.1|21366.1|21386.1|21366.1|4
1653403410000|2022-05-24 14:43:30|21383.6|21363.6|21363.6|21343.6|21383.6|21363.6|21361.1|21341.1|6
1653403420000|2022-05-24 14:43:40|21366.1|21346.1|21381.2|21341.2|21381.2|21348.6|21366.1|21341.2|2
1653403430000|2022-05-24 14:43:50|21382.4|21342.4|21382.4|21342.4|21382.4|21342.4|21382.4|21342.4|0
1653403440000|2022-05-24 14:44:00|21373.6|21353.6|21373.6|21353.6|21373.6|21353.6|21373.6|21353.6|7
1653403450000|2022-05-24 14:44:10|21372.4|21352.4|21371.1|21351.1|21372.4|21352.4|21371.1|21351.1|0
1653403470000|2022-05-24 14:44:30|21372.4|21352.4|21381.1|21361.1|21381.1|21361.1|21372.4|21352.4|4
1653403500000|2022-05-24 14:45:00|21386.1|21366.1|21386.1|21366.1|21386.1|21366.1|21386.1|21366.1|9
1653403530000|2022-05-24 14:45:30|||||||||1
1653403540000|2022-05-24 14:45:40|21387.4|21367.4|21388.6|21368.6|21388.6|21368.6|21387.4|21367.4|12
1653403550000|2022-05-24 14:45:50|21396.1|21376.1|21396.1|21376.1|21396.1|21376.1|21396.1|21376.1|1
1653403560000|2022-05-24 14:46:00|||||||||7
1653403580000|2022-05-24 14:46:20|21393.6|21373.6|21393.6|21373.6|21393.6|21373.6|21393.6|21373.6|2
1653403590000|2022-05-24 14:46:30|21391.1|21371.1|21391.1|21371.1|21391.1|21371.1|21391.1|21371.1|1
1653403620000|2022-05-24 14:47:00|||||||||1
1653403630000|2022-05-24 14:47:10|21388.6|21368.6|21387.4|21367.4|21388.6|21368.6|21387.4|21367.4|3
1653403640000|2022-05-24 14:47:20|21386.1|21366.1|21376.1|21356.1|21386.1|21366.1|21376.1|21356.1|3
1653403650000|2022-05-24 14:47:30|21373.6|21353.6|21368.6|21348.6|21373.6|21353.6|21368.6|21348.6|2
1653403680000|2022-05-24 14:48:00|21366.1|21346.1|21366.1|21346.1|21366.1|21346.1|21366.1|21346.1|0
1653403690000|2022-05-24 14:48:10|21364.9|21344.9|21363.6|21343.6|21364.9|21344.9|21363.6|21343.6|1
1653403700000|2022-05-24 14:48:20|21362.4|21342.4|21361.1|21341.1|21362.4|21342.4|21361.1|21341.1|0
1653403710000|2022-05-24 14:48:30|21359.9|21339.9|21359.9|21339.9|21359.9|21339.9|21359.9|21339.9|2
1653403720000|2022-05-24 14:48:40|21358.6|21338.6|21358.6|21338.6|21358.6|21338.6|21358.6|21338.6|0
1653403730000|2022-05-24 14:48:50|21356.1|21336.1|21359.9|21339.9|21359.9|21339.9|21356.1|21336.1|1
1653403740000|2022-05-24 14:49:00|21358.6|21338.6|21356.1|21336.1|21358.6|21338.6|21356.1|21336.1|8
1653403750000|2022-05-24 14:49:10|||||||||3
1653403770000|2022-05-24 14:49:30|21354.9|21334.9|21349.9|21329.9|21354.9|21334.9|21349.9|21329.9|1
1653403780000|2022-05-24 14:49:40|21347.4|21327.4|21344.9|21324.9|21347.4|21327.4|21344.9|21324.9|0
1653403790000|2022-05-24 14:49:50|21343.6|21323.6|21338.6|21318.6|21343.6|21323.6|21338.6|21318.6|6
1653403800000|2022-05-24 14:50:00|21337.4|21317.4|21323.6|21303.6|21337.4|21317.4|21323.6|21303.6|12
1653403810000|2022-05-24 14:50:10|21319.9|21299.9|21316.1|21296.1|21319.9|21299.9|21316.1|21296.1|1
1653403830000|2022-05-24 14:50:30|21318.6|21298.6|21318.6|21298.6|21318.6|21298.6|21318.6|21298.6|3
1653403840000|2022-05-24 14:50:40|21319.9|21299.9|21334.9|21294.9|21334.9|21299.9|21319.9|21294.9|1
1653403850000|2022-05-24 14:50:50|21323.6|21303.6|21323.6|21303.6|21323.6|21303.6|21323.6|21303.6|2
1653403860000|2022-05-24 14:51:00|21321.1|21301.1|21318.6|21298.6|21321.1|21301.1|21318.6|21298.6|5
1653403870000|2022-05-24 14:51:10|21316.2|21296.2|21291.1|21271.1|21316.2|21296.2|21291.1|21271.1|29
1653403880000|2022-05-24 14:51:20|21289.9|21269.9|21289.9|21269.9|21289.9|21269.9|21289.9|21269.9|10
1653403890000|2022-05-24 14:51:30|21286.1|21266.1|21283.6|21263.6|21286.1|21266.1|21283.6|21263.6|3
1653403900000|2022-05-24 14:51:40|||||||||1
1653403910000|2022-05-24 14:51:50|21284.9|21264.9|21286.1|21266.1|21286.1|21266.1|21284.9|21264.9|3
1653403920000|2022-05-24 14:52:00|21288.6|21268.6|21303.6|21283.6|21303.6|21283.6|21288.6|21268.6|4
1653403930000|2022-05-24 14:52:10|||||||||1
1653403950000|2022-05-24 14:52:30|21304.9|21284.9|21306.1|21286.1|21306.1|21286.1|21304.9|21284.9|2
1653403960000|2022-05-24 14:52:40|||||||||3
1653403970000|2022-05-24 14:52:50|21307.4|21287.4|21317.4|21297.4|21317.4|21297.4|21307.4|21287.4|3
1653403980000|2022-05-24 14:53:00|21318.6|21298.6|21321.1|21301.1|21321.1|21301.1|21318.6|21298.6|0
1653403990000|2022-05-24 14:53:10|21333.6|21293.6|21328.6|21308.6|21333.6|21308.6|21326.1|21293.6|1
1653404010000|2022-05-24 14:53:30|||||||||2
1653404020000|2022-05-24 14:53:40|21327.4|21307.4|21316.1|21296.1|21327.4|21307.4|21316.1|21296.1|6
1653404040000|2022-05-24 14:54:00|21314.9|21294.9|21314.9|21294.9|21314.9|21294.9|21314.9|21294.9|0
1653404070000|2022-05-24 14:54:30|||||||||3
1653404100000|2022-05-24 14:55:00|21313.6|21293.6|21311.1|21291.1|21313.6|21293.6|21311.1|21291.1|1
1653404150000|2022-05-24 14:55:50|21313.6|21293.6|21313.6|21293.6|21313.6|21293.6|21313.6|21293.6|11
1653404170000|2022-05-24 14:56:10|21316.1|21296.1|21323.6|21303.6|21323.6|21303.6|21316.1|21296.1|4
1653404220000|2022-05-24 14:57:00|||||||||1
1653404230000|2022-05-24 14:57:10|21322.4|21302.4|21321.1|21301.1|21322.4|21302.4|21321.1|21301.1|11
1653404250000|2022-05-24 14:57:30|||||||||3
1653404260000|2022-05-24 14:57:40|||||||||2
1653404280000|2022-05-24 14:58:00|||||||||3
1653404300000|2022-05-24 14:58:20|||||||||2
1653404340000|2022-05-24 14:59:00|||||||||1
1653404350000|2022-05-24 14:59:10|21326.1|21306.1|21326.1|21306.1|21326.1|21306.1|21326.1|21306.1|0
1653404370000|2022-05-24 14:59:30|21327.4|21307.4|21328.6|21308.6|21328.6|21308.6|21327.4|21307.4|3
1653404380000|2022-05-24 14:59:40|21331.1|21311.1|21338.6|21318.6|21338.6|21318.6|21331.1|21311.1|2
1653404390000|2022-05-24 14:59:50|||||||||4
1653404410000|2022-05-24 15:00:10|||||||||2
1653404440000|2022-05-24 15:00:40|||||||||2
1653404460000|2022-05-24 15:01:00|21337.4|21317.4|21337.4|21317.4|21337.4|21317.4|21337.4|21317.4|1
1653404500000|2022-05-24 15:01:40|||||||||4
1653404520000|2022-05-24 15:02:00|21336.1|21316.1|21334.9|21314.9|21336.1|21316.1|21333.6|21313.6|46
1653404550000|2022-05-24 15:02:30|21332.4|21312.4|21334.9|21314.9|21334.9|21314.9|21332.4|21312.4|3
1653404560000|2022-05-24 15:02:40|21333.6|21313.6|21331.1|21311.1|21333.6|21313.6|21331.1|21311.1|0
1653404590000|2022-05-24 15:03:10|21328.6|21308.6|21322.4|21302.4|21328.6|21308.6|21322.4|21302.4|4
1653404600000|2022-05-24 15:03:20|21321.1|21301.1|21314.9|21294.9|21321.1|21301.1|21314.9|21294.9|3
1653404610000|2022-05-24 15:03:30|||||||||3
1653404630000|2022-05-24 15:03:50|||||||||1
1653404640000|2022-05-24 15:04:00|21316.1|21296.1|21316.1|21296.1|21316.1|21296.1|21316.1|21296.1|9
1653404650000|2022-05-24 15:04:10|21318.7|21298.7|21321.1|21301.1|21321.1|21301.1|21318.7|21298.7|0
1653404660000|2022-05-24 15:04:20|||||||||1
1653404690000|2022-05-24 15:04:50|||||||||7
1653404700000|2022-05-24 15:05:00|||||||||1
1653404720000|2022-05-24 15:05:20|||||||||3
1653404740000|2022-05-24 15:05:40|21317.3|21297.3|21313.6|21293.6|21317.3|21297.3|21313.6|21293.6|11
1653404770000|2022-05-24 15:06:10|21311.1|21291.1|21312.4|21292.4|21312.4|21292.4|21311.1|21291.1|10
1653404780000|2022-05-24 15:06:20|21311.1|21291.1|21306.1|21286.1|21311.1|21291.1|21306.1|21286.1|9
1653404790000|2022-05-24 15:06:30|||||||||12
1653404800000|2022-05-24 15:06:40|21304.9|21284.9|21304.9|21284.9|21304.9|21284.9|21304.9|21284.9|7
1653404810000|2022-05-24 15:06:50|||||||||1
1653404820000|2022-05-24 15:07:00|||||||||2
1653404830000|2022-05-24 15:07:10|21301.2|21281.2|21287.4|21267.4|21301.2|21281.2|21287.4|21267.4|13
1653404840000|2022-05-24 15:07:20|21286.1|21266.1|21286.1|21266.1|21286.1|21266.1|21286.1|21266.1|0
1653404850000|2022-05-24 15:07:30|21284.9|21264.9|21282.4|21262.4|21284.9|21264.9|21282.4|21262.4|1
1653404860000|2022-05-24 15:07:40|||||||||3
1653404870000|2022-05-24 15:07:50|||||||||3
1653404880000|2022-05-24 15:08:00|21284.9|21264.9|21282.4|21262.4|21284.9|21264.9|21282.4|21262.4|6
1653404890000|2022-05-24 15:08:10|||||||||2
1653404900000|2022-05-24 15:08:20|||||||||4
1653404910000|2022-05-24 15:08:30|||||||||2
1653404940000|2022-05-24 15:09:00|||||||||1
1653404950000|2022-05-24 15:09:10|21281.1|21261.1|21269.9|21249.9|21281.1|21261.1|21269.9|21249.9|69
1653404980000|2022-05-24 15:09:40|21259.9|21239.9|21257.4|21237.4|21259.9|21239.9|21257.4|21237.4|110
1653404990000|2022-05-24 15:09:50|||||||||3
1653405000000|2022-05-24 15:10:00|21256.1|21236.1|21254.9|21234.9|21257.4|21237.4|21254.9|21234.9|11
1653405010000|2022-05-24 15:10:10|21257.4|21237.4|21258.6|21238.6|21258.6|21238.6|21257.4|21237.4|10
1653405030000|2022-05-24 15:10:30|21259.9|21239.9|21259.9|21239.9|21259.9|21239.9|21259.9|21239.9|0
1653405040000|2022-05-24 15:10:40|21261.1|21241.1|21262.4|21242.4|21262.4|21242.4|21261.1|21241.1|2
1653405060000|2022-05-24 15:11:00|21261.1|21241.1|21261.1|21241.1|21261.1|21241.1|21261.1|21241.1|2
1653405080000|2022-05-24 15:11:20|21262.4|21242.4|21257.4|21237.4|21262.4|21242.4|21257.4|21237.4|5
1653405090000|2022-05-24 15:11:30|||||||||1
1653405110000|2022-05-24 15:11:50|21256.1|21236.1|21254.9|21234.9|21256.1|21236.1|21254.9|21234.9|6
1653405120000|2022-05-24 15:12:00|||||||||1
1653405150000|2022-05-24 15:12:30|||||||||17
1653405160000|2022-05-24 15:12:40|||||||||1
1653405170000|2022-05-24 15:12:50|21257.4|21237.4|21257.4|21237.4|21257.4|21237.4|21257.4|21237.4|4
1653405210000|2022-05-24 15:13:30|21262.4|21242.4|21262.4|21242.4|21262.4|21242.4|21262.4|21242.4|4
1653405220000|2022-05-24 15:13:40|21261.1|21241.1|21261.1|21241.1|21261.1|21241.1|21261.1|21241.1|0
1653405230000|2022-05-24 15:13:50|21257.4|21237.4|21257.4|21237.4|21257.4|21237.4|21257.4|21237.4|20
1653405240000|2022-05-24 15:14:00|21259.9|21239.9|21259.9|21239.9|21259.9|21239.9|21259.9|21239.9|3
1653405270000|2022-05-24 15:14:30|||||||||1
1653405290000|2022-05-24 15:14:50|21257.4|21237.4|21258.6|21238.6|21258.6|21238.6|21257.4|21237.4|7
1653405300000|2022-05-24 15:15:00|21259.9|21239.9|21256.1|21236.1|21259.9|21239.9|21256.1|21236.1|649
1653405310000|2022-05-24 15:15:10|21254.8|21234.8|21261.1|21241.1|21261.1|21241.1|21254.8|21234.8|69
1653405320000|2022-05-24 15:15:20|||||||||6
1653405330000|2022-05-24 15:15:30|21262.3|21242.3|21261.1|21241.1|21262.3|21242.3|21261.1|21241.1|1
1653405340000|2022-05-24 15:15:40|21257.4|21237.4|21233.6|21213.6|21257.4|21237.4|21233.6|21213.6|9
1653405350000|2022-05-24 15:15:50|21234.8|21214.8|21237.4|21217.4|21237.4|21217.4|21234.8|21214.8|3
1653405360000|2022-05-24 15:16:00|21238.6|21218.6|21242.3|21222.3|21242.3|21222.3|21238.6|21218.6|2
1653405370000|2022-05-24 15:16:10|21241.1|21221.1|21241.1|21221.1|21241.1|21221.1|21238.6|21218.6|6
1653405380000|2022-05-24 15:16:20|21239.8|21219.8|21248.6|21228.6|21248.6|21228.6|21239.8|21219.8|8
1653405390000|2022-05-24 15:16:30|21256.1|21236.1|21257.3|21237.3|21257.3|21237.3|21256.1|21236.1|8
1653405400000|2022-05-24 15:16:40|21256.1|21236.1|21256.1|21236.1|21256.1|21236.1|21256.1|21236.1|0
1653405410000|2022-05-24 15:16:50|||||||||3
1653405420000|2022-05-24 15:17:00|21257.3|21237.3|21257.3|21237.3|21257.3|21237.3|21257.3|21237.3|1
1653405430000|2022-05-24 15:17:10|21254.8|21234.8|21246.1|21226.1|21254.8|21234.8|21246.1|21226.1|7
1653405450000|2022-05-24 15:17:30|||||||||3
1653405460000|2022-05-24 15:17:40|21247.3|21227.3|21247.3|21227.3|21247.3|21227.3|21247.3|21227.3|3
1653405470000|2022-05-24 15:17:50|21242.3|21222.3|21234.8|21214.8|21242.3|21222.3|21234.8|21214.8|19
1653405480000|2022-05-24 15:18:00|21233.6|21213.6|21234.8|21214.8|21234.8|21214.8|21233.6|21213.6|1
1653405490000|2022-05-24 15:18:10|21233.6|21213.6|21234.8|21214.8|21234.8|21214.8|21233.6|21213.6|2
1653405500000|2022-05-24 15:18:20|||||||||1
1653405520000|2022-05-24 15:18:40|21234.9|21214.9|21234.9|21214.9|21234.9|21214.9|21234.9|21214.9|0
1653405530000|2022-05-24 15:18:50|||||||||2
1653405540000|2022-05-24 15:19:00|21233.6|21213.6|21231.1|21211.1|21233.6|21213.6|21231.1|21211.1|4
1653405550000|2022-05-24 15:19:10|||||||||9
1653405560000|2022-05-24 15:19:20|||||||||1
1653405570000|2022-05-24 15:19:30|21228.6|21208.6|21237.4|21217.4|21237.4|21217.4|21228.6|21208.6|14
1653405580000|2022-05-24 15:19:40|21239.9|21219.9|21239.9|21219.9|21239.9|21219.9|21239.9|21219.9|4
1653405590000|2022-05-24 15:19:50|21241.1|21221.1|21241.1|21221.1|21241.1|21221.1|21241.1|21221.1|3
1653405600000|2022-05-24 15:20:00|21239.9|21219.9|21239.9|21219.9|21239.9|21219.9|21239.9|21219.9|4
1653405610000|2022-05-24 15:20:10|21233.6|21213.6|21233.6|21213.6|21233.6|21213.6|21233.6|21213.6|0
1653405620000|2022-05-24 15:20:20|21232.3|21212.3|21222.4|21202.4|21232.3|21212.3|21222.4|21202.4|32
1653405650000|2022-05-24 15:20:50|21219.8|21199.8|21219.8|21199.8|21219.8|21199.8|21219.8|21199.8|0
1653405660000|2022-05-24 15:21:00|21218.6|21198.6|21219.8|21199.8|21219.8|21199.8|21217.3|21197.3|14
1653405670000|2022-05-24 15:21:10|21218.6|21198.6|21219.9|21199.9|21219.9|21199.9|21216.1|21196.1|5
1653405680000|2022-05-24 15:21:20|21221.1|21201.1|21221.1|21201.1|21221.1|21201.1|21221.1|21201.1|1
1653405690000|2022-05-24 15:21:30|21223.6|21203.6|21223.6|21203.6|21223.6|21203.6|21223.6|21203.6|0
1653405710000|2022-05-24 15:21:50|21221.1|21201.1|21218.6|21198.6|21221.1|21201.1|21218.6|21198.6|128
1653405720000|2022-05-24 15:22:00|21217.3|21197.3|21216.1|21196.1|21217.3|21197.3|21216.1|21196.1|8
1653405730000|2022-05-24 15:22:10|21217.4|21197.4|21217.4|21197.4|21217.4|21197.4|21217.4|21197.4|7
1653405740000|2022-05-24 15:22:20|21218.6|21198.6|21218.6|21198.6|21218.6|21198.6|21218.6|21198.6|57
1653405750000|2022-05-24 15:22:30|21219.9|21199.9|21219.9|21199.9|21219.9|21199.9|21219.9|21199.9|0
1653405760000|2022-05-24 15:22:40|21221.1|21201.1|21222.4|21202.4|21222.4|21202.4|21221.1|21201.1|4
1653405770000|2022-05-24 15:22:50|||||||||11
1653405790000|2022-05-24 15:23:10|21223.6|21203.6|21224.9|21204.9|21224.9|21204.9|21222.4|21202.4|1
1653405820000|2022-05-24 15:23:40|21226.1|21206.1|21226.1|21206.1|21226.1|21206.1|21226.1|21206.1|27
1653405840000|2022-05-24 15:24:00|21236.1|21216.1|21236.1|21216.1|21236.1|21216.1|21236.1|21216.1|1
1653405850000|2022-05-24 15:24:10|21238.6|21218.6|21251.1|21231.1|21251.1|21231.1|21238.6|21218.6|2
1653405860000|2022-05-24 15:24:20|||||||||3
1653405900000|2022-05-24 15:25:00|21253.6|21233.6|21252.4|21232.4|21253.6|21233.6|21251.1|21231.1|3
1653405910000|2022-05-24 15:25:10|21253.6|21233.6|21257.4|21237.4|21257.4|21237.4|21253.6|21233.6|2
1653405920000|2022-05-24 15:25:20|||||||||1
1653405930000|2022-05-24 15:25:30|21256.1|21236.1|21254.9|21234.9|21256.1|21236.1|21254.9|21234.9|10
1653405940000|2022-05-24 15:25:40|21253.6|21233.6|21253.6|21233.6|21253.6|21233.6|21253.6|21233.6|1
1653405960000|2022-05-24 15:26:00|21251.1|21231.1|21251.1|21231.1|21251.1|21231.1|21251.1|21231.1|2
1653406000000|2022-05-24 15:26:40|||||||||2
1653406020000|2022-05-24 15:27:00|21248.6|21228.6|21248.6|21228.6|21248.6|21228.6|21248.6|21228.6|0
1653406030000|2022-05-24 15:27:10|||||||||9
1653406040000|2022-05-24 15:27:20|21246.1|21226.1|21246.1|21226.1|21246.1|21226.1|21246.1|21226.1|0
1653406050000|2022-05-24 15:27:30|21251.1|21231.1|21251.1|21231.1|21251.1|21231.1|21251.1|21231.1|2
1653406060000|2022-05-24 15:27:40|21247.4|21227.4|21247.4|21227.4|21247.4|21227.4|21247.4|21227.4|0
1653406080000|2022-05-24 15:28:00|21243.6|21223.6|21241.1|21221.1|21243.6|21223.6|21241.1|21221.1|10
1653406090000|2022-05-24 15:28:10|21239.9|21219.9|21239.9|21219.9|21239.9|21219.9|21239.9|21219.9|1
1653406100000|2022-05-24 15:28:20|21237.4|21217.4|21238.6|21218.6|21238.6|21218.6|21237.4|21217.4|0
1653406120000|2022-05-24 15:28:40|21239.9|21219.9|21239.9|21219.9|21239.9|21219.9|21239.9|21219.9|0
1653406140000|2022-05-24 15:29:00|||||||||3
1653406150000|2022-05-24 15:29:10|21241.1|21221.1|21241.1|21221.1|21241.1|21221.1|21241.1|21221.1|3
1653406160000|2022-05-24 15:29:20|21238.6|21218.6|21238.6|21218.6|21238.6|21218.6|21238.6|21218.6|0
1653406180000|2022-05-24 15:29:40|||||||||1
1653406190000|2022-05-24 15:29:50|||||||||6
1653406200000|2022-05-24 15:30:00|21236.1|21216.1|21234.9|21214.9|21236.1|21216.1|21234.9|21214.9|3
1653406210000|2022-05-24 15:30:10|21232.4|21212.4|21228.6|21208.6|21232.4|21212.4|21228.6|21208.6|2
1653406230000|2022-05-24 15:30:30|21227.4|21207.4|21227.4|21207.4|21227.4|21207.4|21227.4|21207.4|1
1653406250000|2022-05-24 15:30:50|21223.6|21203.6|21223.6|21203.6|21223.6|21203.6|21223.6|21203.6|0
1653406270000|2022-05-24 15:31:10|21219.9|21199.9|21214.9|21194.9|21219.9|21199.9|21214.9|21194.9|1
1653406280000|2022-05-24 15:31:20|21217.4|21197.4|21213.6|21193.6|21217.4|21197.4|21213.6|21193.6|6
1653406300000|2022-05-24 15:31:40|||||||||17
1653406310000|2022-05-24 15:31:50|21212.4|21192.4|21212.4|21192.4|21212.4|21192.4|21212.4|21192.4|6
1653406340000|2022-05-24 15:32:20|21213.6|21193.6|21213.6|21193.6|21213.6|21193.6|21213.6|21193.6|1
1653406360000|2022-05-24 15:32:40|21217.4|21197.4|21217.4|21197.4|21217.4|21197.4|21217.4|21197.4|2
1653406370000|2022-05-24 15:32:50|21219.9|21199.9|21219.9|21199.9|21219.9|21199.9|21219.9|21199.9|0
1653406420000|2022-05-24 15:33:40|21221.1|21201.1|21222.4|21202.4|21222.4|21202.4|21221.1|21201.1|11
1653406440000|2022-05-24 15:34:00|21221.1|21201.1|21221.1|21201.1|21221.1|21201.1|21221.1|21201.1|2
1653406470000|2022-05-24 15:34:30|21218.6|21198.6|21217.4|21197.4|21218.6|21198.6|21217.4|21197.4|19
1653406480000|2022-05-24 15:34:40|21211|21191|21204.9|21184.9|21211|21191|21204.9|21184.9|1
1653406500000|2022-05-24 15:35:00|21203.6|21183.6|21199.9|21179.9|21203.6|21183.6|21199.9|21179.9|1
1653406550000|2022-05-24 15:35:50|21201.1|21181.1|21201.1|21181.1|21201.1|21181.1|21201.1|21181.1|3
1653406560000|2022-05-24 15:36:00|21199.9|21179.9|21199.9|21179.9|21199.9|21179.9|21199.9|21179.9|3
1653406580000|2022-05-24 15:36:20|||||||||6
1653406590000|2022-05-24 15:36:30|||||||||5
1653406620000|2022-05-24 15:37:00|||||||||32
1653406630000|2022-05-24 15:37:10|21201.1|21181.1|21201.1|21181.1|21202.4|21182.4|21201.1|21181.1|4
1653406640000|2022-05-24 15:37:20|21199.9|21179.9|21199.9|21179.9|21199.9|21179.9|21199.9|21179.9|1
1653406650000|2022-05-24 15:37:30|21197.4|21177.4|21197.4|21177.4|21197.4|21177.4|21197.4|21177.4|0
1653406660000|2022-05-24 15:37:40|21194.9|21174.9|21194.9|21174.9|21194.9|21174.9|21194.9|21174.9|0
1653406670000|2022-05-24 15:37:50|||||||||1
1653406700000|2022-05-24 15:38:20|21193.6|21173.6|21192.4|21172.4|21193.6|21173.6|21192.4|21172.4|4
1653406710000|2022-05-24 15:38:30|||||||||2
1653406720000|2022-05-24 15:38:40|21189.9|21169.9|21191.1|21171.1|21192.4|21172.4|21189.9|21169.9|5
1653406730000|2022-05-24 15:38:50|21188.6|21168.6|21191.1|21171.1|21191.1|21171.1|21188.6|21168.6|1
1653406740000|2022-05-24 15:39:00|21189.8|21169.8|21189.8|21169.8|21191.1|21171.1|21189.8|21169.8|4
1653406750000|2022-05-24 15:39:10|21188.6|21168.6|21188.6|21168.6|21188.6|21168.6|21188.6|21168.6|0
1653406760000|2022-05-24 15:39:20|||||||||2
1653406770000|2022-05-24 15:39:30|21187.4|21167.4|21187.4|21167.4|21187.4|21167.4|21187.4|21167.4|14
1653406780000|2022-05-24 15:39:40|21186.1|21166.1|21186.1|21166.1|21186.1|21166.1|21186.1|21166.1|8
1653406790000|2022-05-24 15:39:50|21192.4|21172.4|21192.4|21172.4|21192.4|21172.4|21192.4|21172.4|79
1653406800000|2022-05-24 15:40:00|21189.9|21169.9|21196.1|21176.1|21206.1|21186.1|21189.9|21169.9|12
1653406810000|2022-05-24 15:40:10|21192.4|21172.4|21193.6|21173.6|21193.6|21173.6|21191.1|21171.1|1
1653406820000|2022-05-24 15:40:20|21194.9|21174.9|21201.1|21181.1|21201.1|21181.1|21194.9|21174.9|7
1653406830000|2022-05-24 15:40:30|21199.9|21179.9|21196.1|21176.1|21199.9|21179.9|21196.1|21176.1|21
1653406840000|2022-05-24 15:40:40|21197.4|21177.4|21197.4|21177.4|21197.4|21177.4|21197.4|21177.4|6
1653406850000|2022-05-24 15:40:50|21193.6|21173.6|21194.8|21174.8|21194.8|21174.8|21193.6|21173.6|1
1653406860000|2022-05-24 15:41:00|||||||||1
1653406870000|2022-05-24 15:41:10|21192.4|21172.4|21192.4|21172.4|21192.4|21172.4|21192.4|21172.4|0
1653406880000|2022-05-24 15:41:20|21188.6|21168.6|21192.4|21172.4|21192.4|21172.4|21188.6|21168.6|1
1653406890000|2022-05-24 15:41:30|21191.1|21171.1|21191.1|21171.1|21191.1|21171.1|21188.6|21168.6|1
1653406900000|2022-05-24 15:41:40|21187.4|21167.4|21188.6|21168.6|21188.6|21168.6|21187.4|21167.4|1
1653406910000|2022-05-24 15:41:50|21187.4|21167.4|21187.4|21167.4|21187.4|21167.4|21187.4|21167.4|0
1653406920000|2022-05-24 15:42:00|||||||||1
1653406930000|2022-05-24 15:42:10|21189.9|21169.9|21189.9|21169.9|21189.9|21169.9|21189.9|21169.9|3
1653406940000|2022-05-24 15:42:20|21187.4|21167.4|21191.1|21171.1|21191.1|21171.1|21187.4|21167.4|4
1653406950000|2022-05-24 15:42:30|21189.9|21169.9|21186.1|21166.1|21189.9|21169.9|21186.1|21166.1|24
1653406980000|2022-05-24 15:43:00|21184.9|21164.9|21153.6|21133.6|21184.9|21164.9|21141.1|21121.1|27
1653406990000|2022-05-24 15:43:10|21156.1|21136.1|21158.6|21138.6|21161.1|21141.1|21156.1|21136.1|5
1653407010000|2022-05-24 15:43:30|21161.1|21141.1|21163.6|21143.6|21163.6|21143.6|21161.1|21141.1|1
1653407020000|2022-05-24 15:43:40|21161.1|21141.1|21161.1|21141.1|21161.1|21141.1|21161.1|21141.1|0
1653407040000|2022-05-24 15:44:00|21159.9|21139.9|21159.9|21139.9|21159.9|21139.9|21158.6|21138.6|1
1653407050000|2022-05-24 15:44:10|21161.1|21141.1|21161.1|21141.1|21161.1|21141.1|21161.1|21141.1|0
1653407060000|2022-05-24 15:44:20|21162.4|21142.4|21163.6|21143.6|21163.6|21143.6|21162.4|21142.4|11
1653407070000|2022-05-24 15:44:30|21166.1|21146.1|21168.6|21148.6|21168.6|21148.6|21166.1|21146.1|1
1653407080000|2022-05-24 15:44:40|21179.9|21139.9|21178.6|21158.6|21181.1|21158.6|21177.4|21139.9|1
1653407090000|2022-05-24 15:44:50|21181.1|21161.1|21181.1|21161.1|21181.1|21161.1|21181.1|21161.1|6
1653407100000|2022-05-24 15:45:00|21178.6|21158.6|21168.6|21148.6|21178.6|21158.6|21168.6|21148.6|6
1653407110000|2022-05-24 15:45:10|21167.4|21147.4|21168.6|21148.6|21168.6|21148.6|21167.4|21147.4|3
1653407120000|2022-05-24 15:45:20|21171.1|21151.1|21171.1|21151.1|21171.1|21151.1|21171.1|21151.1|0
1653407130000|2022-05-24 15:45:30|21172.4|21152.4|21169.9|21149.9|21172.4|21152.4|21169.9|21149.9|9
1653407140000|2022-05-24 15:45:40|21172.4|21152.4|21174.9|21154.9|21174.9|21154.9|21169.9|21149.9|15
1653407160000|2022-05-24 15:46:00|21177.4|21157.4|21188.6|21168.6|21188.6|21168.6|21177.4|21157.4|18
1653407170000|2022-05-24 15:46:10|21193.6|21173.6|21197.4|21177.4|21197.4|21177.4|21193.6|21173.6|1
1653407180000|2022-05-24 15:46:20|21202.4|21182.4|21202.4|21182.4|21202.4|21182.4|21202.4|21182.4|0
1653407190000|2022-05-24 15:46:30|21206.1|21186.1|21213.6|21193.6|21213.6|21193.6|21206.1|21186.1|2
1653407200000|2022-05-24 15:46:40|21214.9|21194.9|21216.1|21196.1|21216.1|21196.1|21214.9|21194.9|4
1653407220000|2022-05-24 15:47:00|||||||||58
1653407240000|2022-05-24 15:47:20|21214.9|21194.9|21214.9|21194.9|21214.9|21194.9|21214.9|21194.9|2
1653407250000|2022-05-24 15:47:30|||||||||2
1653407260000|2022-05-24 15:47:40|21216.1|21196.1|21237.4|21197.4|21237.4|21198.6|21216.1|21196.1|2
1653407270000|2022-05-24 15:47:50|21241.1|21201.1|21251.1|21231.1|21251.1|21231.1|21234.9|21201.1|13
1653407280000|2022-05-24 15:48:00|21248.6|21228.6|21253.6|21233.6|21253.6|21233.6|21248.6|21228.6|4
1653407290000|2022-05-24 15:48:10|||||||||3
1653407300000|2022-05-24 15:48:20|21254.9|21234.9|21256.1|21236.1|21256.1|21236.1|21254.9|21234.9|0
1653407310000|2022-05-24 15:48:30|21258.6|21238.6|21257.4|21237.4|21258.6|21238.6|21257.4|21237.4|8
1653407320000|2022-05-24 15:48:40|21256.1|21236.1|21256.1|21236.1|21256.1|21236.1|21256.1|21236.1|0
1653407340000|2022-05-24 15:49:00|21257.4|21237.4|21257.4|21237.4|21257.4|21237.4|21257.4|21237.4|24
1653407350000|2022-05-24 15:49:10|||||||||7
1653407360000|2022-05-24 15:49:20|21261.1|21241.1|21261.1|21241.1|21261.1|21241.1|21261.1|21241.1|7
1653407380000|2022-05-24 15:49:40|||||||||10
1653407390000|2022-05-24 15:49:50|||||||||3
1653407400000|2022-05-24 15:50:00|||||||||1
1653407410000|2022-05-24 15:50:10|21259.9|21239.9|21259.9|21239.9|21259.9|21239.9|21259.9|21239.9|12
1653407420000|2022-05-24 15:50:20|21258.6|21238.6|21256.1|21236.1|21258.6|21238.6|21256.1|21236.1|1
1653407440000|2022-05-24 15:50:40|21253.6|21233.6|21252.4|21232.4|21253.6|21233.6|21252.4|21232.4|0
1653407450000|2022-05-24 15:50:50|||||||||6
1653407460000|2022-05-24 15:51:00|21253.6|21233.6|21227.4|21207.4|21253.6|21233.6|21227.4|21207.4|28
1653407470000|2022-05-24 15:51:10|21228.6|21208.6|21228.6|21208.6|21228.6|21208.6|21228.6|21208.6|2
1653407510000|2022-05-24 15:51:50|21227.4|21207.4|21226.1|21206.1|21227.4|21207.4|21226.1|21206.1|6
1653407530000|2022-05-24 15:52:10|21223.6|21203.6|21221.1|21201.1|21223.6|21203.6|21221.1|21201.1|1
1653407540000|2022-05-24 15:52:20|21219.9|21199.9|21218.6|21198.6|21219.9|21199.9|21218.6|21198.6|0
1653407570000|2022-05-24 15:52:50|21217.4|21197.4|21217.4|21197.4|21217.4|21197.4|21217.4|21197.4|5
1653407580000|2022-05-24 15:53:00|21214.9|21194.9|21213.6|21193.6|21214.9|21194.9|21213.6|21193.6|5
1653407590000|2022-05-24 15:53:10|21211.1|21191.1|21213.6|21193.6|21213.6|21193.6|21211.1|21191.1|1
1653407620000|2022-05-24 15:53:40|||||||||165
1653407630000|2022-05-24 15:53:50|||||||||1
1653407640000|2022-05-24 15:54:00|21214.9|21194.9|21214.9|21194.9|21214.9|21194.9|21214.9|21194.9|4
1653407650000|2022-05-24 15:54:10|21218.6|21198.6|21218.6|21198.6|21218.6|21198.6|21218.6|21198.6|12
1653407660000|2022-05-24 15:54:20|||||||||10
1653407670000|2022-05-24 15:54:30|21217.4|21197.4|21218.6|21198.6|21218.6|21198.6|21216.1|21196.1|2
1653407680000|2022-05-24 15:54:40|21223.6|21203.6|21223.6|21203.6|21223.6|21203.6|21223.6|21203.6|0
1653407700000|2022-05-24 15:55:00|21224.9|21204.9|21224.9|21204.9|21224.9|21204.9|21224.9|21204.9|0
1653407710000|2022-05-24 15:55:10|||||||||1
1653407720000|2022-05-24 15:55:20|21227.4|21207.4|21226.1|21206.1|21227.4|21207.4|21226.1|21206.1|6
1653407730000|2022-05-24 15:55:30|21222.4|21202.4|21222.4|21202.4|21222.4|21202.4|21222.4|21202.4|1
1653407740000|2022-05-24 15:55:40|21221.1|21201.1|21227.4|21207.4|21227.4|21207.4|21221.1|21201.1|2
1653407750000|2022-05-24 15:55:50|21228.6|21208.6|21236.1|21216.1|21236.1|21216.1|21228.6|21208.6|7
1653407770000|2022-05-24 15:56:10|||||||||3
1653407810000|2022-05-24 15:56:50|21247.4|21207.4|21242.4|21222.4|21249.8|21222.4|21242.4|21207.4|3
1653407820000|2022-05-24 15:57:00|21243.6|21223.6|21248.6|21228.6|21248.6|21228.6|21243.6|21223.6|2
1653407830000|2022-05-24 15:57:10|21251.1|21231.1|21256.1|21236.1|21256.1|21236.1|21251.1|21231.1|2
1653407850000|2022-05-24 15:57:30|21261.1|21241.1|21261.1|21241.1|21261.1|21241.1|21261.1|21241.1|24
1653407880000|2022-05-24 15:58:00|21258.6|21238.6|21251.1|21231.1|21258.6|21238.6|21251.1|21231.1|7
1653407890000|2022-05-24 15:58:10|21249.9|21229.9|21248.6|21228.6|21249.9|21229.9|21248.6|21228.6|6
1653407900000|2022-05-24 15:58:20|21251.1|21231.1|21253.6|21233.6|21253.6|21233.6|21251.1|21231.1|4
1653407910000|2022-05-24 15:58:30|||||||||18
1653407920000|2022-05-24 15:58:40|21256.1|21236.1|21246.1|21226.1|21256.1|21236.1|21246.1|21226.1|8
1653407930000|2022-05-24 15:58:50|21247.4|21227.4|21247.4|21227.4|21247.4|21227.4|21247.4|21227.4|2
1653407960000|2022-05-24 15:59:20|||||||||3
1653407970000|2022-05-24 15:59:30|||||||||6
1653407980000|2022-05-24 15:59:40|||||||||26
1653407990000|2022-05-24 15:59:50|||||||||2
1653408000000|2022-05-24 16:00:00|21246.1|21226.1|21243.6|21223.6|21246.1|21226.1|21243.6|21223.6|20
1653408010000|2022-05-24 16:00:10|21247.4|21227.4|21251.1|21231.1|21251.1|21231.1|21247.4|21227.4|6
1653408020000|2022-05-24 16:00:20|21253.6|21233.6|21253.6|21233.6|21253.6|21233.6|21253.6|21233.6|0
1653408050000|2022-05-24 16:00:50|21261.1|21241.1|21261.1|21241.1|21261.1|21241.1|21261.1|21241.1|2
1653408060000|2022-05-24 16:01:00|21263.6|21243.6|21279.9|21259.9|21279.9|21259.9|21263.6|21243.6|13
1653408080000|2022-05-24 16:01:20|||||||||2
1653408110000|2022-05-24 16:01:50|21277.4|21257.4|21277.4|21257.4|21277.4|21257.4|21277.4|21257.4|9
1653408160000|2022-05-24 16:02:40|||||||||2
1653408180000|2022-05-24 16:03:00|21276.1|21256.1|21276.1|21256.1|21276.1|21256.1|21276.1|21256.1|1
1653408190000|2022-05-24 16:03:10|||||||||4
1653408200000|2022-05-24 16:03:20|21273.6|21253.6|21269.9|21249.9|21273.6|21253.6|21269.9|21249.9|6
1653408210000|2022-05-24 16:03:30|21268.6|21248.6|21268.6|21248.6|21268.6|21248.6|21268.6|21248.6|4
1653408240000|2022-05-24 16:04:00|21266.1|21246.1|21262.4|21242.4|21266.1|21246.1|21262.4|21242.4|4
1653408260000|2022-05-24 16:04:20|||||||||1
1653408270000|2022-05-24 16:04:30|21259.9|21239.9|21259.9|21239.9|21259.9|21239.9|21259.9|21239.9|1
1653408290000|2022-05-24 16:04:50|21258.6|21238.6|21256.1|21236.1|21258.6|21238.6|21256.1|21236.1|11
1653408300000|2022-05-24 16:05:00|||||||||3
1653408310000|2022-05-24 16:05:10|21257.4|21237.4|21286.1|21246.1|21286.1|21247.4|21257.4|21237.4|4
1653408320000|2022-05-24 16:05:20|21278.7|21258.7|21281.1|21261.1|21281.1|21261.1|21278.7|21258.7|9
1653408330000|2022-05-24 16:05:30|21282.4|21262.4|21282.4|21262.4|21282.4|21262.4|21282.4|21262.4|0
1653408360000|2022-05-24 16:06:00|21266.1|21246.1|21264.9|21244.9|21266.1|21246.1|21264.9|21244.9|4
1653408370000|2022-05-24 16:06:10|21262.4|21242.4|21262.4|21242.4|21262.4|21242.4|21262.4|21242.4|3
1653408380000|2022-05-24 16:06:20|||||||||1
1653408390000|2022-05-24 16:06:30|21261.1|21241.1|21261.1|21241.1|21261.1|21241.1|21261.1|21241.1|1
1653408400000|2022-05-24 16:06:40|21258.6|21238.6|21257.4|21237.4|21258.6|21238.6|21257.4|21237.4|6
1653408410000|2022-05-24 16:06:50|21258.6|21238.6|21258.6|21238.6|21258.6|21238.6|21258.6|21238.6|10
1653408420000|2022-05-24 16:07:00|21259.9|21239.9|21261.1|21241.1|21261.1|21241.1|21259.9|21239.9|2
1653408440000|2022-05-24 16:07:20|21259.9|21239.9|21258.6|21238.6|21259.9|21239.9|21258.6|21238.6|1
1653408450000|2022-05-24 16:07:30|||||||||1
1653408470000|2022-05-24 16:07:50|21259.9|21239.9|21276.1|21256.1|21276.1|21256.1|21259.9|21239.9|8
1653408480000|2022-05-24 16:08:00|21277.4|21257.4|21277.4|21257.4|21277.4|21257.4|21277.4|21257.4|2
1653408510000|2022-05-24 16:08:30|21278.7|21258.7|21278.7|21258.7|21278.7|21258.7|21278.7|21258.7|7
1653408540000|2022-05-24 16:09:00|21279.9|21259.9|21279.9|21259.9|21279.9|21259.9|21279.9|21259.9|0
1653408550000|2022-05-24 16:09:10|21282.4|21262.4|21283.6|21263.6|21283.6|21263.6|21282.4|21262.4|8
1653408560000|2022-05-24 16:09:20|21289.9|21269.9|21297.4|21277.4|21297.4|21277.4|21289.9|21269.9|4
1653408590000|2022-05-24 16:09:50|21301.2|21281.2|21326.1|21306.1|21326.1|21306.1|21301.2|21281.2|45
1653408600000|2022-05-24 16:10:00|21331.2|21311.2|21351.1|21331.1|21351.1|21331.1|21331.2|21311.2|14
1653408610000|2022-05-24 16:10:10|21358.6|21338.6|21356.1|21336.1|21358.6|21338.6|21356.1|21336.1|17
1653408620000|2022-05-24 16:10:20|||||||||5
1653408630000|2022-05-24 16:10:30|21352.4|21332.4|21329.9|21309.9|21352.4|21332.4|21329.9|21309.9|42
1653408640000|2022-05-24 16:10:40|21332.4|21312.4|21332.4|21312.4|21332.4|21312.4|21332.4|21312.4|4
1653408650000|2022-05-24 16:10:50|21331.1|21311.1|21333.6|21313.6|21333.6|21313.6|21329.9|21309.9|8
1653408660000|2022-05-24 16:11:00|21331.1|21311.1|21331.1|21311.1|21331.1|21311.1|21331.1|21311.1|14
1653408670000|2022-05-24 16:11:10|21326.1|21306.1|21328.6|21308.6|21328.6|21308.6|21326.1|21306.1|1
1653408690000|2022-05-24 16:11:30|21331.1|21311.1|21331.1|21311.1|21331.1|21311.1|21331.1|21311.1|0
1653408700000|2022-05-24 16:11:40|21341.1|21321.1|21344.9|21324.9|21344.9|21324.9|21341.1|21321.1|11
1653408710000|2022-05-24 16:11:50|21348.6|21328.6|21348.6|21328.6|21348.6|21328.6|21348.6|21328.6|14
1653408720000|2022-05-24 16:12:00|21349.9|21329.9|21349.9|21329.9|21349.9|21329.9|21349.9|21329.9|0
1653408740000|2022-05-24 16:12:20|21352.4|21332.4|21352.4|21332.4|21352.4|21332.4|21352.4|21332.4|10
1653408750000|2022-05-24 16:12:30|21354.9|21334.9|21368.6|21348.6|21368.6|21348.6|21354.9|21334.9|15
1653408760000|2022-05-24 16:12:40|21371.2|21351.2|21356.1|21336.1|21383.6|21363.6|21356.1|21336.1|18
1653408770000|2022-05-24 16:12:50|21354.9|21334.9|21343.6|21323.6|21354.9|21334.9|21343.6|21323.6|3
1653408780000|2022-05-24 16:13:00|21336.1|21316.1|21333.7|21313.7|21336.1|21316.1|21333.7|21313.7|0
1653408790000|2022-05-24 16:13:10|21331.1|21311.1|21331.1|21311.1|21331.1|21311.1|21326.1|21306.1|11
1653408820000|2022-05-24 16:13:40|21338.6|21318.6|21338.6|21318.6|21338.6|21318.6|21338.6|21318.6|1
1653408830000|2022-05-24 16:13:50|21341.2|21321.2|21343.6|21323.6|21343.6|21323.6|21341.2|21321.2|11
1653408840000|2022-05-24 16:14:00|21342.4|21322.4|21341.1|21321.1|21342.4|21322.4|21341.1|21321.1|81
1653408850000|2022-05-24 16:14:10|21337.3|21317.3|21323.6|21303.6|21337.3|21317.3|21323.6|21303.6|2
1653408860000|2022-05-24 16:14:20|21316.1|21296.1|21316.1|21296.1|21316.1|21296.1|21316.1|21296.1|6
1653408870000|2022-05-24 16:14:30|21313.6|21293.6|21311.1|21291.1|21313.6|21293.6|21311.1|21291.1|10
1653408880000|2022-05-24 16:14:40|21313.7|21293.7|21328.6|21308.6|21328.6|21308.6|21313.7|21293.7|8
1653408890000|2022-05-24 16:14:50|21336.1|21316.1|21336.1|21316.1|21336.1|21316.1|21336.1|21316.1|1
1653408900000|2022-05-24 16:15:00|21337.4|21317.4|21356.1|21316.1|21356.1|21321.1|21337.4|21316.1|2
1653408910000|2022-05-24 16:15:10|21354.9|21336.1|21353.6|21333.6|21354.9|21336.1|21353.6|21333.6|29
1653408920000|2022-05-24 16:15:20|21348.6|21328.6|21348.6|21328.6|21348.6|21328.6|21348.6|21328.6|12
1653408930000|2022-05-24 16:15:30|21344.9|21324.9|21344.9|21324.9|21344.9|21324.9|21344.9|21324.9|1
1653408950000|2022-05-24 16:15:50|21346.1|21326.1|21347.4|21327.4|21347.4|21327.4|21346.1|21326.1|3
1653408960000|2022-05-24 16:16:00|21348.6|21328.6|21353.6|21333.6|21353.6|21333.6|21348.6|21328.6|4
1653408970000|2022-05-24 16:16:10|21358.6|21338.6|21363.6|21343.6|21363.6|21343.6|21358.6|21338.6|17
1653408980000|2022-05-24 16:16:20|||||||||8
1653408990000|2022-05-24 16:16:30|21361.2|21341.2|21358.6|21338.6|21361.2|21341.2|21358.6|21338.6|90
1653409000000|2022-05-24 16:16:40|21353.6|21333.6|21344.9|21324.9|21353.6|21333.6|21344.9|21324.9|0
1653409010000|2022-05-24 16:16:50|21336.1|21316.1|21321.1|21301.1|21336.1|21316.1|21321.1|21301.1|10
1653409020000|2022-05-24 16:17:00|21322.4|21302.4|21323.6|21303.6|21323.6|21303.6|21322.4|21302.4|2
1653409040000|2022-05-24 16:17:20|21321.1|21301.1|21316.1|21296.1|21321.1|21301.1|21316.1|21296.1|1
1653409050000|2022-05-24 16:17:30|21314.9|21294.9|21311.1|21291.1|21314.9|21294.9|21311.1|21291.1|3
1653409070000|2022-05-24 16:17:50|||||||||2
1653409080000|2022-05-24 16:18:00|21312.4|21292.4|21313.6|21293.6|21313.6|21293.6|21312.4|21292.4|5
1653409090000|2022-05-24 16:18:10|21318.6|21298.6|21318.6|21298.6|21318.6|21298.6|21318.6|21298.6|1
1653409100000|2022-05-24 16:18:20|21323.6|21303.6|21343.6|21303.6|21343.6|21323.6|21323.6|21303.6|9
1653409110000|2022-05-24 16:18:30|21336.1|21296.1|21336.1|21296.1|21336.1|21296.1|21336.1|21296.1|8
1653409120000|2022-05-24 16:18:40|21313.6|21293.6|21306.1|21286.1|21313.6|21293.6|21306.1|21286.1|5
1653409130000|2022-05-24 16:18:50|21304.9|21284.9|21296.1|21276.1|21304.9|21284.9|21296.1|21276.1|6
1653409140000|2022-05-24 16:19:00|||||||||2
1653409160000|2022-05-24 16:19:20|21292.4|21272.4|21286.1|21266.1|21292.4|21272.4|21283.6|21263.6|9
1653409170000|2022-05-24 16:19:30|21281.1|21261.1|21281.1|21261.1|21281.1|21261.1|21281.1|21261.1|1
1653409180000|2022-05-24 16:19:40|21286.1|21266.1|21286.1|21266.1|21286.1|21266.1|21286.1|21266.1|0
1653409190000|2022-05-24 16:19:50|21291.1|21271.1|21291.1|21271.1|21291.1|21271.1|21291.1|21271.1|2
1653409200000|2022-05-24 16:20:00|21298.6|21278.6|21313.6|21293.6|21313.6|21293.6|21298.6|21278.6|3
1653409210000|2022-05-24 16:20:10|21317.4|21297.4|21326.1|21306.1|21326.1|21306.1|21317.4|21297.4|13
1653409220000|2022-05-24 16:20:20|21331.1|21311.1|21314.8|21294.8|21344.8|21311.1|21314.8|21284.8|2
1653409230000|2022-05-24 16:20:30|21301.1|21281.1|21296.1|21276.1|21301.1|21281.1|21294.9|21274.9|5
1653409240000|2022-05-24 16:20:40|21297.4|21277.4|21311.1|21291.1|21322.4|21298.6|21297.4|21271.2|23
1653409250000|2022-05-24 16:20:50|21309.9|21289.9|21309.9|21289.9|21309.9|21289.9|21309.9|21289.9|2
1653409260000|2022-05-24 16:21:00|21311.2|21291.2|21326.1|21306.1|21326.1|21306.1|21311.2|21291.2|12
1653409270000|2022-05-24 16:21:10|21331.1|21311.1|21336.1|21316.1|21338.6|21318.6|21331.1|21311.1|9
1653409280000|2022-05-24 16:21:20|||||||||1
1653409290000|2022-05-24 16:21:30|||||||||1
1653409300000|2022-05-24 16:21:40|21333.6|21313.6|21333.6|21313.6|21333.6|21313.6|21333.6|21313.6|5
1653409310000|2022-05-24 16:21:50|21331.2|21311.2|21322.4|21302.4|21331.2|21311.2|21322.4|21302.4|6
1653409320000|2022-05-24 16:22:00|21333.6|21313.6|21322.4|21302.4|21333.6|21313.6|21322.4|21302.4|21
1653409330000|2022-05-24 16:22:10|21329.8|21289.8|21306.1|21286.1|21329.8|21291.1|21306.1|21284.9|1
1653409340000|2022-05-24 16:22:20|21307.4|21287.4|21313.6|21293.6|21313.6|21293.6|21307.4|21287.4|0
1653409360000|2022-05-24 16:22:40|21314.9|21294.9|21331.1|21311.1|21331.1|21311.1|21314.9|21294.9|6
1653409370000|2022-05-24 16:22:50|21334.8|21314.8|21347.4|21327.4|21347.4|21327.4|21334.8|21314.8|13
1653409380000|2022-05-24 16:23:00|21348.6|21328.6|21339.9|21319.9|21348.6|21328.6|21317.4|21297.4|25
1653409390000|2022-05-24 16:23:10|21342.4|21322.4|21352.4|21332.4|21352.4|21332.4|21342.4|21322.4|14
1653409400000|2022-05-24 16:23:20|21353.6|21333.6|21352.4|21332.4|21353.6|21333.6|21351.1|21331.1|14
1653409410000|2022-05-24 16:23:30|21353.6|21333.6|21349.9|21329.9|21354.9|21334.9|21349.9|21329.9|14
1653409420000|2022-05-24 16:23:40|21348.6|21328.6|21357.4|21337.4|21357.4|21337.4|21347.4|21327.4|35
1653409430000|2022-05-24 16:23:50|21361.1|21341.1|21368.6|21348.6|21368.6|21348.6|21361.1|21341.1|17
1653409440000|2022-05-24 16:24:00|21369.9|21349.9|21387.4|21367.4|21392.4|21367.4|21369.9|21349.9|64
1653409450000|2022-05-24 16:24:10|21391.1|21371.1|21409.9|21389.9|21409.9|21389.9|21391.1|21371.1|70
1653409460000|2022-05-24 16:24:20|21408.6|21388.6|21406.1|21386.1|21409.9|21389.9|21406.1|21386.1|21
1653409470000|2022-05-24 16:24:30|21407.4|21387.4|21406.1|21386.1|21407.4|21387.4|21398.6|21378.6|32
1653409480000|2022-05-24 16:24:40|21407.4|21387.4|21407.4|21387.4|21409.9|21389.9|21407.4|21387.4|42
1653409490000|2022-05-24 16:24:50|21411.1|21391.1|21432.4|21412.4|21432.4|21412.4|21411.1|21391.1|53
1653409500000|2022-05-24 16:25:00|21434.9|21414.9|21448.6|21428.6|21448.6|21428.6|21427.4|21407.4|70
1653409510000|2022-05-24 16:25:10|21447.4|21427.4|21433.6|21413.6|21447.4|21427.4|21433.6|21413.6|25
1653409520000|2022-05-24 16:25:20|21431.1|21411.1|21426.1|21406.1|21431.1|21411.1|21426.1|21406.1|8
1653409530000|2022-05-24 16:25:30|21424.9|21404.9|21421.1|21401.1|21424.9|21404.9|21421.1|21401.1|3
1653409540000|2022-05-24 16:25:40|21416.1|21396.1|21406.1|21386.1|21416.1|21396.1|21406.1|21386.1|13
1653409550000|2022-05-24 16:25:50|21408.6|21388.6|21408.6|21388.6|21408.6|21388.6|21408.6|21388.6|8
1653409560000|2022-05-24 16:26:00|21409.9|21389.9|21409.9|21389.9|21409.9|21389.9|21409.9|21389.9|1
1653409570000|2022-05-24 16:26:10|21411.1|21391.1|21408.6|21388.6|21411.1|21391.1|21408.6|21388.6|3
1653409580000|2022-05-24 16:26:20|21407.4|21387.4|21403.6|21383.6|21407.4|21387.4|21403.6|21383.6|18
1653409610000|2022-05-24 16:26:50|21401.2|21381.2|21398.6|21378.6|21401.2|21381.2|21398.6|21378.6|2
1653409630000|2022-05-24 16:27:10|21397.4|21377.4|21394.9|21374.9|21397.4|21377.4|21394.9|21374.9|6
1653409650000|2022-05-24 16:27:30|21392.4|21372.4|21393.6|21373.6|21393.6|21373.6|21392.4|21372.4|7
1653409660000|2022-05-24 16:27:40|21394.9|21374.9|21394.9|21374.9|21394.9|21374.9|21394.9|21374.9|4
1653409680000|2022-05-24 16:28:00|21396.1|21376.1|21399.9|21379.9|21401.1|21381.1|21396.1|21376.1|3
1653409690000|2022-05-24 16:28:10|21398.6|21378.6|21391.1|21371.1|21398.6|21378.6|21391.1|21371.1|6
1653409700000|2022-05-24 16:28:20|21387.4|21367.4|21387.4|21367.4|21387.4|21367.4|21387.4|21367.4|0
1653409720000|2022-05-24 16:28:40|21386.1|21366.1|21386.1|21366.1|21386.1|21366.1|21386.1|21366.1|6
1653409730000|2022-05-24 16:28:50|21384.9|21364.9|21384.9|21364.9|21384.9|21364.9|21384.9|21364.9|1
1653409750000|2022-05-24 16:29:10|21383.6|21363.6|21383.6|21363.6|21383.6|21363.6|21383.6|21363.6|0
1653409780000|2022-05-24 16:29:40|21381.2|21361.2|21376.1|21356.1|21381.2|21361.2|21376.1|21356.1|6
1653409790000|2022-05-24 16:29:50|||||||||11
1653409820000|2022-05-24 16:30:20|||||||||1
1653409840000|2022-05-24 16:30:40|21372.4|21352.4|21367.4|21347.4|21372.4|21352.4|21367.4|21347.4|6
1653409850000|2022-05-24 16:30:50|21366.1|21346.1|21366.1|21346.1|21366.1|21346.1|21366.1|21346.1|1
1653409860000|2022-05-24 16:31:00|21364.9|21344.9|21363.6|21343.6|21364.9|21344.9|21363.6|21343.6|4
1653409870000|2022-05-24 16:31:10|21361.1|21341.1|21361.1|21341.1|21361.1|21341.1|21361.1|21341.1|1
1653409910000|2022-05-24 16:31:50|21359.9|21339.9|21358.6|21338.6|21359.9|21339.9|21358.6|21338.6|2
1653409920000|2022-05-24 16:32:00|21356.1|21336.1|21356.1|21336.1|21356.1|21336.1|21356.1|21336.1|1
1653409940000|2022-05-24 16:32:20|21353.6|21333.6|21346.1|21326.1|21353.6|21333.6|21346.1|21326.1|9
1653409950000|2022-05-24 16:32:30|||||||||1
1653409960000|2022-05-24 16:32:40|21347.4|21327.4|21347.4|21327.4|21347.4|21327.4|21347.4|21327.4|0
1653409970000|2022-05-24 16:32:50|21344.9|21324.9|21344.9|21324.9|21344.9|21324.9|21344.9|21324.9|1
1653409980000|2022-05-24 16:33:00|21347.4|21327.4|21342.4|21322.4|21347.4|21327.4|21342.4|21322.4|1
1653410020000|2022-05-24 16:33:40|21341.1|21321.1|21341.1|21321.1|21341.1|21321.1|21341.1|21321.1|2
1653410030000|2022-05-24 16:33:50|21339.9|21319.9|21336.1|21316.1|21339.9|21319.9|21336.1|21316.1|1
1653410040000|2022-05-24 16:34:00|21333.6|21313.6|21336.1|21316.1|21336.1|21316.1|21333.6|21313.6|2
1653410050000|2022-05-24 16:34:10|21337.4|21317.4|21338.7|21318.7|21338.7|21318.7|21337.4|21317.4|4
1653410060000|2022-05-24 16:34:20|21339.9|21319.9|21343.6|21323.6|21343.6|21323.6|21339.9|21319.9|1
1653410070000|2022-05-24 16:34:30|21344.9|21324.9|21346.1|21326.1|21346.1|21326.1|21344.9|21324.9|3
1653410100000|2022-05-24 16:35:00|21344.9|21324.9|21343.6|21323.6|21344.9|21324.9|21343.6|21323.6|0
1653410120000|2022-05-24 16:35:20|||||||||2
1653410130000|2022-05-24 16:35:30|||||||||2
1653410140000|2022-05-24 16:35:40|21342.4|21322.4|21341.1|21321.1|21342.4|21322.4|21341.1|21321.1|0
1653410150000|2022-05-24 16:35:50|||||||||1
1653410170000|2022-05-24 16:36:10|||||||||1
1653410180000|2022-05-24 16:36:20|||||||||1
1653410190000|2022-05-24 16:36:30|||||||||7
1653410200000|2022-05-24 16:36:40|21336.1|21316.1|21336.1|21316.1|21336.1|21316.1|21336.1|21316.1|0
1653410210000|2022-05-24 16:36:50|||||||||1
1653410220000|2022-05-24 16:37:00|||||||||1
1653410230000|2022-05-24 16:37:10|21334.9|21314.9|21336.1|21316.1|21336.1|21316.1|21334.9|21314.9|5
1653410240000|2022-05-24 16:37:20|21334.9|21314.9|21334.9|21314.9|21334.9|21314.9|21334.9|21314.9|3
1653410250000|2022-05-24 16:37:30|21336.1|21316.1|21341.1|21321.1|21341.1|21321.1|21336.1|21316.1|7
1653410260000|2022-05-24 16:37:40|21353.6|21333.6|21363.6|21343.6|21363.6|21343.6|21353.6|21333.6|2
1653410310000|2022-05-24 16:38:30|||||||||1
1653410340000|2022-05-24 16:39:00|21361.1|21341.1|21358.6|21338.6|21361.1|21341.1|21358.6|21338.6|2
1653410380000|2022-05-24 16:39:40|21357.4|21337.4|21354.9|21334.9|21357.4|21337.4|21354.9|21334.9|5
1653410390000|2022-05-24 16:39:50|||||||||1
1653410440000|2022-05-24 16:40:40|21356.1|21336.1|21356.1|21336.1|21356.1|21336.1|21356.1|21336.1|0
1653410450000|2022-05-24 16:40:50|||||||||1
1653410460000|2022-05-24 16:41:00|21357.4|21337.4|21358.6|21338.6|21358.6|21338.6|21357.4|21337.4|0
1653410520000|2022-05-24 16:42:00|21356.1|21336.1|21353.6|21333.6|21356.1|21336.1|21353.6|21333.6|1
1653410530000|2022-05-24 16:42:10|21354.9|21334.9|21353.6|21333.6|21354.9|21334.9|21353.6|21333.6|6
1653410540000|2022-05-24 16:42:20|21354.9|21334.9|21356.1|21336.1|21356.1|21336.1|21354.9|21334.9|3
1653410570000|2022-05-24 16:42:50|21357.4|21337.4|21358.6|21338.6|21358.6|21338.6|21357.4|21337.4|2
1653410580000|2022-05-24 16:43:00|||||||||1
1653410640000|2022-05-24 16:44:00|||||||||1
1653410690000|2022-05-24 16:44:50|||||||||3
1653410740000|2022-05-24 16:45:40|21357.4|21337.4|21357.4|21337.4|21357.4|21337.4|21357.4|21337.4|0
1653410760000|2022-05-24 16:46:00|21356.1|21336.1|21356.1|21336.1|21356.1|21336.1|21356.1|21336.1|2
1653410820000|2022-05-24 16:47:00|21354.9|21334.9|21354.9|21334.9|21354.9|21334.9|21354.9|21334.9|0
1653410830000|2022-05-24 16:47:10|21352.4|21332.4|21347.4|21327.4|21352.4|21332.4|21347.4|21327.4|1
1653410850000|2022-05-24 16:47:30|21346.1|21326.1|21346.1|21326.1|21346.1|21326.1|21346.1|21326.1|0
1653410870000|2022-05-24 16:47:50|21344.9|21324.9|21343.6|21323.6|21344.9|21324.9|21343.6|21323.6|1
1653410880000|2022-05-24 16:48:00|21346.1|21326.1|21346.1|21326.1|21346.1|21326.1|21346.1|21326.1|5
1653410890000|2022-05-24 16:48:10|||||||||1
1653410900000|2022-05-24 16:48:20|21347.4|21327.4|21348.6|21328.6|21348.6|21328.6|21347.4|21327.4|3
1653410920000|2022-05-24 16:48:40|21344.9|21324.9|21344.9|21324.9|21344.9|21324.9|21344.9|21324.9|3
1653410940000|2022-05-24 16:49:00|||||||||1
1653410960000|2022-05-24 16:49:20|21346.1|21326.1|21346.1|21326.1|21346.1|21326.1|21346.1|21326.1|2
1653410970000|2022-05-24 16:49:30|21347.4|21327.4|21348.7|21328.7|21348.7|21328.7|21347.4|21327.4|3
1653410980000|2022-05-24 16:49:40|21349.9|21329.9|21349.9|21329.9|21349.9|21329.9|21349.9|21329.9|0
1653410990000|2022-05-24 16:49:50|21352.4|21332.4|21353.6|21333.6|21353.6|21333.6|21352.4|21332.4|6
1653411000000|2022-05-24 16:50:00|21354.9|21334.9|21356.1|21336.1|21356.1|21336.1|21354.9|21334.9|1
1653411020000|2022-05-24 16:50:20|21357.4|21337.4|21357.4|21337.4|21357.4|21337.4|21357.4|21337.4|0
1653411090000|2022-05-24 16:51:30|21358.6|21338.6|21358.6|21338.6|21358.6|21338.6|21358.6|21338.6|0
1653411100000|2022-05-24 16:51:40|21357.4|21337.4|21358.6|21338.6|21358.6|21338.6|21356.1|21336.1|2
1653411110000|2022-05-24 16:51:50|||||||||1
1653411120000|2022-05-24 16:52:00|21357.4|21337.4|21356.1|21336.1|21357.4|21337.4|21356.1|21336.1|0
1653411140000|2022-05-24 16:52:20|21361.1|21341.1|21368.6|21348.6|21368.6|21348.6|21361.1|21341.1|14
1653411150000|2022-05-24 16:52:30|21369.9|21349.9|21369.9|21349.9|21369.9|21349.9|21369.9|21349.9|0
1653411180000|2022-05-24 16:53:00|||||||||1
1653411220000|2022-05-24 16:53:40|21371.1|21351.1|21371.1|21351.1|21371.1|21351.1|21371.1|21351.1|0
1653411240000|2022-05-24 16:54:00|21372.4|21352.4|21372.4|21352.4|21372.4|21352.4|21372.4|21352.4|3
1653411250000|2022-05-24 16:54:10|21373.6|21353.6|21373.6|21353.6|21373.6|21353.6|21373.6|21353.6|0
1653411270000|2022-05-24 16:54:30|21374.9|21354.9|21374.9|21354.9|21374.9|21354.9|21374.9|21354.9|0
1653411290000|2022-05-24 16:54:50|21376.1|21356.1|21376.1|21356.1|21376.1|21356.1|21376.1|21356.1|2
1653411300000|2022-05-24 16:55:00|21374.9|21354.9|21374.9|21354.9|21374.9|21354.9|21374.9|21354.9|0
1653411310000|2022-05-24 16:55:10|21377.4|21357.4|21377.4|21357.4|21377.4|21357.4|21377.4|21357.4|0
1653411370000|2022-05-24 16:56:10|21378.6|21358.6|21378.6|21358.6|21378.6|21358.6|21378.6|21358.6|0
1653411420000|2022-05-24 16:57:00|21377.4|21357.4|21368.6|21348.6|21377.4|21357.4|21368.6|21348.6|15
1653411450000|2022-05-24 16:57:30|21367.4|21347.4|21366.1|21346.1|21367.4|21347.4|21366.1|21346.1|0
1653411460000|2022-05-24 16:57:40|21364.9|21344.9|21366.2|21346.2|21366.2|21346.2|21364.9|21344.9|1
1653411480000|2022-05-24 16:58:00|21367.4|21347.4|21366.1|21346.1|21367.4|21347.4|21366.1|21346.1|1
1653411490000|2022-05-24 16:58:10|21364.9|21344.9|21364.9|21344.9|21364.9|21344.9|21364.9|21344.9|0
1653411570000|2022-05-24 16:59:30|21366.1|21346.1|21366.1|21346.1|21366.1|21346.1|21366.1|21346.1|0
1653411590000|2022-05-24 16:59:50|21362.4|21342.4|21344.9|21324.9|21362.4|21342.4|21339.9|21319.9|18
1653411600000|2022-05-24 17:00:00|21356.1|21316.1|21349.9|21329.9|21356.1|21329.9|21349.9|21316.1|0
1653411610000|2022-05-24 17:00:10|21351.2|21331.2|21357.4|21337.4|21357.4|21337.4|21348.6|21328.6|14
1653411640000|2022-05-24 17:00:40|21358.7|21338.7|21359.9|21339.9|21359.9|21339.9|21358.7|21338.7|0
1653411660000|2022-05-24 17:01:00|21361.2|21341.2|21366.1|21346.1|21366.1|21346.1|21361.2|21341.2|5
1653411680000|2022-05-24 17:01:20|||||||||10
1653411700000|2022-05-24 17:01:40|||||||||1
1653411720000|2022-05-24 17:02:00|21363.6|21343.6|21364.9|21344.9|21364.9|21344.9|21363.6|21343.6|7
1653411730000|2022-05-24 17:02:10|21368.6|21348.6|21368.6|21348.6|21368.6|21348.6|21368.6|21348.6|1
1653411770000|2022-05-24 17:02:50|21371.1|21351.1|21371.1|21351.1|21371.1|21351.1|21371.1|21351.1|1
1653411780000|2022-05-24 17:03:00|21368.6|21348.6|21368.6|21348.6|21368.6|21348.6|21368.6|21348.6|3
1653411790000|2022-05-24 17:03:10|||||||||1
1653411800000|2022-05-24 17:03:20|21371.1|21351.1|21371.1|21351.1|21371.1|21351.1|21371.1|21351.1|2
1653411810000|2022-05-24 17:03:30|21372.4|21352.4|21373.6|21353.6|21373.6|21353.6|21372.4|21352.4|4
1653411880000|2022-05-24 17:04:40|21374.9|21354.9|21376.1|21356.1|21376.1|21356.1|21374.9|21354.9|2
1653411890000|2022-05-24 17:04:50|21378.6|21358.6|21378.6|21358.6|21378.6|21358.6|21378.6|21358.6|1
1653411900000|2022-05-24 17:05:00|||||||||2
1653412080000|2022-05-24 17:08:00|||||||||1
1653412180000|2022-05-24 17:09:40|21377.4|21357.4|21377.4|21357.4|21377.4|21357.4|21377.4|21357.4|3
1653412190000|2022-05-24 17:09:50|21378.6|21358.6|21378.6|21358.6|21378.6|21358.6|21378.6|21358.6|3
1653412210000|2022-05-24 17:10:10|21377.4|21357.4|21377.4|21357.4|21377.4|21357.4|21377.4|21357.4|2
1653412230000|2022-05-24 17:10:30|21376.1|21356.1|21376.1|21356.1|21376.1|21356.1|21376.1|21356.1|1
1653412270000|2022-05-24 17:11:10|||||||||1
1653412380000|2022-05-24 17:13:00|||||||||1
1653412400000|2022-05-24 17:13:20|||||||||2
1653412440000|2022-05-24 17:14:00|21373.6|21353.6|21366.1|21346.1|21373.6|21353.6|21366.1|21346.1|8
1653412500000|2022-05-24 17:15:00|21364.9|21344.9|21364.9|21344.9|21364.9|21344.9|21364.9|21344.9|4
1653412510000|2022-05-24 17:15:10|21366.1|21346.1|21366.1|21346.1|21366.1|21346.1|21366.1|21346.1|0
1653412540000|2022-05-24 17:15:40|21364.9|21344.9|21364.9|21344.9|21364.9|21344.9|21364.9|21344.9|0
1653412560000|2022-05-24 17:16:00|21363.6|21343.6|21363.6|21343.6|21363.6|21343.6|21363.6|21343.6|1
1653412570000|2022-05-24 17:16:10|21364.9|21344.9|21364.9|21344.9|21364.9|21344.9|21363.6|21343.6|2
1653412590000|2022-05-24 17:16:30|21363.6|21343.6|21363.6|21343.6|21363.6|21343.6|21363.6|21343.6|1
1653412660000|2022-05-24 17:17:40|21359.9|21339.9|21357.4|21337.4|21359.9|21339.9|21357.4|21337.4|4
1653412670000|2022-05-24 17:17:50|21358.6|21338.6|21358.6|21338.6|21358.6|21338.6|21358.6|21338.6|1
1653412680000|2022-05-24 17:18:00|21361.1|21341.1|21361.1|21341.1|21361.1|21341.1|21361.1|21341.1|1
1653412690000|2022-05-24 17:18:10|21362.4|21342.4|21363.6|21343.6|21363.6|21343.6|21362.4|21342.4|1
1653412710000|2022-05-24 17:18:30|||||||||1
1653412730000|2022-05-24 17:18:50|21366.1|21346.1|21366.1|21346.1|21366.1|21346.1|21366.1|21346.1|0
1653412740000|2022-05-24 17:19:00|||||||||1
1653412750000|2022-05-24 17:19:10|21368.7|21348.7|21368.7|21348.7|21368.7|21348.7|21368.7|21348.7|1
1653412780000|2022-05-24 17:19:40|21366.2|21346.2|21366.2|21346.2|21366.2|21346.2|21366.2|21346.2|0
1653412790000|2022-05-24 17:19:50|||||||||1
1653412870000|2022-05-24 17:21:10|||||||||1
1653412880000|2022-05-24 17:21:20|||||||||2
1653412890000|2022-05-24 17:21:30|||||||||1
1653412900000|2022-05-24 17:21:40|21364.9|21344.9|21364.9|21344.9|21364.9|21344.9|21364.9|21344.9|0
1653412910000|2022-05-24 17:21:50|21363.7|21343.7|21363.7|21343.7|21363.7|21343.7|21363.7|21343.7|0
1653412920000|2022-05-24 17:22:00|||||||||2
1653412940000|2022-05-24 17:22:20|||||||||1
1653412970000|2022-05-24 17:22:50|||||||||3
1653413000000|2022-05-24 17:23:20|||||||||2
1653413040000|2022-05-24 17:24:00|||||||||1
1653413050000|2022-05-24 17:24:10|||||||||2
1653413070000|2022-05-24 17:24:30|21361.2|21341.2|21357.4|21337.4|21361.2|21341.2|21357.4|21337.4|1
1653413080000|2022-05-24 17:24:40|21356.1|21336.1|21354.9|21334.9|21356.1|21336.1|21354.9|21334.9|5
1653413090000|2022-05-24 17:24:50|21377.4|21357.4|21377.4|21357.4|21377.4|21357.4|21377.4|21357.4|6
1653413100000|2022-05-24 17:25:00|21383.7|21363.7|21386.2|21366.2|21388.7|21368.7|21383.7|21363.7|2
1653413110000|2022-05-24 17:25:10|||||||||1
1653413130000|2022-05-24 17:25:30|21383.7|21363.7|21383.7|21363.7|21383.7|21363.7|21383.7|21363.7|1
1653413140000|2022-05-24 17:25:40|21381.2|21361.2|21383.7|21363.7|21383.7|21363.7|21381.2|21361.2|0
1653413150000|2022-05-24 17:25:50|||||||||10
1653413180000|2022-05-24 17:26:20|||||||||1
1653413190000|2022-05-24 17:26:30|21381.2|21361.2|21381.2|21361.2|21381.2|21361.2|21381.2|21361.2|2
1653413200000|2022-05-24 17:26:40|||||||||50
1653413210000|2022-05-24 17:26:50|21379.9|21359.9|21373.7|21353.7|21379.9|21359.9|21373.7|21353.7|0
1653413220000|2022-05-24 17:27:00|21382.4|21342.4|21381.2|21341.2|21382.4|21342.4|21381.2|21341.2|1
1653413230000|2022-05-24 17:27:10|||||||||1
1653413240000|2022-05-24 17:27:20|||||||||4
1653413250000|2022-05-24 17:27:30|21368.7|21348.7|21368.7|21348.7|21368.7|21348.7|21368.7|21348.7|3
1653413260000|2022-05-24 17:27:40|21371.2|21351.2|21371.2|21351.2|21371.2|21351.2|21371.2|21351.2|2
1653413270000|2022-05-24 17:27:50|21369.9|21349.9|21371.2|21351.2|21371.2|21351.2|21366.2|21346.2|6
1653413280000|2022-05-24 17:28:00|21377.4|21357.4|21381.2|21361.2|21381.2|21361.2|21377.4|21357.4|5
1653413290000|2022-05-24 17:28:10|21378.7|21358.7|21378.7|21358.7|21378.7|21358.7|21378.7|21358.7|4
1653413300000|2022-05-24 17:28:20|21376.2|21356.2|21376.2|21356.2|21376.2|21356.2|21376.2|21356.2|5
1653413310000|2022-05-24 17:28:30|21374.9|21354.9|21373.7|21353.7|21378.7|21358.7|21373.7|21353.7|3
1653413320000|2022-05-24 17:28:40|21378.7|21358.7|21378.7|21358.7|21378.7|21358.7|21376.2|21356.2|5
1653413330000|2022-05-24 17:28:50|21376.2|21356.2|21377.4|21357.4|21378.7|21358.7|21376.2|21356.2|5
1653413340000|2022-05-24 17:29:00|21376.2|21356.2|21378.7|21358.7|21378.7|21358.7|21376.2|21356.2|108
1653413350000|2022-05-24 17:29:10|21377.4|21357.4|21377.4|21357.4|21377.4|21357.4|21377.4|21357.4|2
1653413360000|2022-05-24 17:29:20|21376.2|21356.2|21386.2|21366.2|21391.2|21366.2|21373.7|21348.7|8
1653413370000|2022-05-24 17:29:30|21391.2|21371.2|21393.7|21373.7|21393.7|21373.7|21391.2|21371.2|14
1653413380000|2022-05-24 17:29:40|21391.2|21371.2|21391.2|21371.2|21391.2|21371.2|21391.2|21371.2|10
1653413390000|2022-05-24 17:29:50|21392.4|21372.4|21403.7|21383.7|21403.7|21383.7|21392.4|21372.4|17
1653466500000|2022-05-25 08:15:00|21403.9|21383.9|21388.9|21368.9|21403.9|21383.9|21345.2|21321.4|21
1653466510000|2022-05-25 08:15:10|21390.2|21370.2|21386.5|21366.5|21390.2|21370.2|21386.5|21366.5|3
1653466520000|2022-05-25 08:15:20|||||||||1
1653466530000|2022-05-25 08:15:30|21387.7|21367.7|21368.9|21348.9|21387.7|21367.7|21368.9|21348.9|3
1653466560000|2022-05-25 08:16:00|21371.4|21351.4|21358.9|21338.9|21371.4|21351.4|21358.9|21338.9|3
1653466570000|2022-05-25 08:16:10|21356.5|21336.5|21325.2|21285.2|21356.5|21336.5|21325.2|21285.2|25
1653466580000|2022-05-25 08:16:20|21311.5|21291.5|21321.4|21281.4|21321.4|21291.5|21310.2|21281.4|0
1653466590000|2022-05-25 08:16:30|21322.7|21282.7|21310.2|21290.2|21322.7|21291.5|21310.2|21282.7|0
1653466600000|2022-05-25 08:16:40|21308.9|21288.9|21326.4|21286.4|21326.4|21290.2|21307.7|21280.2|1
1653466610000|2022-05-25 08:16:50|||||||||2
1653466620000|2022-05-25 08:17:00|21315.2|21295.2|21310.2|21290.2|21319|21295.2|21310.2|21279|0
1653466630000|2022-05-25 08:17:10|21322.7|21282.7|21325.2|21285.2|21325.2|21285.2|21322.7|21282.7|2
1653466650000|2022-05-25 08:17:30|21313.9|21293.9|21312.7|21292.7|21313.9|21293.9|21312.7|21292.7|0
1653466660000|2022-05-25 08:17:40|21311.4|21291.4|21311.4|21291.4|21311.4|21291.4|21311.4|21291.4|0
1653466670000|2022-05-25 08:17:50|21308.9|21288.9|21326.4|21306.4|21333.9|21313.9|21308.9|21288.9|10
1653466700000|2022-05-25 08:18:20|21322.6|21302.6|21322.6|21302.6|21322.6|21302.6|21322.6|21302.6|1
1653466710000|2022-05-25 08:18:30|21326.5|21286.5|21325.2|21285.2|21335.2|21286.5|21325.2|21275.2|3
1653466720000|2022-05-25 08:18:40|21323.9|21283.9|21323.9|21283.9|21323.9|21283.9|21323.9|21283.9|3
1653466730000|2022-05-25 08:18:50|21309|21289|21303.9|21283.9|21309|21289|21303.9|21283.9|1
1653466740000|2022-05-25 08:19:00|||||||||1
1653466750000|2022-05-25 08:19:10|21307.7|21287.7|21307.7|21287.7|21307.7|21287.7|21307.7|21287.7|4
1653466760000|2022-05-25 08:19:20|21308.9|21288.9|21308.9|21288.9|21308.9|21288.9|21308.9|21288.9|12
1653466800000|2022-05-25 08:20:00|21305.2|21285.2|21288.9|21268.9|21305.2|21285.2|21288.9|21268.9|12
1653466820000|2022-05-25 08:20:20|||||||||4
1653466830000|2022-05-25 08:20:30|21285.2|21265.2|21285.2|21265.2|21285.2|21265.2|21285.2|21265.2|2
1653466840000|2022-05-25 08:20:40|21284|21264|21284|21264|21284|21264|21284|21264|1
1653466860000|2022-05-25 08:21:00|21286.5|21266.5|21286.5|21266.5|21286.5|21266.5|21286.5|21266.5|0
1653466900000|2022-05-25 08:21:40|21284|21264|21284|21264|21284|21264|21284|21264|1
1653466910000|2022-05-25 08:21:50|21282.7|21262.7|21282.7|21262.7|21282.7|21262.7|21282.7|21262.7|1
1653466920000|2022-05-25 08:22:00|21277.7|21257.7|21268.9|21248.9|21277.7|21257.7|21268.9|21248.9|6
1653466930000|2022-05-25 08:22:10|||||||||2
1653466940000|2022-05-25 08:22:20|21265.2|21245.2|21265.2|21245.2|21265.2|21245.2|21265.2|21245.2|0
1653466970000|2022-05-25 08:22:50|21262.7|21242.7|21262.7|21242.7|21262.7|21242.7|21262.7|21242.7|1
1653466980000|2022-05-25 08:23:00|21261.4|21241.4|21261.4|21241.4|21261.4|21241.4|21261.4|21241.4|0
1653466990000|2022-05-25 08:23:10|21262.7|21242.7|21262.7|21242.7|21262.7|21242.7|21262.7|21242.7|0
1653467000000|2022-05-25 08:23:20|21276.4|21236.4|21276.4|21236.4|21276.4|21236.4|21276.4|21236.4|0
1653467030000|2022-05-25 08:23:50|||||||||1
1653467060000|2022-05-25 08:24:20|||||||||1
1653467090000|2022-05-25 08:24:50|21280.2|21240.2|21291.4|21231.4|21291.4|21240.2|21280.2|21231.4|1
1653467100000|2022-05-25 08:25:00|21295.2|21235.2|21295.2|21235.2|21295.2|21235.2|21295.2|21235.2|0
1653467110000|2022-05-25 08:25:10|21288.9|21248.9|21286.4|21246.4|21288.9|21248.9|21286.4|21246.4|2
1653467120000|2022-05-25 08:25:20|21278.9|21258.9|21278.9|21258.9|21278.9|21258.9|21278.9|21258.9|1
1653467150000|2022-05-25 08:25:50|21293.9|21253.9|21288.9|21268.9|21293.9|21268.9|21288.9|21253.9|2
1653467210000|2022-05-25 08:26:50|21293.9|21273.9|21293.9|21273.9|21293.9|21273.9|21293.9|21273.9|1
1653467230000|2022-05-25 08:27:10|21296.4|21276.4|21296.4|21276.4|21296.4|21276.4|21296.4|21276.4|1
1653467240000|2022-05-25 08:27:20|21300.2|21280.2|21303.9|21283.9|21303.9|21283.9|21300.2|21280.2|1
1653467250000|2022-05-25 08:27:30|||||||||2
1653467260000|2022-05-25 08:27:40|21318.9|21278.9|21323.9|21283.9|21323.9|21283.9|21318.9|21278.9|2
1653467280000|2022-05-25 08:28:00|21326.4|21286.4|21331.4|21291.4|21331.4|21298.9|21318.9|21286.4|0
1653467300000|2022-05-25 08:28:20|21323.9|21303.9|21326.4|21306.4|21326.4|21306.4|21323.9|21303.9|0
1653467310000|2022-05-25 08:28:30|21327.7|21307.7|21321.4|21301.4|21328.9|21308.9|21321.4|21301.4|4
1653467320000|2022-05-25 08:28:40|||||||||1
1653467330000|2022-05-25 08:28:50|21322.7|21302.7|21323.9|21303.9|21323.9|21303.9|21322.7|21302.7|1
1653467340000|2022-05-25 08:29:00|21325.2|21305.2|21325.2|21305.2|21325.2|21305.2|21325.2|21305.2|0
1653467390000|2022-05-25 08:29:50|21326.4|21306.4|21326.4|21306.4|21326.4|21306.4|21326.4|21306.4|1
1653467400000|2022-05-25 08:30:00|21325.2|21305.2|21325.2|21305.2|21325.2|21305.2|21325.2|21305.2|0
1653467410000|2022-05-25 08:30:10|21323.9|21303.9|21323.9|21303.9|21323.9|21303.9|21323.9|21303.9|0
1653467450000|2022-05-25 08:30:50|21326.4|21306.4|21328.9|21308.9|21328.9|21308.9|21326.4|21306.4|2
1653467460000|2022-05-25 08:31:00|21323.9|21303.9|21323.9|21303.9|21323.9|21303.9|21323.9|21303.9|0
1653467470000|2022-05-25 08:31:10|||||||||1
1653467530000|2022-05-25 08:32:10|21321.4|21301.4|21321.4|21301.4|21321.4|21301.4|21321.4|21301.4|5
1653467630000|2022-05-25 08:33:50|21326.4|21306.4|21326.4|21306.4|21326.4|21306.4|21326.4|21306.4|3
1653467640000|2022-05-25 08:34:00|21325.2|21305.2|21326.4|21306.4|21326.4|21306.4|21325.2|21305.2|0
1653467660000|2022-05-25 08:34:20|21328.9|21308.9|21328.9|21308.9|21328.9|21308.9|21328.9|21308.9|0
1653467700000|2022-05-25 08:35:00|21331.4|21311.4|21333.9|21313.9|21333.9|21313.9|21331.4|21311.4|0
1653467720000|2022-05-25 08:35:20|21332.7|21312.7|21331.4|21311.4|21332.7|21312.7|21331.4|21311.4|2
1653467730000|2022-05-25 08:35:30|21328.9|21308.9|21328.9|21308.9|21328.9|21308.9|21328.9|21308.9|1
1653467750000|2022-05-25 08:35:50|21326.5|21306.5|21326.4|21306.4|21326.5|21306.5|21326.4|21306.4|5
1653467840000|2022-05-25 08:37:20|21323.9|21303.9|21336.4|21276.4|21336.4|21303.9|21323.9|21276.4|5
1653467860000|2022-05-25 08:37:40|21325.2|21285.2|21325.2|21285.2|21325.2|21285.2|21325.2|21285.2|1
1653467880000|2022-05-25 08:38:00|21323.9|21283.9|21308.9|21288.9|21323.9|21288.9|21308.9|21283.9|4
1653467910000|2022-05-25 08:38:30|21310.2|21290.2|21311.4|21291.4|21311.4|21291.4|21310.2|21290.2|0
1653467930000|2022-05-25 08:38:50|21312.7|21292.7|21313.9|21293.9|21313.9|21293.9|21312.7|21292.7|0
1653467940000|2022-05-25 08:39:00|||||||||2
1653468180000|2022-05-25 08:43:00|21315.2|21295.2|21315.2|21295.2|21315.2|21295.2|21315.2|21295.2|0
1653468240000|2022-05-25 08:44:00|21320.1|21300.1|21323.9|21303.9|21323.9|21303.9|21320.1|21300.1|0
1653468260000|2022-05-25 08:44:20|21336.4|21296.4|21336.4|21296.4|21336.4|21296.4|21336.4|21296.4|1
1653468270000|2022-05-25 08:44:30|21327.7|21307.7|21328.9|21308.9|21328.9|21308.9|21327.7|21307.7|0
1653468280000|2022-05-25 08:44:40|21326.4|21306.4|21328.9|21308.9|21328.9|21308.9|21326.4|21306.4|1
1653468320000|2022-05-25 08:45:20|21327.7|21307.7|21328.9|21308.9|21328.9|21308.9|21326.4|21306.4|0
1653468330000|2022-05-25 08:45:30|21325.2|21305.2|21325.2|21305.2|21325.2|21305.2|21325.2|21305.2|3
1653468340000|2022-05-25 08:45:40|21323.9|21303.9|21323.9|21303.9|21323.9|21303.9|21323.9|21303.9|0
1653468410000|2022-05-25 08:46:50|21321.4|21301.4|21318.9|21298.9|21321.4|21301.4|21318.9|21298.9|1
1653468440000|2022-05-25 08:47:20|21316.4|21296.4|21316.4|21296.4|21316.4|21296.4|21316.4|21296.4|0
1653468450000|2022-05-25 08:47:30|21318.9|21298.9|21321.4|21301.4|21321.4|21301.4|21318.9|21298.9|0
1653468470000|2022-05-25 08:47:50|21328.9|21308.9|21328.9|21308.9|21328.9|21308.9|21328.9|21308.9|2
1653468480000|2022-05-25 08:48:00|21330.2|21310.2|21340.2|21320.2|21340.2|21320.2|21330.2|21310.2|1
1653468490000|2022-05-25 08:48:10|21346.4|21326.4|21346.4|21326.4|21346.4|21326.4|21346.4|21326.4|5
1653468540000|2022-05-25 08:49:00|21351.5|21331.5|21360.1|21340.1|21376.4|21340.1|21351.5|21316.4|3
1653468550000|2022-05-25 08:49:10|21363.9|21343.9|21361.4|21341.4|21363.9|21343.9|21361.4|21341.4|0
1653468570000|2022-05-25 08:49:30|||||||||2
1653468580000|2022-05-25 08:49:40|21363.9|21343.9|21365.2|21345.2|21365.2|21345.2|21363.9|21343.9|0
1653468590000|2022-05-25 08:49:50|21366.4|21346.4|21361.4|21341.4|21366.4|21346.4|21361.4|21341.4|1
1653468600000|2022-05-25 08:50:00|21383.8|21363.8|21413.9|21373.9|21413.9|21375.2|21383.8|21363.8|43
1653468610000|2022-05-25 08:50:10|||||||||2
1653468630000|2022-05-25 08:50:30|21410.1|21390.1|21410.1|21390.1|21410.1|21390.1|21410.1|21390.1|4
1653468640000|2022-05-25 08:50:40|21416.4|21396.4|21416.4|21396.4|21416.4|21396.4|21416.4|21396.4|0
1653468660000|2022-05-25 08:51:00|21418.9|21398.9|21418.9|21398.9|21418.9|21398.9|21418.9|21398.9|1
1653468680000|2022-05-25 08:51:20|21421.4|21401.4|21421.4|21401.4|21421.4|21401.4|21421.4|21401.4|1
1653468710000|2022-05-25 08:51:50|21423.9|21403.9|21422.7|21402.7|21423.9|21403.9|21422.7|21402.7|3
1653468720000|2022-05-25 08:52:00|21421.4|21401.4|21421.4|21401.4|21421.4|21401.4|21421.4|21401.4|0
1653468730000|2022-05-25 08:52:10|21420.2|21400.2|21418.9|21398.9|21420.2|21400.2|21418.9|21398.9|1
1653468740000|2022-05-25 08:52:20|21416.4|21396.4|21413.9|21393.9|21416.4|21396.4|21413.9|21393.9|1
1653468790000|2022-05-25 08:53:10|21412.7|21392.7|21411.4|21391.4|21412.7|21392.7|21411.4|21391.4|5
1653468830000|2022-05-25 08:53:50|21413.9|21393.9|21413.9|21393.9|21413.9|21393.9|21413.9|21393.9|5
1653468890000|2022-05-25 08:54:50|21417.7|21397.7|21417.7|21397.7|21417.7|21397.7|21417.7|21397.7|1
1653468900000|2022-05-25 08:55:00|21426.4|21406.4|21426.4|21406.4|21426.4|21406.4|21426.4|21406.4|3
1653468910000|2022-05-25 08:55:10|21428.9|21408.9|21431.4|21411.4|21431.4|21411.4|21428.9|21408.9|0
1653468920000|2022-05-25 08:55:20|21440.2|21420.2|21443.9|21423.9|21443.9|21423.9|21440.2|21420.2|5
1653468930000|2022-05-25 08:55:30|21441.4|21421.4|21438.9|21418.9|21441.4|21421.4|21438.9|21418.9|3
1653468940000|2022-05-25 08:55:40|21441.4|21421.4|21438.9|21418.9|21441.4|21421.4|21438.9|21418.9|1
1653468950000|2022-05-25 08:55:50|21440.2|21420.2|21441.4|21421.4|21441.4|21421.4|21440.2|21420.2|2
1653468960000|2022-05-25 08:56:00|21440.2|21420.2|21440.2|21420.2|21440.2|21420.2|21440.2|21420.2|0
1653468970000|2022-05-25 08:56:10|21438.9|21418.9|21441.4|21421.4|21446.4|21426.4|21438.9|21418.9|3
1653468990000|2022-05-25 08:56:30|21440.2|21420.2|21440.2|21420.2|21440.2|21420.2|21440.2|21420.2|1
1653469000000|2022-05-25 08:56:40|21441.4|21421.4|21441.4|21421.4|21441.4|21421.4|21441.4|21421.4|0
1653469020000|2022-05-25 08:57:00|21438.9|21418.9|21418.9|21398.9|21438.9|21418.9|21418.9|21398.9|7
1653469030000|2022-05-25 08:57:10|21428.9|21408.9|21428.9|21408.9|21428.9|21408.9|21428.9|21408.9|5
1653469080000|2022-05-25 08:58:00|21436.4|21416.4|21436.4|21416.4|21436.4|21416.4|21436.4|21416.4|0
1653469120000|2022-05-25 08:58:40|21438.9|21418.9|21438.9|21418.9|21438.9|21418.9|21438.9|21418.9|0
1653469140000|2022-05-25 08:59:00|21443.9|21423.9|21443.9|21423.9|21443.9|21423.9|21443.9|21423.9|1
1653469170000|2022-05-25 08:59:30|21442.7|21422.7|21441.4|21421.4|21442.7|21422.7|21441.4|21421.4|0
1653469180000|2022-05-25 08:59:40|||||||||5
1653469200000|2022-05-25 09:00:00|21431.4|21411.4|21431.4|21411.4|21431.4|21411.4|21431.4|21411.4|0
1653469210000|2022-05-25 09:00:10|21428.9|21408.9|21437.7|21397.7|21437.7|21408.9|21428.9|21397.7|0
1653469230000|2022-05-25 09:00:30|21436.4|21396.4|21436.4|21396.4|21436.4|21396.4|21436.4|21396.4|0
1653469250000|2022-05-25 09:00:50|21423.9|21403.9|21426.4|21406.4|21426.4|21406.4|21423.9|21403.9|8
1653469280000|2022-05-25 09:01:20|21431.4|21411.4|21431.4|21411.4|21431.4|21411.4|21431.4|21411.4|2
1653469330000|2022-05-25 09:02:10|21442.7|21422.7|21447.7|21427.7|21447.7|21427.7|21442.7|21422.7|1
1653469340000|2022-05-25 09:02:20|21446.4|21426.4|21453.9|21433.9|21453.9|21433.9|21446.4|21426.4|2
1653469390000|2022-05-25 09:03:10|21452.7|21432.7|21451.4|21431.4|21452.7|21432.7|21451.4|21431.4|49
1653469400000|2022-05-25 09:03:20|21453.9|21433.9|21456.4|21436.4|21456.4|21436.4|21453.9|21433.9|0
1653469440000|2022-05-25 09:04:00|||||||||3
1653469460000|2022-05-25 09:04:20|21451.4|21431.4|21451.4|21431.4|21451.4|21431.4|21451.4|21431.4|5
1653469470000|2022-05-25 09:04:30|21454|21434|21448.9|21428.9|21456.4|21436.4|21448.9|21428.9|7
1653469480000|2022-05-25 09:04:40|21451.4|21431.4|21451.4|21431.4|21451.4|21431.4|21451.4|21431.4|1
1653469510000|2022-05-25 09:05:10|||||||||1
1653469520000|2022-05-25 09:05:20|||||||||2
1653469530000|2022-05-25 09:05:30|21453.9|21433.9|21456.4|21436.4|21456.4|21436.4|21453.9|21433.9|1
1653469540000|2022-05-25 09:05:40|21458.9|21438.9|21456.5|21436.5|21458.9|21438.9|21456.5|21436.5|2
1653469560000|2022-05-25 09:06:00|21453.9|21433.9|21453.9|21433.9|21453.9|21433.9|21453.9|21433.9|0
1653469610000|2022-05-25 09:06:50|21456.4|21436.4|21456.4|21436.4|21456.4|21436.4|21456.4|21436.4|2
1653469620000|2022-05-25 09:07:00|21467.6|21447.6|21476.4|21456.4|21476.4|21456.4|21467.6|21447.6|4
1653469630000|2022-05-25 09:07:10|21488.9|21468.9|21486.4|21466.4|21488.9|21468.9|21486.4|21466.4|2
1653469700000|2022-05-25 09:08:20|||||||||2
1653469730000|2022-05-25 09:08:50|21487.7|21467.7|21487.7|21467.7|21487.7|21467.7|21487.7|21467.7|1
1653469740000|2022-05-25 09:09:00|21488.9|21468.9|21491.4|21471.4|21491.4|21471.4|21488.9|21468.9|0
1653469760000|2022-05-25 09:09:20|||||||||2
1653469770000|2022-05-25 09:09:30|||||||||4
1653469820000|2022-05-25 09:10:20|21507.6|21467.6|21507.6|21467.6|21507.6|21467.6|21507.6|21467.6|2
1653469830000|2022-05-25 09:10:30|21510.2|21490.2|21518.9|21498.9|21518.9|21498.9|21510.2|21490.2|696
1653469840000|2022-05-25 09:10:40|21520.1|21500.1|21525.1|21505.1|21525.1|21505.1|21520.1|21500.1|10
1653469870000|2022-05-25 09:11:10|21528.9|21508.9|21528.9|21508.9|21528.9|21508.9|21528.9|21508.9|0
1653469890000|2022-05-25 09:11:30|21525.2|21505.2|21523.9|21503.9|21525.2|21505.2|21523.9|21503.9|2
1653469920000|2022-05-25 09:12:00|21526.4|21506.4|21528.9|21508.9|21528.9|21508.9|21526.4|21506.4|2
1653469930000|2022-05-25 09:12:10|21526.4|21506.4|21523.9|21503.9|21526.4|21506.4|21523.9|21503.9|3
1653469940000|2022-05-25 09:12:20|21525.2|21505.2|21525.2|21505.2|21525.2|21505.2|21525.2|21505.2|1
1653469950000|2022-05-25 09:12:30|21526.4|21506.4|21528.9|21508.9|21528.9|21508.9|21526.4|21506.4|1
1653469970000|2022-05-25 09:12:50|21530.2|21510.2|21538.9|21518.9|21538.9|21518.9|21530.2|21510.2|4
1653469980000|2022-05-25 09:13:00|21531.4|21511.4|21530.1|21510.1|21531.4|21511.4|21530.1|21510.1|2
1653470000000|2022-05-25 09:13:20|21531.4|21511.4|21531.4|21511.4|21531.4|21511.4|21531.4|21511.4|1
1653470030000|2022-05-25 09:13:50|21527.7|21507.7|21527.7|21507.7|21527.7|21507.7|21527.7|21507.7|3
1653470040000|2022-05-25 09:14:00|21523.9|21503.9|21523.9|21503.9|21523.9|21503.9|21523.9|21503.9|0
1653470050000|2022-05-25 09:14:10|21522.6|21502.6|21523.9|21503.9|21523.9|21503.9|21521.4|21501.4|0
1653470070000|2022-05-25 09:14:30|21528.9|21508.9|21528.9|21508.9|21528.9|21508.9|21528.9|21508.9|2
1653470090000|2022-05-25 09:14:50|21531.4|21511.4|21531.4|21511.4|21531.4|21511.4|21531.4|21511.4|1
1653470100000|2022-05-25 09:15:00|21533.9|21513.9|21533.9|21513.9|21533.9|21513.9|21533.9|21513.9|1
1653470110000|2022-05-25 09:15:10|21532.6|21512.6|21532.6|21512.6|21532.6|21512.6|21532.6|21512.6|0
1653470150000|2022-05-25 09:15:50|21531.4|21511.4|21536.4|21516.4|21536.4|21516.4|21531.4|21511.4|3
1653470220000|2022-05-25 09:17:00|21533.9|21513.9|21531.4|21511.4|21533.9|21513.9|21531.4|21511.4|3
1653470230000|2022-05-25 09:17:10|21526.4|21506.4|21526.4|21506.4|21526.4|21506.4|21526.4|21506.4|4
1653470290000|2022-05-25 09:18:10|21527.6|21507.6|21528.9|21508.9|21528.9|21508.9|21527.6|21507.6|1
1653470300000|2022-05-25 09:18:20|21530.2|21510.2|21531.4|21511.4|21531.4|21511.4|21530.2|21510.2|1
1653470340000|2022-05-25 09:19:00|21532.7|21512.7|21543.9|21523.9|21543.9|21523.9|21532.7|21512.7|21
1653470350000|2022-05-25 09:19:10|21546.4|21526.4|21548.9|21528.9|21548.9|21528.9|21546.4|21526.4|0
1653470370000|2022-05-25 09:19:30|||||||||1
1653470380000|2022-05-25 09:19:40|21547.6|21527.6|21547.6|21527.6|21547.6|21527.6|21547.6|21527.6|2
1653470400000|2022-05-25 09:20:00|21546.4|21526.4|21546.4|21526.4|21546.4|21526.4|21546.4|21526.4|0
1653470430000|2022-05-25 09:20:30|||||||||1
1653470440000|2022-05-25 09:20:40|21545.2|21525.2|21543.9|21523.9|21545.2|21525.2|21543.9|21523.9|0
1653470460000|2022-05-25 09:21:00|21541.4|21521.4|21541.4|21521.4|21541.4|21521.4|21541.4|21521.4|0
1653470470000|2022-05-25 09:21:10|21536.4|21516.4|21536.4|21516.4|21536.4|21516.4|21536.4|21516.4|4
1653470480000|2022-05-25 09:21:20|21535.1|21515.1|21533.9|21513.9|21535.1|21515.1|21533.9|21513.9|1
1653470510000|2022-05-25 09:21:50|21532.7|21512.7|21523.9|21503.9|21532.7|21512.7|21523.9|21503.9|1
1653470520000|2022-05-25 09:22:00|21522.7|21502.7|21516.4|21496.4|21522.7|21502.7|21516.4|21496.4|1
1653470610000|2022-05-25 09:23:30|||||||||2
1653470620000|2022-05-25 09:23:40|||||||||1
1653470700000|2022-05-25 09:25:00|21518.9|21498.9|21518.9|21498.9|21518.9|21498.9|21518.9|21498.9|0
1653470800000|2022-05-25 09:26:40|21517.7|21497.7|21516.4|21496.4|21517.7|21497.7|21516.4|21496.4|3
1653470820000|2022-05-25 09:27:00|21517.7|21497.7|21518.9|21498.9|21518.9|21498.9|21517.7|21497.7|2
1653470850000|2022-05-25 09:27:30|21516.4|21496.4|21516.4|21496.4|21516.4|21496.4|21516.4|21496.4|9
1653470860000|2022-05-25 09:27:40|21512.7|21492.7|21508.9|21488.9|21512.7|21492.7|21508.9|21488.9|1
1653470870000|2022-05-25 09:27:50|||||||||1
1653470910000|2022-05-25 09:28:30|21500.2|21480.2|21500.2|21480.2|21500.2|21480.2|21500.2|21480.2|1
1653470920000|2022-05-25 09:28:40|21498.9|21478.9|21498.9|21478.9|21498.9|21478.9|21498.9|21478.9|0
1653470930000|2022-05-25 09:28:50|21496.4|21476.4|21496.4|21476.4|21496.4|21476.4|21496.4|21476.4|1
1653470940000|2022-05-25 09:29:00|||||||||5
1653470960000|2022-05-25 09:29:20|21503.9|21483.9|21503.9|21483.9|21503.9|21483.9|21503.9|21483.9|5
1653470970000|2022-05-25 09:29:30|21506.4|21486.4|21506.4|21486.4|21506.4|21486.4|21506.4|21486.4|0
1653470980000|2022-05-25 09:29:40|21502.7|21482.7|21500.2|21480.2|21502.7|21482.7|21500.2|21480.2|1
1653470990000|2022-05-25 09:29:50|||||||||1
1653471000000|2022-05-25 09:30:00|21491.4|21471.4|21491.4|21471.4|21491.4|21471.4|21491.4|21471.4|2
1653471040000|2022-05-25 09:30:40|||||||||1
1653471050000|2022-05-25 09:30:50|21493.9|21473.9|21493.9|21473.9|21493.9|21473.9|21493.9|21473.9|1
1653471110000|2022-05-25 09:31:50|||||||||1
1653471120000|2022-05-25 09:32:00|21491.4|21471.4|21491.4|21471.4|21491.4|21471.4|21491.4|21471.4|0
1653471130000|2022-05-25 09:32:10|21488.9|21468.9|21488.9|21468.9|21488.9|21468.9|21488.9|21468.9|2
1653471170000|2022-05-25 09:32:50|||||||||1
1653471180000|2022-05-25 09:33:00|21490.1|21470.1|21491.4|21471.4|21491.4|21471.4|21490.1|21470.1|0
1653471200000|2022-05-25 09:33:20|||||||||2
1653471230000|2022-05-25 09:33:50|21488.9|21468.9|21488.9|21468.9|21488.9|21468.9|21488.9|21468.9|1
1653471240000|2022-05-25 09:34:00|21487.7|21467.7|21487.7|21467.7|21487.7|21467.7|21487.7|21467.7|0
1653471250000|2022-05-25 09:34:10|21486.4|21466.4|21486.4|21466.4|21486.4|21466.4|21486.4|21466.4|0
1653471300000|2022-05-25 09:35:00|21487.6|21467.6|21496.4|21476.4|21496.4|21476.4|21487.6|21467.6|3
1653471350000|2022-05-25 09:35:50|||||||||1
1653471360000|2022-05-25 09:36:00|21493.9|21473.9|21493.9|21473.9|21493.9|21473.9|21493.9|21473.9|0
1653471380000|2022-05-25 09:36:20|21495.1|21475.1|21496.4|21476.4|21496.4|21476.4|21495.1|21475.1|2
1653471480000|2022-05-25 09:38:00|||||||||3
1653471500000|2022-05-25 09:38:20|21490.3|21470.3|21483.9|21463.9|21490.3|21470.3|21483.9|21463.9|1
1653471520000|2022-05-25 09:38:40|||||||||1
1653471590000|2022-05-25 09:39:50|21487.7|21467.7|21491.4|21471.4|21491.4|21471.4|21487.7|21467.7|2
1653471610000|2022-05-25 09:40:10|21493.9|21473.9|21496.4|21476.4|21496.4|21476.4|21493.9|21473.9|0
1653471620000|2022-05-25 09:40:20|21501.4|21481.4|21503.9|21483.9|21503.9|21483.9|21501.4|21481.4|1
1653471630000|2022-05-25 09:40:30|21518.9|21478.9|21518.9|21478.9|21518.9|21478.9|21518.9|21478.9|5
1653471670000|2022-05-25 09:41:10|||||||||1
1653471680000|2022-05-25 09:41:20|||||||||1
1653471700000|2022-05-25 09:41:40|||||||||1
1653471710000|2022-05-25 09:41:50|21511.4|21491.4|21511.4|21491.4|21511.4|21491.4|21511.4|21491.4|11
1653471720000|2022-05-25 09:42:00|21516.3|21496.3|21537.6|21517.6|21537.6|21517.6|21516.3|21496.3|4
1653471770000|2022-05-25 09:42:50|21538.9|21518.9|21541.4|21521.4|21541.4|21521.4|21538.9|21518.9|2
1653471780000|2022-05-25 09:43:00|21543.9|21523.9|21548.9|21528.9|21548.9|21528.9|21542.7|21522.7|5
1653471790000|2022-05-25 09:43:10|||||||||3
1653471850000|2022-05-25 09:44:10|||||||||1
1653471880000|2022-05-25 09:44:40|21547.6|21527.6|21546.4|21526.4|21547.6|21527.6|21546.4|21526.4|0
1653472000000|2022-05-25 09:46:40|21545.1|21525.1|21538.9|21518.9|21545.1|21525.1|21538.9|21518.9|1
1653472040000|2022-05-25 09:47:20|21541.4|21521.4|21543.9|21523.9|21543.9|21523.9|21541.4|21521.4|2
1653472050000|2022-05-25 09:47:30|21545.2|21525.2|21542.7|21522.7|21546.4|21526.4|21542.7|21522.7|249
1653472060000|2022-05-25 09:47:40|21541.4|21521.4|21547.7|21507.7|21547.7|21521.4|21541.4|21507.7|1
1653472070000|2022-05-25 09:47:50|21545.2|21505.2|21545.2|21505.2|21545.2|21505.2|21545.2|21505.2|4
1653472100000|2022-05-25 09:48:20|21534|21514|21531.5|21511.5|21534|21514|21531.5|21511.5|0
1653472180000|2022-05-25 09:49:40|21532.7|21512.7|21532.7|21512.7|21532.7|21512.7|21532.7|21512.7|0
1653472190000|2022-05-25 09:49:50|||||||||5
1653472260000|2022-05-25 09:51:00|21533.9|21513.9|21535.2|21515.2|21535.2|21515.2|21533.9|21513.9|0
1653472270000|2022-05-25 09:51:10|21534|21514|21532.7|21512.7|21534|21514|21532.7|21512.7|0
1653472290000|2022-05-25 09:51:30|21529|21509|21529|21509|21529|21509|21529|21509|0
1653472310000|2022-05-25 09:51:50|21531.5|21511.5|21531.5|21511.5|21531.5|21511.5|21531.5|21511.5|0
1653472320000|2022-05-25 09:52:00|21532.7|21512.7|21530.2|21510.2|21532.7|21512.7|21530.2|21510.2|0
1653472350000|2022-05-25 09:52:30|21526.5|21506.5|21526.5|21506.5|21526.5|21506.5|21526.5|21506.5|1
1653472420000|2022-05-25 09:53:40|21525.2|21505.2|21524|21504|21525.2|21505.2|21524|21504|2
1653472470000|2022-05-25 09:54:30|||||||||2
1653472490000|2022-05-25 09:54:50|21521.5|21501.5|21521.5|21501.5|21521.5|21501.5|21521.5|21501.5|0
1653472510000|2022-05-25 09:55:10|||||||||1
1653472530000|2022-05-25 09:55:30|21520.2|21500.2|21519|21499|21520.2|21500.2|21519|21499|1
1653472550000|2022-05-25 09:55:50|21516.5|21496.5|21516.5|21496.5|21516.5|21496.5|21516.5|21496.5|1
1653472560000|2022-05-25 09:56:00|21515.2|21495.2|21526.5|21506.5|21526.5|21506.5|21515.2|21495.2|2
1653472610000|2022-05-25 09:56:50|21529|21509|21529|21509|21529|21509|21529|21509|1
1653472620000|2022-05-25 09:57:00|21527.7|21507.7|21527.7|21507.7|21527.7|21507.7|21527.7|21507.7|0
1653472630000|2022-05-25 09:57:10|21525.2|21505.2|21525.2|21505.2|21525.2|21505.2|21525.2|21505.2|0
1653472650000|2022-05-25 09:57:30|21522.7|21502.7|21522.7|21502.7|21522.7|21502.7|21522.7|21502.7|0
1653472680000|2022-05-25 09:58:00|21521.5|21501.5|21519|21499|21521.5|21501.5|21519|21499|0
1653472740000|2022-05-25 09:59:00|21516.5|21496.5|21516.5|21496.5|21516.5|21496.5|21516.5|21496.5|0
1653472800000|2022-05-25 10:00:00|21514|21494|21514|21494|21514|21494|21514|21494|0
1653472850000|2022-05-25 10:00:50|21512.7|21492.7|21500.3|21480.3|21512.7|21492.7|21500.3|21480.3|2
1653472860000|2022-05-25 10:01:00|21499|21479|21497.7|21477.7|21499|21479|21497.7|21477.7|0
1653472970000|2022-05-25 10:02:50|21496.5|21476.5|21489|21469|21496.5|21476.5|21489|21469|0
1653472980000|2022-05-25 10:03:00|21486.5|21466.5|21486.5|21466.5|21486.5|21466.5|21486.5|21466.5|0
1653473050000|2022-05-25 10:04:10|21489|21469|21489|21469|21489|21469|21489|21469|2
1653473130000|2022-05-25 10:05:30|21491.5|21471.5|21491.5|21471.5|21491.5|21471.5|21491.5|21471.5|0
1653473210000|2022-05-25 10:06:50|21490.2|21470.2|21489|21469|21490.2|21470.2|21489|21469|1
1653473220000|2022-05-25 10:07:00|21491.5|21471.5|21489|21469|21491.5|21471.5|21489|21469|0
1653473270000|2022-05-25 10:07:50|21491.5|21471.5|21494|21474|21494|21474|21491.5|21471.5|1
1653473280000|2022-05-25 10:08:00|21496.5|21476.5|21496.5|21476.5|21496.5|21476.5|21496.5|21476.5|0
1653473330000|2022-05-25 10:08:50|21499|21479|21499|21479|21499|21479|21499|21479|0
1653473350000|2022-05-25 10:09:10|||||||||1
1653473380000|2022-05-25 10:09:40|21506.5|21486.5|21506.5|21486.5|21506.5|21486.5|21506.5|21486.5|1
1653473390000|2022-05-25 10:09:50|21511.5|21491.5|21516.5|21496.5|21516.5|21496.5|21511.5|21491.5|4
1653473440000|2022-05-25 10:10:40|21527.8|21507.8|21531.5|21511.5|21531.5|21511.5|21527.8|21507.8|0
1653473580000|2022-05-25 10:13:00|21521.3|21501.3|21514|21494|21521.3|21501.3|21511.5|21491.5|2
1653473650000|2022-05-25 10:14:10|||||||||1
1653473690000|2022-05-25 10:14:50|21515.2|21495.2|21519|21499|21519|21499|21515.2|21495.2|1
1653473740000|2022-05-25 10:15:40|21516.5|21496.5|21514|21494|21516.5|21496.5|21514|21494|1
1653473750000|2022-05-25 10:15:50|21508.9|21488.9|21504|21484|21508.9|21488.9|21504|21484|2
1653473760000|2022-05-25 10:16:00|||||||||5
1653473770000|2022-05-25 10:16:10|21501.5|21481.5|21499|21479|21501.5|21481.5|21499|21479|1
1653473820000|2022-05-25 10:17:00|21496.5|21476.5|21496.5|21476.5|21496.5|21476.5|21496.5|21476.5|0
1653473830000|2022-05-25 10:17:10|21494|21474|21494|21474|21494|21474|21494|21474|2
1653473840000|2022-05-25 10:17:20|21491.5|21471.5|21490.2|21470.2|21491.5|21471.5|21490.2|21470.2|1
1653473850000|2022-05-25 10:17:30|||||||||3
1653473860000|2022-05-25 10:17:40|21489|21469|21489|21469|21489|21469|21489|21469|0
1653473960000|2022-05-25 10:19:20|21491.5|21471.5|21491.5|21471.5|21491.5|21471.5|21491.5|21471.5|1
1653473980000|2022-05-25 10:19:40|21489|21469|21489|21469|21489|21469|21489|21469|0
1653473990000|2022-05-25 10:19:50|21485.2|21465.2|21484|21464|21485.2|21465.2|21484|21464|0
1653474000000|2022-05-25 10:20:00|21481.5|21461.5|21486.5|21466.5|21486.5|21466.5|21481.5|21461.5|2
1653474010000|2022-05-25 10:20:10|21489|21469|21489|21469|21489|21469|21489|21469|1
1653474020000|2022-05-25 10:20:20|21491.5|21471.5|21491.5|21471.5|21491.5|21471.5|21491.5|21471.5|0
1653474040000|2022-05-25 10:20:40|21496.5|21476.5|21511.5|21471.5|21511.5|21476.5|21496.5|21471.5|2
1653474090000|2022-05-25 10:21:30|21509|21469|21496.5|21476.5|21517.7|21476.5|21490.2|21457.7|9
1653474160000|2022-05-25 10:22:40|21504|21484|21504|21484|21504|21484|21502.7|21482.7|0
1653474210000|2022-05-25 10:23:30|21507.7|21487.7|21509|21489|21509|21489|21507.7|21487.7|1
1653474220000|2022-05-25 10:23:40|21514|21494|21514|21494|21514|21494|21514|21494|2
1653474240000|2022-05-25 10:24:00|21512.7|21492.7|21511.5|21491.5|21512.7|21492.7|21511.5|21491.5|0
1653474360000|2022-05-25 10:26:00|21512.7|21492.7|21514|21494|21514|21494|21512.7|21492.7|0
1653474390000|2022-05-25 10:26:30|21512.7|21492.7|21512.7|21492.7|21512.7|21492.7|21512.7|21492.7|0
1653474430000|2022-05-25 10:27:10|21515.3|21495.3|21531.5|21491.5|21531.5|21495.3|21515.3|21491.5|1
1653474450000|2022-05-25 10:27:30|21535.2|21515.2|21535.2|21515.2|21535.2|21515.2|21535.2|21515.2|10
1653474460000|2022-05-25 10:27:40|21534|21514|21534|21514|21534|21514|21534|21514|0
1653474480000|2022-05-25 10:28:00|21535.2|21515.2|21532.7|21512.7|21535.2|21515.2|21532.7|21512.7|2
1653474500000|2022-05-25 10:28:20|21539|21499|21539|21499|21539|21499|21539|21499|1
1653474510000|2022-05-25 10:28:30|21536.5|21496.5|21536.5|21496.5|21536.5|21496.5|21536.5|21496.5|0
1653474580000|2022-05-25 10:29:40|21536.4|21516.4|21541.4|21521.4|21541.4|21521.4|21536.4|21516.4|1
1653474600000|2022-05-25 10:30:00|21543.9|21523.9|21546.4|21526.4|21546.4|21526.4|21543.9|21523.9|0
1653474640000|2022-05-25 10:30:40|21545.2|21525.2|21540.2|21520.2|21545.2|21525.2|21540.2|21520.2|2
1653474710000|2022-05-25 10:31:50|||||||||1
1653474730000|2022-05-25 10:32:10|21539|21519|21539|21519|21539|21519|21539|21519|2
1653474900000|2022-05-25 10:35:00|21537.7|21517.7|21534|21514|21537.7|21517.7|21534|21514|2
1653474930000|2022-05-25 10:35:30|21537.7|21517.7|21537.7|21517.7|21537.7|21517.7|21537.7|21517.7|1
1653474940000|2022-05-25 10:35:40|21538.9|21518.9|21538.9|21518.9|21538.9|21518.9|21538.9|21518.9|0
1653474970000|2022-05-25 10:36:10|21541.4|21521.4|21542.7|21522.7|21542.7|21522.7|21541.4|21521.4|0
1653475000000|2022-05-25 10:36:40|21540.2|21520.2|21538.9|21518.9|21540.2|21520.2|21538.9|21518.9|2
1653475010000|2022-05-25 10:36:50|||||||||1
1653475070000|2022-05-25 10:37:50|21536.5|21516.5|21536.5|21516.5|21536.5|21516.5|21536.5|21516.5|0
1653475160000|2022-05-25 10:39:20|21534|21514|21534|21514|21534|21514|21534|21514|1
1653475280000|2022-05-25 10:41:20|||||||||2
1653475370000|2022-05-25 10:42:50|21536.4|21516.4|21538.9|21518.9|21538.9|21518.9|21536.4|21516.4|1
1653475400000|2022-05-25 10:43:20|21542.7|21522.7|21542.7|21522.7|21542.7|21522.7|21542.7|21522.7|0
1653475410000|2022-05-25 10:43:30|21538.9|21518.9|21538.9|21518.9|21538.9|21518.9|21538.9|21518.9|0
1653475440000|2022-05-25 10:44:00|21539|21519|21536.5|21516.5|21539|21519|21536.5|21516.5|0
1653475470000|2022-05-25 10:44:30|21535.2|21515.2|21534|21514|21535.2|21515.2|21534|21514|2
1653475480000|2022-05-25 10:44:40|21535.2|21515.2|21536.5|21516.5|21536.5|21516.5|21535.2|21515.2|0
1653475510000|2022-05-25 10:45:10|21539|21519|21539|21519|21539|21519|21539|21519|0
1653475680000|2022-05-25 10:48:00|21541.5|21521.5|21536.5|21516.5|21541.5|21521.5|21536.5|21516.5|40
1653475690000|2022-05-25 10:48:10|21538.9|21518.9|21541.5|21521.5|21541.5|21521.5|21538.9|21518.9|0
1653475740000|2022-05-25 10:49:00|||||||||1
1653475760000|2022-05-25 10:49:20|21543.9|21523.9|21543.9|21523.9|21543.9|21523.9|21543.9|21523.9|0
1653475770000|2022-05-25 10:49:30|21545.2|21525.2|21545.2|21525.2|21545.2|21525.2|21545.2|21525.2|0
1653475830000|2022-05-25 10:50:30|21544|21524|21524|21504|21544|21524|21524|21504|9
1653475840000|2022-05-25 10:50:40|21514|21494|21516.5|21496.5|21516.5|21496.5|21514|21494|1
1653475860000|2022-05-25 10:51:00|21515.2|21495.2|21514|21494|21515.2|21495.2|21514|21494|0
1653475870000|2022-05-25 10:51:10|21512.7|21492.7|21506.5|21486.5|21512.7|21492.7|21506.5|21486.5|1
1653475890000|2022-05-25 10:51:30|21501.5|21481.5|21501.5|21481.5|21501.5|21481.5|21501.5|21481.5|1
1653475900000|2022-05-25 10:51:40|21500.2|21480.2|21500.2|21480.2|21500.2|21480.2|21500.2|21480.2|1
1653475920000|2022-05-25 10:52:00|||||||||1
1653475960000|2022-05-25 10:52:40|||||||||2
1653475990000|2022-05-25 10:53:10|21511.5|21491.5|21511.5|21491.5|21511.5|21491.5|21511.5|21491.5|1
1653476000000|2022-05-25 10:53:20|21519|21499|21519|21499|21519|21499|21519|21499|0
1653476020000|2022-05-25 10:53:40|21521.5|21501.5|21521.5|21501.5|21521.5|21501.5|21521.5|21501.5|0
1653476030000|2022-05-25 10:53:50|21526.5|21506.5|21525.2|21505.2|21526.5|21506.5|21525.2|21505.2|1
1653476040000|2022-05-25 10:54:00|21524|21504|21526.5|21506.5|21526.5|21506.5|21524|21504|0
1653476080000|2022-05-25 10:54:40|21529|21509|21529|21509|21529|21509|21529|21509|0
1653476160000|2022-05-25 10:56:00|21530.2|21510.2|21529|21509|21531.5|21511.5|21529|21509|0
1653476170000|2022-05-25 10:56:10|21530.2|21510.2|21534|21514|21534|21514|21530.2|21510.2|2
1653476180000|2022-05-25 10:56:20|21539|21519|21544|21524|21544|21524|21539|21519|1
1653476190000|2022-05-25 10:56:30|21541.5|21521.5|21541.5|21521.5|21541.5|21521.5|21541.5|21521.5|2
1653476200000|2022-05-25 10:56:40|21539|21519|21539|21519|21539|21519|21539|21519|1
1653476210000|2022-05-25 10:56:50|21537.7|21517.7|21536.5|21516.5|21537.7|21517.7|21536.5|21516.5|0
1653476220000|2022-05-25 10:57:00|||||||||1
1653476280000|2022-05-25 10:58:00|21535.2|21515.2|21534|21514|21535.2|21515.2|21534|21514|0
1653476300000|2022-05-25 10:58:20|||||||||1
1653476340000|2022-05-25 10:59:00|21536.5|21516.5|21534|21514|21536.5|21516.5|21534|21514|1
1653476350000|2022-05-25 10:59:10|21528.9|21508.9|21517.7|21497.7|21528.9|21508.9|21511.5|21491.5|3
1653476370000|2022-05-25 10:59:30|21520.2|21500.2|21521.5|21501.5|21521.5|21501.5|21520.2|21500.2|1
1653476390000|2022-05-25 10:59:50|||||||||41
1653476400000|2022-05-25 11:00:00|21524|21504|21524|21504|21524|21504|21524|21504|0
1653476420000|2022-05-25 11:00:20|21531.5|21511.5|21531.5|21511.5|21531.5|21511.5|21531.5|21511.5|0
1653476430000|2022-05-25 11:00:30|||||||||92
1653476440000|2022-05-25 11:00:40|21532.7|21512.7|21536.5|21516.5|21536.5|21516.5|21532.7|21512.7|6
1653476450000|2022-05-25 11:00:50|||||||||1
1653476460000|2022-05-25 11:01:00|21534|21514|21534|21514|21534|21514|21534|21514|1
1653476480000|2022-05-25 11:01:20|21536.5|21516.5|21536.5|21516.5|21536.5|21516.5|21536.5|21516.5|0
1653476490000|2022-05-25 11:01:30|||||||||2
1653476540000|2022-05-25 11:02:20|21539|21519|21539|21519|21539|21519|21539|21519|3
1653476580000|2022-05-25 11:03:00|||||||||3
1653476620000|2022-05-25 11:03:40|21535.3|21515.3|21531.5|21511.5|21535.3|21515.3|21531.5|21511.5|0
1653476690000|2022-05-25 11:04:50|21529|21509|21526.5|21506.5|21529|21509|21526.5|21506.5|0
1653476700000|2022-05-25 11:05:00|21525.2|21505.2|21524|21504|21525.2|21505.2|21524|21504|1
1653476750000|2022-05-25 11:05:50|21521.5|21501.5|21521.5|21501.5|21521.5|21501.5|21521.5|21501.5|1
1653476770000|2022-05-25 11:06:10|21519|21499|21519|21499|21519|21499|21519|21499|0
1653476840000|2022-05-25 11:07:20|||||||||6
1653476870000|2022-05-25 11:07:50|21531.5|21491.5|21531.5|21491.5|21531.5|21491.5|21531.5|21491.5|5
1653476940000|2022-05-25 11:09:00|21523.9|21503.9|21526.5|21506.5|21526.5|21506.5|21523.9|21503.9|0
1653477000000|2022-05-25 11:10:00|21529|21509|21529|21509|21529|21509|21529|21509|1
1653477070000|2022-05-25 11:11:10|21539|21519|21541.5|21521.5|21541.5|21521.5|21539|21519|0
1653477080000|2022-05-25 11:11:20|21539|21519|21539|21519|21539|21519|21539|21519|5
1653477120000|2022-05-25 11:12:00|21537.8|21517.8|21536.5|21516.5|21537.8|21517.8|21536.5|21516.5|0
1653477140000|2022-05-25 11:12:20|21531.4|21511.4|21516.5|21496.5|21531.4|21511.4|21516.5|21496.5|2
1653477150000|2022-05-25 11:12:30|21506.5|21486.5|21505.3|21485.3|21506.5|21486.5|21505.3|21485.3|0
1653477160000|2022-05-25 11:12:40|21504|21484|21504|21484|21504|21484|21504|21484|0
1653477170000|2022-05-25 11:12:50|21501.5|21481.5|21501.5|21481.5|21501.5|21481.5|21501.5|21481.5|0
1653477230000|2022-05-25 11:13:50|21504|21484|21504|21484|21504|21484|21504|21484|0
1653477240000|2022-05-25 11:14:00|21502.8|21482.8|21501.5|21481.5|21502.8|21482.8|21501.5|21481.5|0
1653477360000|2022-05-25 11:16:00|21504|21484|21504|21484|21504|21484|21504|21484|1
1653477420000|2022-05-25 11:17:00|21501.5|21481.5|21499|21479|21501.5|21481.5|21499|21479|0
1653477460000|2022-05-25 11:17:40|21501.4|21481.4|21504|21484|21504|21484|21501.4|21481.4|1
1653477480000|2022-05-25 11:18:00|21506.5|21486.5|21506.5|21486.5|21506.5|21486.5|21506.5|21486.5|1
1653477500000|2022-05-25 11:18:20|21511.5|21491.5|21511.5|21491.5|21511.5|21491.5|21511.5|21491.5|1
1653477510000|2022-05-25 11:18:30|21506.5|21486.5|21506.5|21486.5|21506.5|21486.5|21506.5|21486.5|0
1653477540000|2022-05-25 11:19:00|21511.5|21491.5|21512.7|21492.7|21512.7|21492.7|21511.5|21491.5|0
1653477550000|2022-05-25 11:19:10|||||||||2
1653477580000|2022-05-25 11:19:40|21517.8|21497.8|21521.5|21501.5|21521.5|21501.5|21517.8|21497.8|1
1653477600000|2022-05-25 11:20:00|21520.3|21500.3|21521.5|21501.5|21521.5|21501.5|21520.3|21500.3|0
1653477610000|2022-05-25 11:20:10|21519|21499|21521.5|21501.5|21521.5|21501.5|21519|21499|0
1653477630000|2022-05-25 11:20:30|21520.3|21500.3|21519|21499|21520.3|21500.3|21519|21499|0
1653477700000|2022-05-25 11:21:40|21535.2|21515.2|21535.2|21515.2|21535.2|21515.2|21535.2|21515.2|1
1653477710000|2022-05-25 11:21:50|21537.7|21517.7|21537.7|21517.7|21537.7|21517.7|21537.7|21517.7|1
1653477740000|2022-05-25 11:22:20|21542.8|21522.8|21542.8|21522.8|21542.8|21522.8|21542.8|21522.8|4
1653477750000|2022-05-25 11:22:30|21541.5|21521.5|21541.5|21521.5|21541.5|21521.5|21541.5|21521.5|0
1653477760000|2022-05-25 11:22:40|21542.7|21522.7|21544|21524|21544|21524|21542.7|21522.7|0
1653477780000|2022-05-25 11:23:00|21545.3|21525.3|21546.5|21526.5|21546.5|21526.5|21545.3|21525.3|1
1653477790000|2022-05-25 11:23:10|21541.5|21521.5|21541.5|21521.5|21541.5|21521.5|21541.5|21521.5|1
1653477810000|2022-05-25 11:23:30|21544|21524|21551.5|21511.5|21551.5|21526.5|21543.9|21511.5|2
1653477820000|2022-05-25 11:23:40|21539|21519|21532.8|21512.8|21539|21519|21532.8|21512.8|9
1653477840000|2022-05-25 11:24:00|21530.3|21510.3|21529|21509|21530.3|21510.3|21529|21509|1
1653477850000|2022-05-25 11:24:10|21527.7|21507.7|21527.7|21507.7|21527.7|21507.7|21527.7|21507.7|10
1653477870000|2022-05-25 11:24:30|21490.3|21470.3|21490.3|21470.3|21491.5|21471.5|21490.3|21470.3|1
1653477900000|2022-05-25 11:25:00|21489|21469|21487.7|21467.7|21489|21469|21482.7|21462.7|6
1653477950000|2022-05-25 11:25:50|21480.3|21460.3|21475.3|21455.3|21480.3|21460.3|21475.3|21455.3|11
1653477960000|2022-05-25 11:26:00|21476.5|21456.5|21489|21449|21489|21456.5|21476.5|21449|14
1653477970000|2022-05-25 11:26:10|21490.3|21450.3|21488.9|21468.9|21490.3|21468.9|21488.9|21450.3|3
1653477980000|2022-05-25 11:26:20|21496.5|21476.5|21528.9|21508.9|21528.9|21508.9|21496.5|21476.5|33
1653477990000|2022-05-25 11:26:30|21533.9|21513.9|21540.2|21500.2|21540.2|21513.9|21533.9|21500.2|1
1653478000000|2022-05-25 11:26:40|21538.9|21498.9|21536.5|21496.5|21538.9|21498.9|21536.5|21496.5|1
1653478010000|2022-05-25 11:26:50|21524|21504|21536.5|21496.5|21536.5|21504|21524|21496.5|1
1653478020000|2022-05-25 11:27:00|21550.2|21490.2|21550.2|21490.2|21550.2|21490.2|21550.2|21490.2|3
1653478030000|2022-05-25 11:27:10|||||||||1
1653478050000|2022-05-25 11:27:30|21534|21514|21534|21514|21534|21514|21534|21514|1
1653478060000|2022-05-25 11:27:40|21532.8|21512.8|21531.5|21511.5|21532.8|21512.8|21531.5|21511.5|4
1653478080000|2022-05-25 11:28:00|21530.3|21510.3|21524|21504|21530.3|21510.3|21524|21504|0
1653478100000|2022-05-25 11:28:20|21522.8|21502.8|21521.5|21501.5|21522.8|21502.8|21521.5|21501.5|0
1653478140000|2022-05-25 11:29:00|21519|21499|21519|21499|21519|21499|21519|21499|0
1653478200000|2022-05-25 11:30:00|21509|21489|21509|21489|21509|21489|21509|21489|0
1653478220000|2022-05-25 11:30:20|21504|21484|21504|21484|21504|21484|21504|21484|1
1653478230000|2022-05-25 11:30:30|21505.3|21485.3|21507.7|21487.7|21507.7|21487.7|21505.3|21485.3|2
1653478240000|2022-05-25 11:30:40|21509|21489|21509|21489|21509|21489|21509|21489|0
1653478250000|2022-05-25 11:30:50|21511.5|21491.5|21511.5|21491.5|21511.5|21491.5|21511.5|21491.5|0
1653478260000|2022-05-25 11:31:00|21506.5|21486.5|21514|21494|21514|21494|21506.5|21486.5|4
1653478270000|2022-05-25 11:31:10|21506.5|21486.5|21506.5|21486.5|21506.5|21486.5|21506.5|21486.5|0
1653478280000|2022-05-25 11:31:20|21504|21484|21486.5|21466.5|21504|21484|21486.5|21466.5|2
1653478330000|2022-05-25 11:32:10|||||||||1
1653478350000|2022-05-25 11:32:30|21482.8|21462.8|21474|21454|21482.8|21462.8|21474|21454|0
1653478430000|2022-05-25 11:33:50|21475.2|21455.2|21475.2|21455.2|21475.2|21455.2|21475.2|21455.2|1
1653478440000|2022-05-25 11:34:00|21476.5|21456.5|21481.5|21461.5|21481.5|21461.5|21476.5|21456.5|0
1653478450000|2022-05-25 11:34:10|21482.7|21462.7|21484|21464|21484|21464|21482.7|21462.7|0
1653478460000|2022-05-25 11:34:20|21489|21469|21491.5|21471.5|21491.5|21471.5|21489|21469|0
1653478510000|2022-05-25 11:35:10|21490.3|21470.3|21489|21469|21490.3|21470.3|21489|21469|1
1653478530000|2022-05-25 11:35:30|21491.5|21471.5|21491.5|21471.5|21491.5|21471.5|21491.5|21471.5|0
1653478560000|2022-05-25 11:36:00|||||||||1
1653478570000|2022-05-25 11:36:10|21490.3|21470.3|21490.3|21470.3|21490.3|21470.3|21490.3|21470.3|0
1653478720000|2022-05-25 11:38:40|21489|21469|21489|21469|21489|21469|21489|21469|1
1653478750000|2022-05-25 11:39:10|21486.4|21466.4|21486.5|21446.5|21486.5|21466.4|21484|21446.5|1
1653478760000|2022-05-25 11:39:20|21474|21454|21476.5|21456.5|21476.5|21456.5|21474|21454|2
1653478770000|2022-05-25 11:39:30|21477.8|21457.8|21476.5|21456.5|21479|21459|21476.5|21456.5|1
1653478830000|2022-05-25 11:40:30|21475.3|21455.3|21475.3|21455.3|21475.3|21455.3|21475.3|21455.3|4
1653478840000|2022-05-25 11:40:40|21474|21454|21469|21449|21474|21454|21469|21449|0
1653478850000|2022-05-25 11:40:50|21471.5|21451.5|21471.5|21451.5|21471.5|21451.5|21471.5|21451.5|4
1653478860000|2022-05-25 11:41:00|21474|21454|21475.3|21455.3|21486.5|21455.3|21474|21446.5|1
1653478870000|2022-05-25 11:41:10|21474|21454|21474|21454|21474|21454|21474|21454|0
1653478890000|2022-05-25 11:41:30|21476.5|21456.5|21476.5|21456.5|21476.5|21456.5|21476.5|21456.5|5
1653478930000|2022-05-25 11:42:10|21462.9|21442.9|21467.8|21427.8|21467.8|21442.9|21459.1|21427.8|17
1653478940000|2022-05-25 11:42:20|||||||||3
1653478950000|2022-05-25 11:42:30|21455.3|21435.3|21451.6|21431.6|21455.3|21435.3|21451.6|21431.6|1
1653478960000|2022-05-25 11:42:40|21444|21424|21444|21424|21444|21424|21444|21424|0
1653478990000|2022-05-25 11:43:10|||||||||1
1653479000000|2022-05-25 11:43:20|21441.5|21421.5|21441.5|21421.5|21441.5|21421.5|21440.3|21420.3|14
1653479010000|2022-05-25 11:43:30|21439|21419|21439|21419|21442.8|21422.8|21439|21419|13
1653479020000|2022-05-25 11:43:40|21440.3|21420.3|21439|21419|21440.3|21420.3|21439|21419|1
1653479040000|2022-05-25 11:44:00|||||||||1
1653479060000|2022-05-25 11:44:20|||||||||1
1653479070000|2022-05-25 11:44:30|21436.5|21416.5|21436.5|21416.5|21436.5|21416.5|21436.5|21416.5|2
1653479080000|2022-05-25 11:44:40|21437.8|21417.8|21437.8|21417.8|21437.8|21417.8|21437.8|21417.8|3
1653479100000|2022-05-25 11:45:00|21439|21419|21442.8|21422.8|21442.8|21422.8|21439|21419|3
1653479110000|2022-05-25 11:45:10|21445.3|21425.3|21451.5|21431.5|21451.5|21431.5|21445.3|21425.3|2
1653479160000|2022-05-25 11:46:00|21454|21434|21455.2|21435.2|21455.2|21435.2|21454|21434|0
1653479170000|2022-05-25 11:46:10|||||||||2
1653479190000|2022-05-25 11:46:30|21456.5|21436.5|21456.5|21436.5|21456.5|21436.5|21456.5|21436.5|0
1653479200000|2022-05-25 11:46:40|21455.3|21435.3|21454|21434|21455.3|21435.3|21454|21434|0
1653479270000|2022-05-25 11:47:50|21452.8|21432.8|21452.8|21432.8|21452.8|21432.8|21452.8|21432.8|2
1653479340000|2022-05-25 11:49:00|21456.5|21436.5|21456.5|21436.5|21456.5|21436.5|21456.5|21436.5|3
1653479350000|2022-05-25 11:49:10|21458.9|21438.9|21465.2|21445.2|21465.2|21445.2|21458.9|21438.9|0
1653479390000|2022-05-25 11:49:50|||||||||1
1653479410000|2022-05-25 11:50:10|21467.8|21447.8|21476.5|21456.5|21476.5|21456.5|21467.8|21447.8|2
1653479420000|2022-05-25 11:50:20|21475.3|21455.3|21471.5|21451.5|21475.3|21455.3|21471.5|21451.5|0
1653479460000|2022-05-25 11:51:00|||||||||1
1653479530000|2022-05-25 11:52:10|21465.3|21445.3|21459|21439|21465.3|21445.3|21459|21439|1
1653479540000|2022-05-25 11:52:20|||||||||2
1653479550000|2022-05-25 11:52:30|21460.3|21440.3|21461.5|21441.5|21461.5|21441.5|21460.3|21440.3|5
1653479580000|2022-05-25 11:53:00|||||||||11
1653479590000|2022-05-25 11:53:10|21463.9|21443.9|21464|21444|21466.5|21446.5|21463.9|21443.9|3
1653479610000|2022-05-25 11:53:30|21466.5|21446.5|21466.5|21446.5|21466.5|21446.5|21466.5|21446.5|5
1653479650000|2022-05-25 11:54:10|21464|21444|21464|21444|21464|21444|21464|21444|0
1653479700000|2022-05-25 11:55:00|21462.8|21442.8|21464|21444|21464|21444|21462.7|21442.7|0
1653479710000|2022-05-25 11:55:10|21465.2|21445.2|21466.5|21446.5|21466.5|21446.5|21465.2|21445.2|0
1653479740000|2022-05-25 11:55:40|21471.6|21451.6|21486.5|21466.5|21486.5|21466.5|21471.6|21451.6|4
1653479760000|2022-05-25 11:56:00|21485.2|21465.2|21484|21464|21486.5|21466.5|21484|21464|2
1653479780000|2022-05-25 11:56:20|21485.3|21465.3|21484|21464|21485.3|21465.3|21484|21464|0
1653479810000|2022-05-25 11:56:50|21485.3|21465.3|21487.7|21467.7|21487.7|21467.7|21485.3|21465.3|1
1653479820000|2022-05-25 11:57:00|21489|21469|21505.2|21485.2|21509|21489|21489|21469|4
1653479830000|2022-05-25 11:57:10|21502.8|21482.8|21501.5|21481.5|21502.8|21482.8|21501.5|21481.5|0
1653479840000|2022-05-25 11:57:20|21500.3|21480.3|21499|21479|21500.3|21480.3|21499|21479|0
1653479860000|2022-05-25 11:57:40|21500.2|21480.2|21501.5|21481.5|21501.5|21481.5|21500.2|21480.2|2
1653479870000|2022-05-25 11:57:50|21506.5|21486.5|21506.5|21486.5|21506.5|21486.5|21506.5|21486.5|0
1653479880000|2022-05-25 11:58:00|21501.5|21481.5|21506.5|21486.5|21506.5|21486.5|21501.5|21481.5|2
1653479890000|2022-05-25 11:58:10|21504|21484|21501.5|21481.5|21504|21484|21501.5|21481.5|1
1653479990000|2022-05-25 11:59:50|21496.5|21476.5|21496.5|21476.5|21496.5|21476.5|21496.5|21476.5|1
1653480000000|2022-05-25 12:00:00|21494|21474|21455.3|21435.3|21494|21474|21455.3|21435.3|7
1653480010000|2022-05-25 12:00:10|21454|21434|21450.3|21430.3|21454|21434|21450.3|21430.3|3
1653480020000|2022-05-25 12:00:20|21442.8|21422.8|21445.2|21425.2|21445.2|21425.2|21442.8|21422.8|9
1653480030000|2022-05-25 12:00:30|21446.5|21426.5|21446.5|21426.5|21447.8|21427.8|21446.5|21426.5|0
1653480050000|2022-05-25 12:00:50|21447.7|21427.7|21449|21429|21449|21429|21447.7|21427.7|0
1653480060000|2022-05-25 12:01:00|21451.5|21431.5|21434|21414|21451.5|21431.5|21434|21414|4
1653480070000|2022-05-25 12:01:10|21431.5|21411.5|21426.5|21406.5|21431.5|21411.5|21426.5|21406.5|1
1653480080000|2022-05-25 12:01:20|21424|21404|21414|21394|21424|21404|21412.8|21392.8|8
1653480110000|2022-05-25 12:01:50|21421.5|21401.5|21421.5|21401.5|21421.5|21401.5|21421.5|21401.5|0
1653480120000|2022-05-25 12:02:00|21419|21399|21406.5|21386.5|21419|21399|21406.5|21386.5|5
1653480130000|2022-05-25 12:02:10|21405.3|21385.3|21391.5|21371.5|21409|21385.3|21391.5|21367.8|2
1653480140000|2022-05-25 12:02:20|21394|21374|21400.2|21380.2|21400.2|21380.2|21394|21374|5
1653480150000|2022-05-25 12:02:30|21404|21384|21412.7|21392.7|21416.5|21396.5|21404|21384|7
1653480180000|2022-05-25 12:03:00|21411.5|21391.5|21406.5|21386.5|21411.5|21391.5|21406.5|21386.5|4
1653480190000|2022-05-25 12:03:10|||||||||4
1653480200000|2022-05-25 12:03:20|21405.3|21385.3|21401.5|21381.5|21405.3|21385.3|21401.5|21381.5|1
1653480240000|2022-05-25 12:04:00|21399|21379|21390.3|21370.3|21399|21379|21390.3|21370.3|9
1653480250000|2022-05-25 12:04:10|21389|21369|21379|21359|21389|21369|21379|21359|28
1653480260000|2022-05-25 12:04:20|||||||||20
1653480270000|2022-05-25 12:04:30|21376.5|21356.5|21374|21354|21376.5|21356.5|21374|21354|2
1653480280000|2022-05-25 12:04:40|||||||||3
1653480290000|2022-05-25 12:04:50|21376.5|21356.5|21376.5|21356.5|21376.5|21356.5|21374|21354|11
1653480300000|2022-05-25 12:05:00|21380.3|21360.3|21384|21364|21384|21364|21380.3|21360.3|1
1653480310000|2022-05-25 12:05:10|21379|21359|21381.5|21361.5|21381.5|21361.5|21379|21359|11
1653480320000|2022-05-25 12:05:20|21379|21359|21379|21359|21379|21359|21379|21359|0
1653480330000|2022-05-25 12:05:30|21381.5|21361.5|21374|21354|21381.5|21361.5|21374|21354|5
1653480340000|2022-05-25 12:05:40|21372.8|21352.8|21366.5|21346.5|21372.8|21352.8|21366.5|21346.5|7
1653480350000|2022-05-25 12:05:50|21349|21329|21349|21329|21349|21329|21349|21329|1
1653480360000|2022-05-25 12:06:00|21345.3|21325.3|21345.3|21325.3|21345.3|21325.3|21344|21324|3
1653480370000|2022-05-25 12:06:10|21344|21324|21344|21324|21344|21324|21344|21324|0
1653480380000|2022-05-25 12:06:20|21346.5|21326.5|21346.5|21326.5|21346.5|21326.5|21346.5|21326.5|12
1653480390000|2022-05-25 12:06:30|21347.7|21327.7|21347.7|21327.7|21347.7|21327.7|21347.7|21327.7|0
1653480400000|2022-05-25 12:06:40|21365.2|21345.2|21369|21349|21371.5|21351.5|21365.2|21345.2|5
1653480410000|2022-05-25 12:06:50|21367.8|21347.8|21364|21344|21367.8|21347.8|21364|21344|4
1653480430000|2022-05-25 12:07:10|21361.5|21341.5|21359|21339|21361.5|21341.5|21359|21339|2
1653480440000|2022-05-25 12:07:20|21361.5|21341.5|21365.2|21345.2|21365.2|21345.2|21361.5|21341.5|3
1653480450000|2022-05-25 12:07:30|21370.2|21350.2|21370.2|21350.2|21370.2|21350.2|21370.2|21350.2|3
1653480460000|2022-05-25 12:07:40|21372.7|21352.7|21372.7|21352.7|21372.7|21352.7|21372.7|21352.7|0
1653480480000|2022-05-25 12:08:00|21371.5|21351.5|21371.5|21351.5|21371.5|21351.5|21371.5|21351.5|1
1653480500000|2022-05-25 12:08:20|||||||||2
1653480510000|2022-05-25 12:08:30|21369|21349|21366.5|21346.5|21369|21349|21366.5|21346.5|6
1653480520000|2022-05-25 12:08:40|21361.5|21341.5|21359|21339|21361.5|21341.5|21359|21339|6
1653480540000|2022-05-25 12:09:00|21357.8|21337.8|21354|21334|21357.8|21337.8|21354|21334|2
1653480560000|2022-05-25 12:09:20|21359|21339|21359|21339|21359|21339|21359|21339|9
1653480570000|2022-05-25 12:09:30|21360.3|21340.3|21361.5|21341.5|21361.5|21341.5|21360.3|21340.3|2
1653480580000|2022-05-25 12:09:40|21362.7|21342.7|21359|21339|21362.7|21342.7|21359|21339|0
1653480620000|2022-05-25 12:10:20|21360.2|21340.2|21359|21339|21361.5|21341.5|21359|21339|3
1653480630000|2022-05-25 12:10:30|21354|21334|21354|21334|21354|21334|21354|21334|6
1653480640000|2022-05-25 12:10:40|21352.8|21332.8|21349|21329|21352.8|21332.8|21346.5|21326.5|6
1653480650000|2022-05-25 12:10:50|21351.5|21331.5|21350.2|21330.2|21351.5|21331.5|21349|21329|6
1653480660000|2022-05-25 12:11:00|21351.5|21331.5|21351.5|21331.5|21351.5|21331.5|21351.5|21331.5|0
1653480670000|2022-05-25 12:11:10|21352.7|21332.7|21356.5|21336.5|21356.5|21336.5|21352.7|21332.7|4
1653480680000|2022-05-25 12:11:20|21361.5|21341.5|21359|21339|21364|21344|21359|21339|13
1653480690000|2022-05-25 12:11:30|21356.5|21336.5|21352.8|21332.8|21356.5|21336.5|21352.8|21332.8|2
1653480700000|2022-05-25 12:11:40|21351.5|21331.5|21351.5|21331.5|21351.5|21331.5|21351.5|21331.5|2
1653480710000|2022-05-25 12:11:50|21350.3|21330.3|21350.3|21330.3|21350.3|21330.3|21350.3|21330.3|3
1653480720000|2022-05-25 12:12:00|21349|21329|21359|21339|21359|21339|21349|21329|16
1653480740000|2022-05-25 12:12:20|21364|21344|21364|21344|21364|21344|21364|21344|1
1653480750000|2022-05-25 12:12:30|21366.5|21346.5|21379|21359|21381.5|21361.5|21366.5|21346.5|5
1653480760000|2022-05-25 12:12:40|21376.5|21356.5|21376.5|21356.5|21376.5|21356.5|21376.5|21356.5|0
1653480770000|2022-05-25 12:12:50|21371.5|21351.5|21371.5|21351.5|21371.5|21351.5|21371.5|21351.5|1
1653480780000|2022-05-25 12:13:00|21370.3|21350.3|21369|21349|21370.3|21350.3|21369|21349|1
1653480830000|2022-05-25 12:13:50|21371.5|21351.5|21374|21354|21374|21354|21371.5|21351.5|2
1653480840000|2022-05-25 12:14:00|21382.7|21362.7|21382.7|21362.7|21382.7|21362.7|21382.7|21362.7|2
1653480880000|2022-05-25 12:14:40|||||||||2
1653480900000|2022-05-25 12:15:00|21381.5|21361.5|21379|21359|21381.5|21361.5|21379|21359|2
1653480910000|2022-05-25 12:15:10|21374|21354|21374|21354|21374|21354|21374|21354|3
1653480930000|2022-05-25 12:15:30|21372.8|21352.8|21371.5|21351.5|21372.8|21352.8|21371.5|21351.5|0
1653480940000|2022-05-25 12:15:40|21369|21349|21369|21349|21369|21349|21369|21349|4
1653480960000|2022-05-25 12:16:00|21367.7|21347.7|21366.5|21346.5|21367.7|21347.7|21366.5|21346.5|1
1653480970000|2022-05-25 12:16:10|21369|21349|21366.5|21346.5|21369|21349|21366.5|21346.5|2
1653480980000|2022-05-25 12:16:20|||||||||2
1653481010000|2022-05-25 12:16:50|21369|21349|21369|21349|21369|21349|21369|21349|1
1653481020000|2022-05-25 12:17:00|21371.5|21351.5|21369|21349|21371.5|21351.5|21369|21349|0
1653481030000|2022-05-25 12:17:10|21367.8|21347.8|21367.8|21347.8|21367.8|21347.8|21367.8|21347.8|1
1653481050000|2022-05-25 12:17:30|21366.5|21346.5|21364|21344|21366.5|21346.5|21364|21344|2
1653481060000|2022-05-25 12:17:40|21362.8|21342.8|21361.5|21341.5|21362.8|21342.8|21361.5|21341.5|0
1653481070000|2022-05-25 12:17:50|21359|21339|21356.5|21336.5|21359|21339|21356.5|21336.5|0
1653481080000|2022-05-25 12:18:00|21354|21334|21354|21334|21354|21334|21354|21334|1
1653481090000|2022-05-25 12:18:10|21351.5|21331.5|21350.3|21330.3|21351.5|21331.5|21350.3|21330.3|10
1653481100000|2022-05-25 12:18:20|21354|21334|21354|21334|21354|21334|21354|21334|4
1653481110000|2022-05-25 12:18:30|21356.5|21336.5|21356.5|21336.5|21356.5|21336.5|21356.5|21336.5|1
1653481120000|2022-05-25 12:18:40|21357.7|21337.7|21357.7|21337.7|21357.7|21337.7|21357.7|21337.7|1
1653481130000|2022-05-25 12:18:50|21359|21339|21356.5|21336.5|21359|21339|21356.5|21336.5|1
1653481140000|2022-05-25 12:19:00|||||||||1
1653481150000|2022-05-25 12:19:10|21354|21334|21352.7|21332.7|21354|21334|21351.5|21331.5|0
1653481160000|2022-05-25 12:19:20|21351.5|21331.5|21352.8|21332.8|21352.8|21332.8|21351.5|21331.5|2
1653481170000|2022-05-25 12:19:30|21354|21334|21360.3|21340.3|21360.3|21340.3|21354|21334|7
1653481180000|2022-05-25 12:19:40|21362.8|21342.8|21377.8|21357.8|21377.8|21357.8|21362.8|21342.8|1
1653481190000|2022-05-25 12:19:50|21380.3|21360.3|21384|21364|21384|21364|21380.3|21360.3|1
1653481200000|2022-05-25 12:20:00|21389|21369|21404|21384|21404|21384|21389|21369|6
1653481210000|2022-05-25 12:20:10|21406.5|21386.5|21409|21389|21409|21389|21406.5|21386.5|3
1653481220000|2022-05-25 12:20:20|21410.2|21390.2|21411.5|21391.5|21411.5|21391.5|21410.2|21390.2|0
1653481240000|2022-05-25 12:20:40|21409|21389|21409|21389|21411.5|21391.5|21409|21389|0
1653481260000|2022-05-25 12:21:00|||||||||1
1653481270000|2022-05-25 12:21:10|21410.2|21390.2|21426.5|21406.5|21427.7|21407.7|21410.2|21390.2|14
1653481290000|2022-05-25 12:21:30|21424|21404|21402.8|21382.8|21424|21404|21402.8|21382.8|2
1653481300000|2022-05-25 12:21:40|21401.5|21381.5|21400.3|21380.3|21401.5|21381.5|21400.3|21380.3|0
1653481360000|2022-05-25 12:22:40|21397.7|21377.7|21392.8|21372.8|21397.7|21377.7|21392.8|21372.8|1
1653481380000|2022-05-25 12:23:00|21390.3|21370.3|21389|21369|21390.3|21370.3|21389|21369|0
1653481390000|2022-05-25 12:23:10|||||||||1
1653481430000|2022-05-25 12:23:50|||||||||4
1653481450000|2022-05-25 12:24:10|21390.2|21370.2|21390.2|21370.2|21390.2|21370.2|21390.2|21370.2|0
1653481470000|2022-05-25 12:24:30|21391.5|21371.5|21391.5|21371.5|21392.7|21372.7|21391.5|21371.5|2
1653481530000|2022-05-25 12:25:30|21396.5|21376.5|21396.5|21376.5|21396.5|21376.5|21396.5|21376.5|7
1653481540000|2022-05-25 12:25:40|21403.9|21383.9|21414|21394|21414|21394|21403.9|21383.9|5
1653481550000|2022-05-25 12:25:50|21411.5|21391.5|21396.5|21376.5|21411.5|21391.5|21396.5|21376.5|11
1653481560000|2022-05-25 12:26:00|21391.5|21371.5|21380.3|21360.3|21391.5|21371.5|21380.3|21360.3|0
1653481570000|2022-05-25 12:26:10|21379|21359|21379|21359|21379|21359|21379|21359|0
1653481590000|2022-05-25 12:26:30|21377.8|21357.8|21374|21354|21377.8|21357.8|21374|21354|3
1653481600000|2022-05-25 12:26:40|21372.8|21352.8|21372.8|21352.8|21372.8|21352.8|21372.8|21352.8|0
1653481620000|2022-05-25 12:27:00|21371.5|21351.5|21359|21339|21371.5|21351.5|21359|21339|2
1653481630000|2022-05-25 12:27:10|21357.8|21337.8|21356.5|21336.5|21357.8|21337.8|21356.5|21336.5|1
1653481640000|2022-05-25 12:27:20|21355.3|21335.3|21355.3|21335.3|21355.3|21335.3|21355.3|21335.3|2
1653481650000|2022-05-25 12:27:30|21354|21334|21351.5|21331.5|21354|21334|21351.5|21331.5|13
1653481660000|2022-05-25 12:27:40|21350.3|21330.3|21346.5|21326.5|21350.3|21330.3|21346.5|21326.5|0
1653481670000|2022-05-25 12:27:50|21344|21324|21342.8|21322.8|21346.5|21326.5|21341.5|21321.5|1
1653481680000|2022-05-25 12:28:00|21341.5|21321.5|21349|21329|21349|21329|21341.5|21321.5|5
1653481700000|2022-05-25 12:28:20|21346.5|21326.5|21346.5|21326.5|21346.5|21326.5|21346.5|21326.5|0
1653481710000|2022-05-25 12:28:30|21345.3|21325.3|21345.3|21325.3|21345.3|21325.3|21345.3|21325.3|7
1653481720000|2022-05-25 12:28:40|21346.5|21326.5|21345.2|21325.2|21346.5|21326.5|21345.2|21325.2|1
1653481730000|2022-05-25 12:28:50|21344|21324|21344|21324|21344|21324|21344|21324|0
1653481750000|2022-05-25 12:29:10|21346.5|21326.5|21347.8|21327.8|21347.8|21327.8|21346.5|21326.5|2
1653481760000|2022-05-25 12:29:20|21349|21329|21346.5|21326.5|21349|21329|21346.5|21326.5|2
1653481780000|2022-05-25 12:29:40|21349|21329|21349|21329|21349|21329|21349|21329|3
1653481790000|2022-05-25 12:29:50|21350.2|21330.2|21344|21324|21351.5|21331.5|21344|21324|6
1653481800000|2022-05-25 12:30:00|21342.7|21322.7|21319|21299|21342.7|21322.7|21319|21299|8
1653481810000|2022-05-25 12:30:10|21314|21294|21314|21294|21314|21294|21314|21294|4
1653481820000|2022-05-25 12:30:20|21311.5|21291.5|21311.5|21291.5|21311.5|21291.5|21311.5|21291.5|1
1653481830000|2022-05-25 12:30:30|21311.6|21291.6|21314|21294|21314|21294|21311.6|21291.6|1
1653481840000|2022-05-25 12:30:40|21315.3|21295.3|21314|21294|21315.3|21295.3|21314|21294|4
1653481850000|2022-05-25 12:30:50|||||||||2
1653481860000|2022-05-25 12:31:00|21315.2|21295.2|21319|21299|21319|21299|21315.2|21295.2|1
1653481870000|2022-05-25 12:31:10|21316.5|21296.5|21314|21294|21316.5|21296.5|21314|21294|1
1653481880000|2022-05-25 12:31:20|21311.5|21291.5|21311.5|21291.5|21311.5|21291.5|21311.5|21291.5|2
1653481890000|2022-05-25 12:31:30|21310.3|21290.3|21310.3|21290.3|21310.3|21290.3|21310.3|21290.3|1
1653481900000|2022-05-25 12:31:40|21309|21289|21309|21289|21309|21289|21309|21289|2
1653481910000|2022-05-25 12:31:50|21311.5|21291.5|21314|21294|21314|21294|21311.5|21291.5|6
1653481920000|2022-05-25 12:32:00|||||||||9
1653481930000|2022-05-25 12:32:10|21319|21299|21319|21299|21319|21299|21319|21299|2
1653481940000|2022-05-25 12:32:20|21320.2|21300.2|21322.7|21302.7|21322.7|21302.7|21320.2|21300.2|1
1653481960000|2022-05-25 12:32:40|21321.5|21301.5|21320.2|21300.2|21321.5|21301.5|21320.2|21300.2|0
1653481980000|2022-05-25 12:33:00|21319|21299|21316.5|21296.5|21319|21299|21316.5|21296.5|1
1653481990000|2022-05-25 12:33:10|21312.8|21292.8|21312.8|21292.8|21312.8|21292.8|21312.8|21292.8|2
1653482000000|2022-05-25 12:33:20|21310.3|21290.3|21310.3|21290.3|21310.3|21290.3|21310.3|21290.3|22
1653482010000|2022-05-25 12:33:30|21296.5|21276.5|21282.7|21262.7|21296.5|21276.5|21282.7|21262.7|52
1653482020000|2022-05-25 12:33:40|21281.5|21261.5|21281.5|21261.5|21281.5|21261.5|21280.2|21260.2|2
1653482030000|2022-05-25 12:33:50|21284|21264|21286.5|21266.5|21286.5|21266.5|21284|21264|4
1653482040000|2022-05-25 12:34:00|21289|21269|21289|21269|21289|21269|21289|21269|1
1653482050000|2022-05-25 12:34:10|21290.3|21270.3|21296.5|21276.5|21296.5|21276.5|21290.3|21270.3|2
1653482060000|2022-05-25 12:34:20|21297.7|21277.7|21300.2|21280.2|21300.2|21280.2|21297.7|21277.7|3
1653482070000|2022-05-25 12:34:30|21306.5|21286.5|21314|21294|21314|21294|21306.5|21286.5|2
1653482080000|2022-05-25 12:34:40|||||||||1
1653482090000|2022-05-25 12:34:50|||||||||1
1653482100000|2022-05-25 12:35:00|21310.3|21290.3|21310.3|21290.3|21310.3|21290.3|21310.3|21290.3|0
1653482110000|2022-05-25 12:35:10|21309|21289|21306.5|21286.5|21309|21289|21306.5|21286.5|1
1653482120000|2022-05-25 12:35:20|21304|21284|21304|21284|21304|21284|21304|21284|0
1653482130000|2022-05-25 12:35:30|21306.5|21286.5|21304|21284|21306.5|21286.5|21304|21284|3
1653482160000|2022-05-25 12:36:00|21296.6|21276.6|21289|21269|21296.6|21276.6|21289|21269|7
1653482170000|2022-05-25 12:36:10|21291.5|21271.5|21291.5|21271.5|21291.5|21271.5|21291.5|21271.5|1
1653482180000|2022-05-25 12:36:20|21294|21274|21299|21279|21299|21279|21294|21274|5
1653482200000|2022-05-25 12:36:40|21300.2|21280.2|21306.5|21286.5|21306.5|21286.5|21300.2|21280.2|0
1653482210000|2022-05-25 12:36:50|21307.7|21287.7|21304|21284|21307.7|21287.7|21304|21284|4
1653482220000|2022-05-25 12:37:00|21302.8|21282.8|21300.3|21280.3|21302.8|21282.8|21300.3|21280.3|7
1653482230000|2022-05-25 12:37:10|21297.8|21277.8|21301.5|21281.5|21301.5|21281.5|21296.5|21276.5|21
1653482240000|2022-05-25 12:37:20|21304|21284|21306.5|21286.5|21306.5|21286.5|21304|21284|2
1653482250000|2022-05-25 12:37:30|21309.1|21289.1|21329|21309|21331.5|21311.5|21309.1|21289.1|27
1653482270000|2022-05-25 12:37:50|||||||||3
1653482280000|2022-05-25 12:38:00|21321.5|21301.5|21319|21299|21321.5|21301.5|21319|21299|4
1653482290000|2022-05-25 12:38:10|21320.2|21300.2|21321.5|21301.5|21321.5|21301.5|21320.2|21300.2|2
1653482320000|2022-05-25 12:38:40|21322.7|21302.7|21324|21304|21324|21304|21322.7|21302.7|25
1653482330000|2022-05-25 12:38:50|21332.9|21312.9|21341.5|21321.5|21341.5|21321.5|21332.9|21312.9|1
1653482340000|2022-05-25 12:39:00|21340.3|21320.3|21340.3|21320.3|21341.5|21321.5|21340.3|21320.3|2
1653482350000|2022-05-25 12:39:10|21342.7|21322.7|21340.2|21320.2|21342.7|21322.7|21340.2|21320.2|5
1653482370000|2022-05-25 12:39:30|21341.5|21321.5|21349|21329|21349|21329|21341.5|21321.5|2
1653482380000|2022-05-25 12:39:40|||||||||6
1653482390000|2022-05-25 12:39:50|21350.2|21330.2|21350.2|21330.2|21350.2|21330.2|21350.2|21330.2|2
1653482400000|2022-05-25 12:40:00|21351.5|21331.5|21349|21329|21352.8|21332.8|21349|21329|3
1653482410000|2022-05-25 12:40:10|||||||||1
1653482420000|2022-05-25 12:40:20|21350.3|21330.3|21350.3|21330.3|21350.3|21330.3|21350.3|21330.3|1
1653482430000|2022-05-25 12:40:30|21347.7|21327.7|21347.7|21327.7|21347.7|21327.7|21347.7|21327.7|8
1653482440000|2022-05-25 12:40:40|21346.5|21326.5|21346.5|21326.5|21346.5|21326.5|21346.5|21326.5|0
1653482460000|2022-05-25 12:41:00|21344|21324|21341.5|21321.5|21344|21324|21341.5|21321.5|4
1653482470000|2022-05-25 12:41:10|21340.2|21320.2|21340.2|21320.2|21340.2|21320.2|21340.2|21320.2|0
1653482480000|2022-05-25 12:41:20|21339|21319|21336.5|21316.5|21339|21319|21336.5|21316.5|3
1653482490000|2022-05-25 12:41:30|21335.3|21315.3|21335.2|21315.2|21335.3|21315.3|21335.2|21315.2|1
1653482500000|2022-05-25 12:41:40|21336.5|21316.5|21336.5|21316.5|21336.5|21316.5|21336.5|21316.5|0
1653482510000|2022-05-25 12:41:50|21337.7|21317.7|21337.7|21317.7|21337.7|21317.7|21337.7|21317.7|11
1653482520000|2022-05-25 12:42:00|21342.6|21322.6|21349|21329|21351.5|21331.5|21342.6|21322.6|1
1653482540000|2022-05-25 12:42:20|21346.5|21326.5|21346.5|21326.5|21346.5|21326.5|21346.5|21326.5|2
1653482560000|2022-05-25 12:42:40|21344|21324|21339|21319|21344|21324|21339|21319|1
1653482570000|2022-05-25 12:42:50|||||||||4
1653482580000|2022-05-25 12:43:00|21336.5|21316.5|21336.5|21316.5|21336.5|21316.5|21336.5|21316.5|1
1653482620000|2022-05-25 12:43:40|21335.2|21315.2|21335.2|21315.2|21335.2|21315.2|21335.2|21315.2|0
1653482630000|2022-05-25 12:43:50|21329|21309|21329|21309|21329|21309|21329|21309|38
1653482640000|2022-05-25 12:44:00|21330.2|21310.2|21329|21309|21330.2|21310.2|21329|21309|1
1653482660000|2022-05-25 12:44:20|||||||||1
1653482670000|2022-05-25 12:44:30|21327.7|21307.7|21327.7|21307.7|21327.7|21307.7|21327.7|21307.7|18
1653482680000|2022-05-25 12:44:40|21329|21309|21329|21309|21329|21309|21329|21309|0
1653482700000|2022-05-25 12:45:00|21325.3|21305.3|21321.5|21301.5|21325.3|21305.3|21321.5|21301.5|1
1653482710000|2022-05-25 12:45:10|21319|21299|21319|21299|21319|21299|21319|21299|1
1653482730000|2022-05-25 12:45:30|21316.6|21296.6|21310.2|21290.2|21316.6|21296.6|21310.2|21290.2|3
1653482740000|2022-05-25 12:45:40|21309|21289|21302.8|21282.8|21310.2|21290.2|21302.8|21282.8|4
1653482750000|2022-05-25 12:45:50|21304|21284|21300.3|21280.3|21304|21284|21300.3|21280.3|2
1653482760000|2022-05-25 12:46:00|21299|21279|21299|21279|21299|21279|21299|21279|4
1653482770000|2022-05-25 12:46:10|21296.6|21276.6|21295.3|21275.3|21296.6|21276.6|21295.3|21275.3|0
1653482780000|2022-05-25 12:46:20|||||||||4
1653482790000|2022-05-25 12:46:30|||||||||1
1653482810000|2022-05-25 12:46:50|||||||||1
1653482820000|2022-05-25 12:47:00|21294.1|21274.1|21286.5|21266.5|21294.1|21274.1|21286.5|21266.5|15
1653482830000|2022-05-25 12:47:10|||||||||8
1653482840000|2022-05-25 12:47:20|21287.7|21267.7|21289|21269|21289|21269|21287.7|21267.7|1
1653482850000|2022-05-25 12:47:30|21292.8|21272.8|21300.2|21280.2|21300.2|21280.2|21292.8|21272.8|5
1653482860000|2022-05-25 12:47:40|||||||||1
1653482880000|2022-05-25 12:48:00|21299|21279|21299|21279|21299|21279|21299|21279|0
1653482900000|2022-05-25 12:48:20|||||||||1
1653482910000|2022-05-25 12:48:30|21306.5|21286.5|21311.5|21291.5|21311.5|21291.5|21306.5|21286.5|5
1653482920000|2022-05-25 12:48:40|||||||||1
1653482930000|2022-05-25 12:48:50|21313.9|21293.9|21317.7|21297.7|21317.7|21297.7|21313.9|21293.9|2
1653482940000|2022-05-25 12:49:00|21324|21304|21324|21304|21324|21304|21324|21304|0
1653482970000|2022-05-25 12:49:30|||||||||1
1653482980000|2022-05-25 12:49:40|21327.8|21307.8|21322.8|21302.8|21327.8|21307.8|21322.8|21302.8|7
1653482990000|2022-05-25 12:49:50|21324|21304|21322.8|21302.8|21325.3|21305.3|21322.8|21302.8|1
1653483000000|2022-05-25 12:50:00|21324|21304|21324|21304|21324|21304|21324|21304|0
1653483010000|2022-05-25 12:50:10|21325.3|21305.3|21324.1|21304.1|21325.3|21305.3|21322.8|21302.8|0
1653483030000|2022-05-25 12:50:30|21322.8|21302.8|21317.8|21297.8|21322.8|21302.8|21317.8|21297.8|0
1653483040000|2022-05-25 12:50:40|21319|21299|21325.2|21305.2|21325.2|21305.2|21319|21299|11
1653483050000|2022-05-25 12:50:50|21327.7|21307.7|21327.7|21307.7|21327.7|21307.7|21327.7|21307.7|0
1653483060000|2022-05-25 12:51:00|21331.5|21311.5|21327.8|21307.8|21331.5|21311.5|21327.8|21307.8|6
1653483070000|2022-05-25 12:51:10|21326.5|21306.5|21326.5|21306.5|21326.5|21306.5|21326.5|21306.5|0
1653483090000|2022-05-25 12:51:30|21322.8|21302.8|21317.8|21297.8|21322.8|21302.8|21317.8|21297.8|1
1653483110000|2022-05-25 12:51:50|21314|21294|21311.5|21291.5|21314|21294|21311.5|21291.5|1
1653483120000|2022-05-25 12:52:00|||||||||2
1653483130000|2022-05-25 12:52:10|21310.3|21290.3|21309|21289|21310.3|21290.3|21309|21289|0
1653483150000|2022-05-25 12:52:30|21306.5|21286.5|21306.5|21286.5|21306.5|21286.5|21306.5|21286.5|1
1653483160000|2022-05-25 12:52:40|21305.3|21285.3|21300.3|21280.3|21305.3|21285.3|21300.3|21280.3|3
1653483210000|2022-05-25 12:53:30|21301.5|21281.5|21309|21289|21314|21294|21301.5|21281.5|6
1653483220000|2022-05-25 12:53:40|21310.2|21290.2|21314|21294|21314|21294|21310.2|21290.2|0
1653483230000|2022-05-25 12:53:50|21311.5|21291.5|21309|21289|21311.5|21291.5|21309|21289|1
1653483270000|2022-05-25 12:54:30|21311.6|21291.6|21314|21294|21314|21294|21311.6|21291.6|3
1653483280000|2022-05-25 12:54:40|21310.3|21290.3|21310.3|21290.3|21310.3|21290.3|21310.3|21290.3|0
1653483290000|2022-05-25 12:54:50|21309|21289|21309|21289|21309|21289|21309|21289|1
1653483300000|2022-05-25 12:55:00|21306.5|21286.5|21306.5|21286.5|21306.5|21286.5|21306.5|21286.5|3
1653483320000|2022-05-25 12:55:20|21304|21284|21297.8|21277.8|21304|21284|21297.8|21277.8|4
1653483330000|2022-05-25 12:55:30|21296.5|21276.5|21296.5|21276.5|21296.5|21276.5|21296.5|21276.5|0
1653483350000|2022-05-25 12:55:50|21297.7|21277.7|21299|21279|21299|21279|21297.7|21277.7|7
1653483360000|2022-05-25 12:56:00|21304|21284|21306.5|21286.5|21306.5|21286.5|21304|21284|2
1653483380000|2022-05-25 12:56:20|21309|21289|21311.5|21291.5|21311.5|21291.5|21309|21289|1
1653483410000|2022-05-25 12:56:50|21309|21289|21309|21289|21309|21289|21309|21289|2
1653483420000|2022-05-25 12:57:00|||||||||2
1653483440000|2022-05-25 12:57:20|||||||||4
1653483450000|2022-05-25 12:57:30|||||||||1
1653483470000|2022-05-25 12:57:50|||||||||1
1653483480000|2022-05-25 12:58:00|21306.5|21286.5|21306.5|21286.5|21306.5|21286.5|21306.5|21286.5|0
1653483510000|2022-05-25 12:58:30|21305.3|21285.3|21299|21279|21305.3|21285.3|21299|21279|4
1653483530000|2022-05-25 12:58:50|||||||||1
1653483590000|2022-05-25 12:59:50|||||||||2
1653483600000|2022-05-25 13:00:00|21297.8|21277.8|21295.3|21275.3|21297.8|21277.8|21295.3|21275.3|1
1653483610000|2022-05-25 13:00:10|21296.5|21276.5|21296.5|21276.5|21296.5|21276.5|21296.5|21276.5|6
1653483620000|2022-05-25 13:00:20|21299|21279|21304|21284|21304|21284|21299|21279|8
1653483650000|2022-05-25 13:00:50|||||||||1
1653483660000|2022-05-25 13:01:00|||||||||1
1653483680000|2022-05-25 13:01:20|21301.5|21281.5|21307.8|21287.8|21307.8|21287.8|21301.5|21281.5|6
1653483690000|2022-05-25 13:01:30|21306.5|21286.5|21306.5|21286.5|21306.5|21286.5|21306.5|21286.5|5
1653483700000|2022-05-25 13:01:40|21304|21284|21304|21284|21304|21284|21302.8|21282.8|2
1653483720000|2022-05-25 13:02:00|21305.3|21285.3|21309|21289|21310.3|21290.3|21305.3|21285.3|21
1653483730000|2022-05-25 13:02:10|21314|21294|21324|21304|21324|21304|21314|21294|23
1653483740000|2022-05-25 13:02:20|||||||||1
1653483760000|2022-05-25 13:02:40|||||||||1
1653483770000|2022-05-25 13:02:50|21325.3|21305.3|21325.3|21305.3|21325.3|21305.3|21325.3|21305.3|2
1653483780000|2022-05-25 13:03:00|21324|21304|21314|21294|21324|21304|21314|21294|1
1653483790000|2022-05-25 13:03:10|21311.5|21291.5|21307.8|21287.8|21311.5|21291.5|21307.8|21287.8|6
1653483800000|2022-05-25 13:03:20|21309|21289|21310.3|21290.3|21310.3|21290.3|21309|21289|7
1653483810000|2022-05-25 13:03:30|21312.7|21292.7|21312.7|21292.7|21312.7|21292.7|21312.7|21292.7|3
1653483820000|2022-05-25 13:03:40|21314|21294|21314|21294|21314|21294|21314|21294|0
1653483850000|2022-05-25 13:04:10|21316.5|21296.5|21315.3|21295.3|21316.5|21296.5|21315.3|21295.3|7
1653483870000|2022-05-25 13:04:30|21314|21294|21314|21294|21314|21294|21314|21294|1
1653483890000|2022-05-25 13:04:50|||||||||4
1653483900000|2022-05-25 13:05:00|21312.8|21292.8|21311.5|21291.5|21312.8|21292.8|21311.5|21291.5|0
1653483910000|2022-05-25 13:05:10|21309.1|21289.1|21306.5|21286.5|21309.1|21289.1|21306.5|21286.5|3
1653483920000|2022-05-25 13:05:20|21301.5|21281.5|21299|21279|21301.5|21281.5|21299|21279|5
1653483930000|2022-05-25 13:05:30|21297.7|21277.7|21294.1|21274.1|21297.7|21277.7|21294.1|21274.1|5
1653483950000|2022-05-25 13:05:50|21292.8|21272.8|21295.3|21275.3|21295.3|21275.3|21292.8|21272.8|7
1653483960000|2022-05-25 13:06:00|||||||||2
1653483980000|2022-05-25 13:06:20|||||||||1
1653484000000|2022-05-25 13:06:40|||||||||2
1653484010000|2022-05-25 13:06:50|21294|21274|21294|21274|21294|21274|21294|21274|6
1653484030000|2022-05-25 13:07:10|21296.5|21276.5|21296.5|21276.5|21296.5|21276.5|21296.5|21276.5|1
1653484060000|2022-05-25 13:07:40|21314|21294|21316.5|21296.5|21316.5|21296.5|21314|21294|1
1653484070000|2022-05-25 13:07:50|21301.4|21281.4|21295.3|21275.3|21301.4|21281.4|21295.3|21275.3|12
1653484080000|2022-05-25 13:08:00|||||||||2
1653484090000|2022-05-25 13:08:10|21296.5|21276.5|21296.5|21276.5|21296.5|21276.5|21296.5|21276.5|4
1653484100000|2022-05-25 13:08:20|21299|21279|21296.5|21276.5|21299|21279|21296.5|21276.5|8
1653484110000|2022-05-25 13:08:30|21299|21279|21299|21279|21299|21279|21299|21279|2
1653484120000|2022-05-25 13:08:40|||||||||1
1653484130000|2022-05-25 13:08:50|21304|21284|21304|21284|21304|21284|21304|21284|2
1653484140000|2022-05-25 13:09:00|21305.3|21285.3|21302.8|21282.8|21305.3|21285.3|21302.8|21282.8|0
1653484150000|2022-05-25 13:09:10|21304.1|21284.1|21305.3|21285.3|21305.3|21285.3|21304.1|21284.1|1
1653484170000|2022-05-25 13:09:30|||||||||4
1653484200000|2022-05-25 13:10:00|21306.6|21286.6|21314|21294|21315.2|21295.2|21306.6|21286.6|5
1653484220000|2022-05-25 13:10:20|||||||||1
1653484240000|2022-05-25 13:10:40|21309|21289|21300.3|21280.3|21309|21289|21300.3|21280.3|4
1653484260000|2022-05-25 13:11:00|21293.9|21273.9|21281.5|21261.5|21293.9|21273.9|21281.5|21261.5|2
1653484270000|2022-05-25 13:11:10|21262.8|21242.8|21265.2|21245.2|21265.2|21245.2|21262.8|21242.8|6
1653484280000|2022-05-25 13:11:20|21266.5|21246.5|21266.5|21246.5|21266.5|21246.5|21266.5|21246.5|3
1653484300000|2022-05-25 13:11:40|21271.5|21251.5|21274|21254|21276.5|21256.5|21271.5|21251.5|19
1653484310000|2022-05-25 13:11:50|21277.7|21257.7|21277.7|21257.7|21277.7|21257.7|21277.7|21257.7|5
1653484320000|2022-05-25 13:12:00|21279|21259|21281.5|21261.5|21281.5|21261.5|21279|21259|3
1653484330000|2022-05-25 13:12:10|21289|21269|21294|21274|21294|21274|21289|21269|14
1653484340000|2022-05-25 13:12:20|21292.8|21272.8|21292.8|21272.8|21292.8|21272.8|21292.8|21272.8|1
1653484350000|2022-05-25 13:12:30|||||||||1
1653484370000|2022-05-25 13:12:50|||||||||1
1653484380000|2022-05-25 13:13:00|21291.5|21271.5|21276.5|21256.5|21291.5|21271.5|21276.5|21256.5|9
1653484390000|2022-05-25 13:13:10|21275.3|21255.3|21275.2|21255.2|21275.3|21255.3|21274|21254|3
1653484400000|2022-05-25 13:13:20|||||||||16
1653484410000|2022-05-25 13:13:30|21274|21254|21272.7|21252.7|21274|21254|21272.7|21252.7|2
1653484420000|2022-05-25 13:13:40|21275.2|21255.2|21275.2|21255.2|21275.2|21255.2|21275.2|21255.2|1
1653484430000|2022-05-25 13:13:50|21276.5|21256.5|21294|21274|21294|21274|21276.5|21256.5|8
1653484460000|2022-05-25 13:14:20|21296.5|21276.5|21294|21274|21296.5|21276.5|21294|21274|4
1653484480000|2022-05-25 13:14:40|21296.6|21276.6|21299|21279|21299|21279|21296.6|21276.6|1
1653484490000|2022-05-25 13:14:50|21296.5|21276.5|21295.2|21275.2|21296.5|21276.5|21294|21274|5
1653484500000|2022-05-25 13:15:00|21296.5|21276.5|21299|21279|21299|21279|21294|21274|2
1653484510000|2022-05-25 13:15:10|21301.5|21281.5|21301.5|21281.5|21301.5|21281.5|21301.5|21281.5|1
1653484520000|2022-05-25 13:15:20|21299|21279|21296.6|21276.6|21299|21279|21296.6|21276.6|1
1653484530000|2022-05-25 13:15:30|21294|21274|21295.2|21275.2|21295.2|21275.2|21294|21274|0
1653484540000|2022-05-25 13:15:40|21296.5|21276.5|21294|21274|21296.5|21276.5|21294|21274|0
1653484560000|2022-05-25 13:16:00|21295.3|21275.3|21295.3|21275.3|21295.3|21275.3|21295.3|21275.3|0
1653484570000|2022-05-25 13:16:10|21299|21279|21299|21279|21299|21279|21299|21279|8
1653484580000|2022-05-25 13:16:20|21300.2|21280.2|21301.5|21281.5|21301.5|21281.5|21300.2|21280.2|0
1653484620000|2022-05-25 13:17:00|21300.2|21280.2|21295.3|21275.3|21300.2|21280.2|21295.3|21275.3|3
1653484640000|2022-05-25 13:17:20|||||||||1
1653484660000|2022-05-25 13:17:40|||||||||1
1653484690000|2022-05-25 13:18:10|21296.6|21276.6|21299|21279|21299|21279|21296.6|21276.6|5
1653484700000|2022-05-25 13:18:20|21301.5|21281.5|21301.5|21281.5|21301.5|21281.5|21301.5|21281.5|0
1653484720000|2022-05-25 13:18:40|21304|21284|21306.5|21286.5|21306.5|21286.5|21304|21284|3
1653484730000|2022-05-25 13:18:50|21309|21289|21307.8|21287.8|21309|21289|21307.8|21287.8|7
1653484740000|2022-05-25 13:19:00|21305.3|21285.3|21305.3|21285.3|21305.3|21285.3|21305.3|21285.3|0
1653484760000|2022-05-25 13:19:20|21307.7|21287.7|21314|21294|21314|21294|21307.7|21287.7|5
1653484770000|2022-05-25 13:19:30|21311.5|21291.5|21314|21294|21314|21294|21311.5|21291.5|0
1653484810000|2022-05-25 13:20:10|||||||||1
1653484830000|2022-05-25 13:20:30|||||||||1
1653484840000|2022-05-25 13:20:40|||||||||50
1653484850000|2022-05-25 13:20:50|||||||||1
1653484860000|2022-05-25 13:21:00|||||||||6
1653484870000|2022-05-25 13:21:10|21315.3|21295.3|21324|21304|21324|21304|21315.3|21295.3|54
1653484880000|2022-05-25 13:21:20|||||||||1
1653484890000|2022-05-25 13:21:30|21325.3|21305.3|21326.5|21306.5|21326.5|21306.5|21325.3|21305.3|4
1653484900000|2022-05-25 13:21:40|21327.8|21307.8|21324|21304|21327.8|21307.8|21322.8|21302.8|3
1653484920000|2022-05-25 13:22:00|21326.5|21306.5|21324|21304|21326.5|21306.5|21324|21304|0
1653484930000|2022-05-25 13:22:10|21322.8|21302.8|21324|21304|21324|21304|21322.8|21302.8|5
1653484960000|2022-05-25 13:22:40|||||||||2
1653485010000|2022-05-25 13:23:30|||||||||1
1653485040000|2022-05-25 13:24:00|21322.7|21302.7|21316.5|21296.5|21322.7|21302.7|21316.5|21296.5|3
1653485050000|2022-05-25 13:24:10|||||||||5
1653485060000|2022-05-25 13:24:20|21315.3|21295.3|21315.3|21295.3|21315.3|21295.3|21315.3|21295.3|1
1653485090000|2022-05-25 13:24:50|21312.8|21292.8|21312.8|21292.8|21312.8|21292.8|21310.3|21290.3|2
1653485100000|2022-05-25 13:25:00|21314|21294|21315.2|21295.2|21315.2|21295.2|21311.5|21291.5|7
1653485110000|2022-05-25 13:25:10|21319|21299|21331.5|21311.5|21331.5|21311.5|21319|21299|2
1653485120000|2022-05-25 13:25:20|21334|21314|21341.5|21321.5|21341.5|21321.5|21334|21314|3
1653485130000|2022-05-25 13:25:30|21345.3|21325.3|21349|21329|21349|21329|21345.3|21325.3|2
1653485140000|2022-05-25 13:25:40|21344|21324|21366.5|21346.5|21366.5|21346.5|21344|21324|7
1653485150000|2022-05-25 13:25:50|||||||||5
1653485160000|2022-05-25 13:26:00|21359|21339|21339|21319|21359|21339|21339|21319|74
1653485180000|2022-05-25 13:26:20|21341.5|21321.5|21356.5|21336.5|21356.5|21336.5|21341.5|21321.5|4
1653485190000|2022-05-25 13:26:30|21359|21339|21376.5|21356.5|21376.5|21356.5|21359|21339|20
1653485200000|2022-05-25 13:26:40|21375.2|21355.2|21374|21354|21375.2|21355.2|21374|21354|1
1653485210000|2022-05-25 13:26:50|||||||||1
1653485230000|2022-05-25 13:27:10|21375.2|21355.2|21375.3|21355.3|21375.3|21355.3|21374|21354|8
1653485240000|2022-05-25 13:27:20|||||||||1
1653485270000|2022-05-25 13:27:50|||||||||1
1653485290000|2022-05-25 13:28:10|||||||||2
1653485300000|2022-05-25 13:28:20|21376.6|21356.6|21379|21359|21380.2|21360.2|21376.6|21356.6|7
1653485370000|2022-05-25 13:29:30|21381.5|21361.5|21390.2|21370.2|21390.2|21370.2|21381.5|21361.5|5
1653485380000|2022-05-25 13:29:40|21389|21369|21389|21369|21389|21369|21389|21369|11
1653485400000|2022-05-25 13:30:00|21386.5|21366.5|21364|21344|21386.5|21366.5|21364|21344|9
1653485410000|2022-05-25 13:30:10|21361.5|21341.5|21361.5|21341.5|21361.5|21341.5|21361.5|21341.5|20
1653485420000|2022-05-25 13:30:20|21367.7|21347.7|21370.3|21350.3|21375.3|21355.3|21367.7|21347.7|15
1653485430000|2022-05-25 13:30:30|21369|21349|21369|21349|21369|21349|21369|21349|0
1653485440000|2022-05-25 13:30:40|21370.2|21350.2|21369|21349|21370.3|21350.3|21369|21349|1
1653485460000|2022-05-25 13:31:00|21370.3|21350.3|21371.5|21351.5|21374|21354|21370.3|21350.3|21
1653485470000|2022-05-25 13:31:10|21372.7|21352.7|21371.5|21351.5|21372.8|21352.8|21371.5|21351.5|3
1653485480000|2022-05-25 13:31:20|21366.5|21346.5|21361.6|21341.6|21366.5|21346.5|21361.6|21341.6|4
1653485500000|2022-05-25 13:31:40|21360.3|21340.3|21360.3|21340.3|21360.3|21340.3|21360.3|21340.3|1
1653485510000|2022-05-25 13:31:50|21361.5|21341.5|21371.5|21351.5|21371.5|21351.5|21361.5|21341.5|24
1653485520000|2022-05-25 13:32:00|21375.3|21355.3|21379|21359|21379|21359|21375.3|21355.3|1
1653485530000|2022-05-25 13:32:10|21384|21364|21385.2|21365.2|21386.5|21366.5|21384|21364|4
1653485540000|2022-05-25 13:32:20|21384|21364|21384|21364|21384|21364|21384|21364|0
1653485550000|2022-05-25 13:32:30|||||||||9
1653485560000|2022-05-25 13:32:40|||||||||1
1653485580000|2022-05-25 13:33:00|21381.5|21361.5|21380.3|21360.3|21381.5|21361.5|21380.3|21360.3|6
1653485600000|2022-05-25 13:33:20|21377.8|21357.8|21381.5|21361.5|21381.5|21361.5|21376.6|21356.6|3
1653485610000|2022-05-25 13:33:30|21379|21359|21376.5|21356.5|21379|21359|21376.5|21356.5|1
1653485620000|2022-05-25 13:33:40|21374|21354|21371.5|21351.5|21374|21354|21371.5|21351.5|1
1653485630000|2022-05-25 13:33:50|21374|21354|21374|21354|21374|21354|21374|21354|2
1653485640000|2022-05-25 13:34:00|21372.8|21352.8|21371.5|21351.5|21372.8|21352.8|21371.5|21351.5|4
1653485660000|2022-05-25 13:34:20|21374|21354|21384|21364|21386.5|21366.5|21374|21354|21
1653485670000|2022-05-25 13:34:30|21381.5|21361.5|21381.5|21361.5|21381.5|21361.5|21381.5|21361.5|5
1653485680000|2022-05-25 13:34:40|21380.3|21360.3|21380.3|21360.3|21380.3|21360.3|21380.3|21360.3|3
1653485690000|2022-05-25 13:34:50|21381.5|21361.5|21384|21364|21384|21364|21381.5|21361.5|2
1653485700000|2022-05-25 13:35:00|21385.3|21365.3|21386.5|21366.5|21389|21369|21385.3|21365.3|3
1653485710000|2022-05-25 13:35:10|21389|21369|21389|21369|21391.5|21371.5|21386.5|21366.5|11
1653485720000|2022-05-25 13:35:20|21391.5|21371.5|21394|21374|21394|21374|21391.5|21371.5|4
1653485730000|2022-05-25 13:35:30|21401.5|21381.5|21401.5|21381.5|21401.5|21381.5|21401.5|21381.5|1
1653485740000|2022-05-25 13:35:40|21399|21379|21399|21379|21399|21379|21399|21379|6
1653485750000|2022-05-25 13:35:50|21400.3|21380.3|21401.5|21381.5|21401.5|21381.5|21400.3|21380.3|4
1653485760000|2022-05-25 13:36:00|21402.8|21382.8|21392.8|21372.8|21402.8|21382.8|21392.8|21372.8|4
1653485770000|2022-05-25 13:36:10|21390.3|21370.3|21382.8|21362.8|21390.3|21370.3|21382.8|21362.8|4
1653485780000|2022-05-25 13:36:20|21384.1|21364.1|21384.1|21364.1|21384.1|21364.1|21384.1|21364.1|18
1653485790000|2022-05-25 13:36:30|21385.3|21365.3|21386.6|21366.6|21386.6|21366.6|21385.3|21365.3|0
1653485800000|2022-05-25 13:36:40|21389.1|21369.1|21386.6|21366.6|21389.1|21369.1|21386.6|21366.6|1
1653485810000|2022-05-25 13:36:50|21389.1|21369.1|21389.1|21369.1|21389.1|21369.1|21389.1|21369.1|0
1653485820000|2022-05-25 13:37:00|21386.6|21366.6|21386.6|21366.6|21386.6|21366.6|21386.6|21366.6|1
1653485830000|2022-05-25 13:37:10|||||||||4
1653485850000|2022-05-25 13:37:30|||||||||3
1653485860000|2022-05-25 13:37:40|21387.8|21367.8|21379|21359|21387.8|21367.8|21379|21359|2
1653485870000|2022-05-25 13:37:50|21381.5|21361.5|21381.5|21361.5|21381.5|21361.5|21381.5|21361.5|23
1653485880000|2022-05-25 13:38:00|21379|21359|21376.5|21356.5|21379|21359|21376.5|21356.5|12
1653485900000|2022-05-25 13:38:20|21381.5|21361.5|21381.5|21361.5|21381.5|21361.5|21381.5|21361.5|2
1653485910000|2022-05-25 13:38:30|21382.8|21362.8|21390.3|21370.3|21390.3|21370.3|21382.8|21362.8|7
1653485920000|2022-05-25 13:38:40|||||||||1
1653485930000|2022-05-25 13:38:50|21389|21369|21379|21359|21389|21369|21376.5|21356.5|10
1653485940000|2022-05-25 13:39:00|21377.8|21357.8|21375.3|21355.3|21377.8|21357.8|21375.3|21355.3|1
1653485950000|2022-05-25 13:39:10|21374|21354|21374|21354|21374|21354|21374|21354|1
1653485960000|2022-05-25 13:39:20|21369|21349|21341.5|21321.5|21369|21349|21341.5|21321.5|3
1653485980000|2022-05-25 13:39:40|21334|21314|21334|21314|21334|21314|21334|21314|2
1653485990000|2022-05-25 13:39:50|21329|21309|21329|21309|21329|21309|21329|21309|1
1653486000000|2022-05-25 13:40:00|21327.8|21307.8|21324|21304|21327.8|21307.8|21324|21304|5
1653486010000|2022-05-25 13:40:10|21319|21299|21316.5|21296.5|21319|21299|21316.5|21296.5|10
1653486020000|2022-05-25 13:40:20|21329|21309|21337.7|21317.7|21337.7|21317.7|21329|21309|8
1653486030000|2022-05-25 13:40:30|21338.9|21318.9|21346.5|21326.5|21346.5|21326.5|21338.9|21318.9|5
1653486040000|2022-05-25 13:40:40|21349|21329|21349|21329|21349|21329|21349|21329|0
1653486050000|2022-05-25 13:40:50|21351.5|21331.5|21349|21329|21351.5|21331.5|21349|21329|2
1653486060000|2022-05-25 13:41:00|21346.6|21326.6|21346.6|21326.6|21346.6|21326.6|21346.6|21326.6|3
1653486080000|2022-05-25 13:41:20|21350.3|21330.3|21349|21329|21350.3|21330.3|21349|21329|4
1653486090000|2022-05-25 13:41:30|21347.8|21327.8|21345.3|21325.3|21347.8|21327.8|21345.3|21325.3|1
1653486100000|2022-05-25 13:41:40|21344|21324|21337.9|21317.9|21344|21324|21337.9|21317.9|2
1653486110000|2022-05-25 13:41:50|21332.8|21312.8|21321.5|21301.5|21332.8|21312.8|21321.5|21301.5|3
1653486120000|2022-05-25 13:42:00|21319|21299|21322.8|21302.8|21322.8|21302.8|21319|21299|8
1653486130000|2022-05-25 13:42:10|21324|21304|21324|21304|21324|21304|21324|21304|0
1653486150000|2022-05-25 13:42:30|21325.3|21305.3|21325.3|21305.3|21325.3|21305.3|21325.3|21305.3|0
1653486170000|2022-05-25 13:42:50|21324|21304|21324|21304|21324|21304|21324|21304|2
1653486180000|2022-05-25 13:43:00|21320.3|21300.3|21320.3|21300.3|21320.3|21300.3|21319|21299|17
1653486190000|2022-05-25 13:43:10|21325.2|21305.2|21333.9|21313.9|21333.9|21313.9|21325.2|21305.2|8
1653486200000|2022-05-25 13:43:20|21332.7|21312.7|21332.7|21312.7|21332.7|21312.7|21332.7|21312.7|0
1653486220000|2022-05-25 13:43:40|21331.5|21311.5|21321.5|21301.5|21331.5|21311.5|21321.5|21301.5|4
1653486230000|2022-05-25 13:43:50|21322.8|21302.8|21322.8|21302.8|21322.8|21302.8|21322.8|21302.8|1
1653486240000|2022-05-25 13:44:00|||||||||1
1653486260000|2022-05-25 13:44:20|21321.6|21301.6|21319|21299|21321.6|21301.6|21319|21299|0
1653486290000|2022-05-25 13:44:50|21317.8|21297.8|21317.8|21297.8|21317.8|21297.8|21317.8|21297.8|2
1653486300000|2022-05-25 13:45:00|21315.3|21295.3|21307.8|21287.8|21315.3|21295.3|21307.8|21287.8|15
1653486310000|2022-05-25 13:45:10|21306.5|21286.5|21309|21289|21310.3|21290.3|21305.3|21285.3|19
1653486320000|2022-05-25 13:45:20|21307.8|21287.8|21306.5|21286.5|21307.8|21287.8|21306.5|21286.5|21
1653486330000|2022-05-25 13:45:30|21307.8|21287.8|21305.3|21285.3|21307.8|21287.8|21305.3|21285.3|1
1653486360000|2022-05-25 13:46:00|||||||||1
1653486370000|2022-05-25 13:46:10|21306.5|21286.5|21306.5|21286.5|21306.5|21286.5|21306.5|21286.5|0
1653486380000|2022-05-25 13:46:20|21307.8|21287.8|21312.8|21292.8|21312.8|21292.8|21307.8|21287.8|4
1653486390000|2022-05-25 13:46:30|21314|21294|21314|21294|21314|21294|21314|21294|3
1653486400000|2022-05-25 13:46:40|21311.5|21291.5|21311.5|21291.5|21311.5|21291.5|21311.5|21291.5|2
1653486410000|2022-05-25 13:46:50|21310.3|21290.3|21301.5|21281.5|21310.3|21290.3|21301.5|21281.5|20
1653486420000|2022-05-25 13:47:00|21300.3|21280.3|21300.3|21280.3|21300.3|21280.3|21300.3|21280.3|1
1653486430000|2022-05-25 13:47:10|21297.8|21277.8|21296.6|21276.6|21297.8|21277.8|21296.6|21276.6|9
1653486440000|2022-05-25 13:47:20|21297.8|21277.8|21296.5|21276.5|21297.8|21277.8|21296.5|21276.5|3
1653486450000|2022-05-25 13:47:30|21297.8|21277.8|21301.5|21281.5|21301.5|21281.5|21297.8|21277.8|3
1653486460000|2022-05-25 13:47:40|21300.3|21280.3|21299|21279|21300.3|21280.3|21299|21279|0
1653486470000|2022-05-25 13:47:50|||||||||2
1653486480000|2022-05-25 13:48:00|21300.3|21280.3|21301.5|21281.5|21301.5|21281.5|21300.3|21280.3|6
1653486490000|2022-05-25 13:48:10|21304|21284|21302.8|21282.8|21304|21284|21302.8|21282.8|5
1653486500000|2022-05-25 13:48:20|||||||||1
1653486510000|2022-05-25 13:48:30|21305.3|21285.3|21306.5|21286.5|21306.5|21286.5|21305.3|21285.3|5
1653486530000|2022-05-25 13:48:50|21307.8|21287.8|21311.5|21291.5|21311.5|21291.5|21307.8|21287.8|1
1653486540000|2022-05-25 13:49:00|21312.8|21292.8|21321.5|21301.5|21330.3|21301.5|21312.8|21290.3|4
1653486550000|2022-05-25 13:49:10|21319|21299|21319|21299|21319|21299|21319|21299|0
1653486570000|2022-05-25 13:49:30|21322.7|21302.7|21327.8|21307.8|21327.8|21307.8|21322.7|21302.7|1
1653486580000|2022-05-25 13:49:40|||||||||2
1653486590000|2022-05-25 13:49:50|21332.8|21312.8|21364|21344|21364|21344|21332.8|21312.8|16
1653486600000|2022-05-25 13:50:00|21366.5|21346.5|21369|21349|21369|21349|21366.5|21346.5|5
1653486610000|2022-05-25 13:50:10|21364|21344|21364|21344|21365.3|21345.3|21361.5|21341.5|19
1653486620000|2022-05-25 13:50:20|21361.5|21341.5|21361.5|21341.5|21361.5|21341.5|21361.5|21341.5|0
1653486630000|2022-05-25 13:50:30|21362.8|21342.8|21366.5|21346.5|21366.5|21346.5|21362.8|21342.8|4
1653486640000|2022-05-25 13:50:40|21374|21354|21379|21359|21379|21359|21374|21354|12
1653486650000|2022-05-25 13:50:50|||||||||1
1653486660000|2022-05-25 13:51:00|21386.5|21366.5|21389|21369|21389|21369|21386.5|21366.5|4
1653486670000|2022-05-25 13:51:10|||||||||6
1653486680000|2022-05-25 13:51:20|||||||||1
1653486690000|2022-05-25 13:51:30|21387.8|21367.8|21365.4|21345.4|21387.8|21367.8|21365.4|21345.4|7
1653486700000|2022-05-25 13:51:40|21364.2|21344.2|21357.8|21337.8|21364.2|21344.2|21357.8|21337.8|1
1653486710000|2022-05-25 13:51:50|21356.6|21336.6|21356.6|21336.6|21356.6|21336.6|21354|21334|9
1653486720000|2022-05-25 13:52:00|21359|21339|21360.3|21340.3|21370.3|21340.3|21359|21330.3|0
1653486730000|2022-05-25 13:52:10|21359|21339|21359|21339|21359|21339|21359|21339|0
1653486740000|2022-05-25 13:52:20|21362.7|21342.7|21369|21349|21369|21349|21362.7|21342.7|41
1653486750000|2022-05-25 13:52:30|21370.3|21350.3|21369|21349|21371.5|21351.5|21369|21349|12
1653486760000|2022-05-25 13:52:40|21367.8|21347.8|21367.8|21347.8|21367.8|21347.8|21367.8|21347.8|6
1653486800000|2022-05-25 13:53:20|21369|21349|21370.3|21350.3|21370.3|21350.3|21369|21349|5
1653486820000|2022-05-25 13:53:40|21369|21349|21366.5|21346.5|21369|21349|21366.5|21346.5|2
1653486830000|2022-05-25 13:53:50|21364|21344|21364|21344|21364|21344|21364|21344|0
1653486840000|2022-05-25 13:54:00|21359|21339|21359|21339|21362.8|21342.8|21359|21339|4
1653486890000|2022-05-25 13:54:50|21360.3|21340.3|21362.8|21342.8|21362.8|21342.8|21360.3|21340.3|1
1653486900000|2022-05-25 13:55:00|21361.5|21341.5|21367.8|21347.8|21367.8|21347.8|21361.5|21341.5|13
1653486910000|2022-05-25 13:55:10|21370.3|21350.3|21370.3|21350.3|21370.3|21350.3|21370.3|21350.3|0
1653486920000|2022-05-25 13:55:20|21371.5|21351.5|21372.8|21352.8|21372.8|21352.8|21371.5|21351.5|2
1653486930000|2022-05-25 13:55:30|21374|21354|21376.5|21356.5|21376.5|21356.5|21374|21354|4
1653486940000|2022-05-25 13:55:40|21377.7|21357.7|21377.7|21357.7|21377.7|21357.7|21377.7|21357.7|1
1653486950000|2022-05-25 13:55:50|||||||||1
1653486970000|2022-05-25 13:56:10|21378.9|21358.9|21380.3|21360.3|21381.5|21361.5|21378.9|21358.9|2
1653486980000|2022-05-25 13:56:20|21382.8|21362.8|21382.8|21362.8|21382.8|21362.8|21382.8|21362.8|1
1653486990000|2022-05-25 13:56:30|21381.5|21361.5|21379|21359|21381.5|21361.5|21379|21359|7
1653487000000|2022-05-25 13:56:40|21376.6|21356.6|21369|21349|21376.6|21356.6|21369|21349|7
1653487020000|2022-05-25 13:57:00|21372.8|21352.8|21376.5|21356.5|21376.5|21356.5|21371.5|21351.5|11
1653487040000|2022-05-25 13:57:20|21375.3|21355.3|21375.3|21355.3|21375.3|21355.3|21375.3|21355.3|0
1653487050000|2022-05-25 13:57:30|||||||||1
1653487080000|2022-05-25 13:58:00|21374|21354|21374|21354|21374|21354|21374|21354|2
1653487090000|2022-05-25 13:58:10|21375.3|21355.3|21375.3|21355.3|21375.3|21355.3|21375.3|21355.3|4
1653487110000|2022-05-25 13:58:30|21376.5|21356.5|21376.5|21356.5|21376.5|21356.5|21376.5|21356.5|0
1653487120000|2022-05-25 13:58:40|21379|21359|21382.8|21362.8|21382.8|21362.8|21379|21359|0
1653487130000|2022-05-25 13:58:50|21384|21364|21384|21364|21384|21364|21384|21364|2
1653487140000|2022-05-25 13:59:00|||||||||1
1653487160000|2022-05-25 13:59:20|21381.5|21361.5|21384|21364|21384|21364|21381.5|21361.5|2
1653487170000|2022-05-25 13:59:30|21382.8|21362.8|21382.8|21362.8|21382.8|21362.8|21382.8|21362.8|0
1653487180000|2022-05-25 13:59:40|21381.5|21361.5|21381.5|21361.5|21381.5|21361.5|21381.5|21361.5|2
1653487190000|2022-05-25 13:59:50|21380.3|21360.3|21372.8|21352.8|21380.3|21360.3|21372.8|21352.8|4
1653487200000|2022-05-25 14:00:00|21374|21354|21389|21369|21392.8|21372.8|21372.8|21352.8|23
1653487210000|2022-05-25 14:00:10|21386.5|21366.5|21389|21369|21389|21369|21386.5|21366.5|4
1653487220000|2022-05-25 14:00:20|21386.5|21366.5|21384|21364|21386.5|21366.5|21384|21364|5
1653487230000|2022-05-25 14:00:30|21386.5|21366.5|21386.5|21366.5|21386.5|21366.5|21386.5|21366.5|0
1653487250000|2022-05-25 14:00:50|21385.3|21365.3|21384|21364|21385.3|21365.3|21384|21364|9
1653487260000|2022-05-25 14:01:00|21380.3|21360.3|21380.3|21360.3|21380.3|21360.3|21380.3|21360.3|2
1653487270000|2022-05-25 14:01:10|21386.4|21366.4|21389|21369|21389|21369|21386.4|21366.4|9
1653487280000|2022-05-25 14:01:20|||||||||10
1653487290000|2022-05-25 14:01:30|21386.6|21366.6|21384|21364|21386.6|21366.6|21384|21364|3
1653487300000|2022-05-25 14:01:40|21385.3|21365.3|21386.5|21366.5|21386.5|21366.5|21385.3|21365.3|7
1653487310000|2022-05-25 14:01:50|21389.1|21369.1|21394|21374|21394|21374|21389.1|21369.1|9
1653487320000|2022-05-25 14:02:00|21397.8|21377.8|21407.8|21387.8|21409|21389|21397.8|21377.8|8
1653487330000|2022-05-25 14:02:10|21409|21389|21411.5|21391.5|21411.5|21391.5|21406.5|21386.5|1
1653487340000|2022-05-25 14:02:20|||||||||3
1653487350000|2022-05-25 14:02:30|||||||||3
1653487360000|2022-05-25 14:02:40|21412.8|21392.8|21410.3|21390.3|21414|21394|21410.3|21390.3|2
1653487370000|2022-05-25 14:02:50|21409|21389|21409|21389|21409|21389|21409|21389|1
1653487380000|2022-05-25 14:03:00|21404|21384|21392.8|21372.8|21404|21384|21392.8|21372.8|4
1653487390000|2022-05-25 14:03:10|21390.3|21370.3|21379|21359|21390.3|21370.3|21379|21359|16
1653487400000|2022-05-25 14:03:20|21380.3|21360.3|21379|21359|21380.3|21360.3|21379|21359|0
1653487420000|2022-05-25 14:03:40|21380.3|21360.3|21380.3|21360.3|21380.3|21360.3|21380.3|21360.3|0
1653487440000|2022-05-25 14:04:00|21379|21359|21379|21359|21379|21359|21379|21359|0
1653487460000|2022-05-25 14:04:20|||||||||8
1653487490000|2022-05-25 14:04:50|21376.5|21356.5|21374|21354|21376.5|21356.5|21374|21354|13
1653487500000|2022-05-25 14:05:00|||||||||3
1653487510000|2022-05-25 14:05:10|||||||||11
1653487520000|2022-05-25 14:05:20|21372.8|21352.8|21374|21354|21374|21354|21372.8|21352.8|3
1653487530000|2022-05-25 14:05:30|21369|21349|21369|21349|21371.5|21351.5|21369|21349|5
1653487540000|2022-05-25 14:05:40|21364|21344|21351.5|21331.5|21364|21344|21351.5|21331.5|3
1653487550000|2022-05-25 14:05:50|21352.8|21332.8|21354|21334|21354|21334|21352.8|21332.8|0
1653487560000|2022-05-25 14:06:00|21355.3|21335.3|21361.5|21341.5|21361.5|21341.5|21355.3|21335.3|9
1653487570000|2022-05-25 14:06:10|21364|21344|21364|21344|21364|21344|21364|21344|1
1653487600000|2022-05-25 14:06:40|21362.8|21342.8|21354|21334|21362.8|21342.8|21354|21334|12
1653487620000|2022-05-25 14:07:00|21351.6|21331.6|21350.3|21330.3|21351.6|21331.6|21350.3|21330.3|0
1653487630000|2022-05-25 14:07:10|21349|21329|21337.8|21317.8|21349|21329|21337.8|21317.8|18
1653487640000|2022-05-25 14:07:20|21336.5|21316.5|21334|21314|21336.5|21316.5|21334|21314|9
1653487660000|2022-05-25 14:07:40|||||||||3
1653487670000|2022-05-25 14:07:50|21335.3|21315.3|21336.5|21316.5|21336.5|21316.5|21334|21314|8
1653487680000|2022-05-25 14:08:00|21337.8|21317.8|21341.5|21321.5|21341.5|21321.5|21337.8|21317.8|0
1653487690000|2022-05-25 14:08:10|21339|21319|21339|21319|21339|21319|21339|21319|4
1653487720000|2022-05-25 14:08:40|21337.8|21317.8|21337.8|21317.8|21337.8|21317.8|21337.8|21317.8|2
1653487730000|2022-05-25 14:08:50|21339|21319|21337.8|21317.8|21339|21319|21337.8|21317.8|1
1653487740000|2022-05-25 14:09:00|21336.5|21316.5|21335.3|21315.3|21336.5|21316.5|21331.6|21311.6|4
1653487750000|2022-05-25 14:09:10|21334.1|21314.1|21334|21314|21334.1|21314.1|21331.6|21311.6|13
1653487760000|2022-05-25 14:09:20|21335.3|21315.3|21336.5|21316.5|21336.5|21316.5|21335.3|21315.3|4
1653487770000|2022-05-25 14:09:30|21337.8|21317.8|21337.8|21317.8|21337.8|21317.8|21337.8|21317.8|0
1653487790000|2022-05-25 14:09:50|||||||||1
1653487800000|2022-05-25 14:10:00|21340.3|21320.3|21342.8|21322.8|21344|21324|21340.3|21320.3|3
1653487810000|2022-05-25 14:10:10|21341.5|21321.5|21344|21324|21344|21324|21341.5|21321.5|1
1653487840000|2022-05-25 14:10:40|21341.5|21321.5|21341.5|21321.5|21342.8|21322.8|21341.5|21321.5|7
1653487850000|2022-05-25 14:10:50|21340.3|21320.3|21340.3|21320.3|21340.3|21320.3|21340.3|21320.3|3
1653487860000|2022-05-25 14:11:00|21344|21324|21344|21324|21344|21324|21344|21324|2
1653487870000|2022-05-25 14:11:10|21345.3|21325.3|21359|21339|21359|21339|21345.3|21325.3|11
1653487880000|2022-05-25 14:11:20|21354|21334|21350.3|21330.3|21354|21334|21350.3|21330.3|3
1653487890000|2022-05-25 14:11:30|21347.8|21327.8|21345.3|21325.3|21347.8|21327.8|21345.3|21325.3|0
1653487900000|2022-05-25 14:11:40|21340.3|21320.3|21340.3|21320.3|21340.3|21320.3|21340.3|21320.3|0
1653487910000|2022-05-25 14:11:50|21337.9|21317.9|21337.9|21317.9|21337.9|21317.9|21337.9|21317.9|9
1653487920000|2022-05-25 14:12:00|21336.6|21316.6|21335.3|21315.3|21336.6|21316.6|21332.9|21312.9|13
1653487930000|2022-05-25 14:12:10|21336.5|21316.5|21339|21319|21339|21319|21336.5|21316.5|2
1653487950000|2022-05-25 14:12:30|21340.3|21320.3|21344|21324|21344|21324|21340.3|21320.3|2
1653487960000|2022-05-25 14:12:40|21341.5|21321.5|21341.5|21321.5|21341.5|21321.5|21341.5|21321.5|2
1653487970000|2022-05-25 14:12:50|21339|21319|21344|21324|21344|21324|21339|21319|6
1653487980000|2022-05-25 14:13:00|21345.3|21325.3|21341.5|21321.5|21345.3|21325.3|21341.5|21321.5|3
1653488000000|2022-05-25 14:13:20|21342.8|21322.8|21345.3|21325.3|21346.5|21326.5|21342.8|21322.8|4
1653488020000|2022-05-25 14:13:40|21344|21324|21351.5|21331.5|21351.5|21331.5|21344|21324|2
1653488040000|2022-05-25 14:14:00|21350.3|21330.3|21349|21329|21350.3|21330.3|21349|21329|0
1653488050000|2022-05-25 14:14:10|21350.3|21330.3|21350.3|21330.3|21350.3|21330.3|21350.3|21330.3|0
1653488060000|2022-05-25 14:14:20|21354|21334|21354|21334|21354|21334|21354|21334|9
1653488070000|2022-05-25 14:14:30|21356.5|21336.5|21357.8|21337.8|21357.8|21337.8|21356.5|21336.5|0
1653488090000|2022-05-25 14:14:50|||||||||1
1653488110000|2022-05-25 14:15:10|21359|21339|21359|21339|21359|21339|21359|21339|1
1653488120000|2022-05-25 14:15:20|21362.8|21342.8|21374|21354|21374|21354|21362.8|21342.8|11
1653488130000|2022-05-25 14:15:30|21366.5|21346.5|21366.5|21346.5|21366.5|21346.5|21364|21344|2
1653488150000|2022-05-25 14:15:50|21364|21344|21364|21344|21364|21344|21364|21344|1
1653488160000|2022-05-25 14:16:00|21357.9|21337.9|21364|21344|21364|21344|21354|21334|5
1653488170000|2022-05-25 14:16:10|||||||||2
1653488180000|2022-05-25 14:16:20|21361.5|21341.5|21361.5|21341.5|21361.5|21341.5|21361.5|21341.5|0
1653488190000|2022-05-25 14:16:30|21359.1|21339.1|21351.5|21331.5|21359.1|21339.1|21351.5|21331.5|1
1653488200000|2022-05-25 14:16:40|21354|21334|21354|21334|21354|21334|21354|21334|1
1653488210000|2022-05-25 14:16:50|||||||||1
1653488240000|2022-05-25 14:17:20|21355.3|21335.3|21357.8|21337.8|21357.8|21337.8|21355.3|21335.3|5
1653488250000|2022-05-25 14:17:30|||||||||3
1653488270000|2022-05-25 14:17:50|||||||||1
1653488280000|2022-05-25 14:18:00|21359|21339|21359|21339|21359|21339|21359|21339|1
1653488300000|2022-05-25 14:18:20|21360.3|21340.3|21377.8|21357.8|21377.8|21357.8|21360.3|21340.3|7
1653488310000|2022-05-25 14:18:30|21379|21359|21379|21359|21379|21359|21379|21359|2
1653488350000|2022-05-25 14:19:10|21381.5|21361.5|21381.5|21361.5|21381.5|21361.5|21381.5|21361.5|7
1653488360000|2022-05-25 14:19:20|21385.3|21365.3|21384|21364|21385.3|21365.3|21384|21364|2
1653488370000|2022-05-25 14:19:30|21385.3|21365.3|21384|21364|21386.5|21366.5|21384|21364|1
1653488390000|2022-05-25 14:19:50|21382.8|21362.8|21384|21364|21384|21364|21382.8|21362.8|2
1653488400000|2022-05-25 14:20:00|21382.8|21362.8|21385.3|21365.3|21385.3|21365.3|21381.5|21361.5|1
1653488410000|2022-05-25 14:20:10|21384|21364|21382.8|21362.8|21384|21364|21382.8|21362.8|3
1653488430000|2022-05-25 14:20:30|21384|21364|21386.5|21366.5|21386.5|21366.5|21384|21364|9
1653488440000|2022-05-25 14:20:40|||||||||1
1653488460000|2022-05-25 14:21:00|21382.8|21362.8|21379.1|21359.1|21382.8|21362.8|21379.1|21359.1|5
1653488470000|2022-05-25 14:21:10|21376.5|21356.5|21376.5|21356.5|21376.5|21356.5|21376.5|21356.5|0
1653488500000|2022-05-25 14:21:40|21374|21354|21371.5|21351.5|21374|21354|21371.5|21351.5|6
1653488510000|2022-05-25 14:21:50|||||||||1
1653488530000|2022-05-25 14:22:10|||||||||1
1653488550000|2022-05-25 14:22:30|21369.1|21349.1|21344|21324|21369.1|21349.1|21342.8|21322.8|7
1653488560000|2022-05-25 14:22:40|21342.8|21322.8|21335.4|21315.4|21342.8|21322.8|21335.4|21315.4|4
1653488570000|2022-05-25 14:22:50|21336.6|21316.6|21336.6|21316.6|21336.6|21316.6|21336.6|21316.6|1
1653488580000|2022-05-25 14:23:00|21335.4|21315.4|21335.3|21315.3|21335.4|21315.4|21335.3|21315.3|5
1653488590000|2022-05-25 14:23:10|21334|21314|21332.8|21312.8|21334|21314|21332.8|21312.8|4
1653488600000|2022-05-25 14:23:20|21334|21314|21334|21314|21334|21314|21334|21314|0
1653488610000|2022-05-25 14:23:30|21332.8|21312.8|21334|21314|21334|21314|21332.8|21312.8|0
1653488630000|2022-05-25 14:23:50|21331.5|21311.5|21331.5|21311.5|21331.5|21311.5|21331.5|21311.5|3
1653488640000|2022-05-25 14:24:00|||||||||9
1653488660000|2022-05-25 14:24:20|21330.3|21310.3|21330.3|21310.3|21330.3|21310.3|21330.3|21310.3|16
1653488670000|2022-05-25 14:24:30|21329|21309|21329|21309|21329|21309|21329|21309|1
1653488700000|2022-05-25 14:25:00|||||||||1
1653488710000|2022-05-25 14:25:10|21331.5|21311.5|21331.5|21311.5|21331.5|21311.5|21331.5|21311.5|1
1653488720000|2022-05-25 14:25:20|21329|21309|21324|21304|21329|21309|21324|21304|20
1653488730000|2022-05-25 14:25:30|||||||||4
1653488740000|2022-05-25 14:25:40|||||||||1
1653488750000|2022-05-25 14:25:50|||||||||4
1653488770000|2022-05-25 14:26:10|21317.8|21297.8|21324|21304|21324|21304|21316.5|21296.5|7
1653488780000|2022-05-25 14:26:20|21325.2|21305.2|21327.8|21307.8|21327.8|21307.8|21325.2|21305.2|1
1653488790000|2022-05-25 14:26:30|21329|21309|21329|21309|21329|21309|21329|21309|0
1653488810000|2022-05-25 14:26:50|||||||||21
1653488820000|2022-05-25 14:27:00|21327.8|21307.8|21327.8|21307.8|21327.8|21307.8|21327.8|21307.8|0
1653488830000|2022-05-25 14:27:10|21326.5|21306.5|21326.5|21306.5|21326.5|21306.5|21326.5|21306.5|6
1653488840000|2022-05-25 14:27:20|||||||||7
1653488850000|2022-05-25 14:27:30|21324.1|21304.1|21316.5|21296.5|21324.1|21304.1|21316.5|21296.5|5
1653488860000|2022-05-25 14:27:40|21315.3|21295.3|21314|21294|21315.3|21295.3|21314|21294|3
1653488870000|2022-05-25 14:27:50|21315.3|21295.3|21315.3|21295.3|21315.3|21295.3|21315.3|21295.3|2
1653488880000|2022-05-25 14:28:00|21314|21294|21314|21294|21314|21294|21314|21294|3
1653488900000|2022-05-25 14:28:20|||||||||11
1653488910000|2022-05-25 14:28:30|21311.6|21291.6|21310.3|21290.3|21311.6|21291.6|21310.3|21290.3|10
1653488930000|2022-05-25 14:28:50|||||||||5
1653488940000|2022-05-25 14:29:00|21309.1|21289.1|21309|21289|21309.1|21289.1|21309|21289|0
1653488950000|2022-05-25 14:29:10|21309.1|21289.1|21310.3|21290.3|21310.3|21290.3|21307.8|21287.8|15
1653488970000|2022-05-25 14:29:30|||||||||8
1653488980000|2022-05-25 14:29:40|21311.5|21291.5|21311.5|21291.5|21311.5|21291.5|21311.5|21291.5|25
1653488990000|2022-05-25 14:29:50|||||||||9
1653489000000|2022-05-25 14:30:00|21310.3|21290.3|21307.8|21287.8|21310.3|21290.3|21307.8|21287.8|15
1653489010000|2022-05-25 14:30:10|||||||||13
1653489020000|2022-05-25 14:30:20|21306.5|21286.5|21305.3|21285.3|21306.5|21286.5|21305.3|21285.3|1
1653489030000|2022-05-25 14:30:30|||||||||8
1653489040000|2022-05-25 14:30:40|||||||||1
1653489050000|2022-05-25 14:30:50|21306.5|21286.5|21306.5|21286.5|21306.5|21286.5|21306.5|21286.5|2
1653489060000|2022-05-25 14:31:00|21307.8|21287.8|21317.7|21297.7|21317.7|21297.7|21307.8|21287.8|8
1653489070000|2022-05-25 14:31:10|21321.5|21301.5|21321.5|21301.5|21321.5|21301.5|21321.5|21301.5|0
1653489080000|2022-05-25 14:31:20|21320.3|21300.3|21306.5|21286.5|21320.3|21300.3|21306.5|21286.5|10
1653489090000|2022-05-25 14:31:30|||||||||1
1653489100000|2022-05-25 14:31:40|21305.3|21285.3|21302.8|21282.8|21305.3|21285.3|21302.8|21282.8|4
1653489110000|2022-05-25 14:31:50|21304|21284|21311.5|21291.5|21311.5|21291.5|21304|21284|9
1653489130000|2022-05-25 14:32:10|21310.3|21290.3|21310.3|21290.3|21310.3|21290.3|21310.3|21290.3|4
1653489140000|2022-05-25 14:32:20|21311.5|21291.5|21310.3|21290.3|21311.5|21291.5|21310.3|21290.3|1
1653489150000|2022-05-25 14:32:30|21311.5|21291.5|21314|21294|21314|21294|21311.5|21291.5|3
1653489170000|2022-05-25 14:32:50|21316.5|21296.5|21324|21304|21324|21304|21316.5|21296.5|8
1653489180000|2022-05-25 14:33:00|21322.8|21302.8|21321.6|21301.6|21322.8|21302.8|21321.6|21301.6|47
1653489190000|2022-05-25 14:33:10|21319|21299|21316.6|21296.6|21319|21299|21316.6|21296.6|11
1653489200000|2022-05-25 14:33:20|21319|21299|21319|21299|21319|21299|21319|21299|1
1653489210000|2022-05-25 14:33:30|21321.5|21301.5|21330.3|21310.3|21330.3|21310.3|21321.5|21301.5|17
1653489220000|2022-05-25 14:33:40|21340.3|21320.3|21344|21324|21344|21324|21340.3|21320.3|19
1653489230000|2022-05-25 14:33:50|21346.5|21326.5|21345.3|21325.3|21346.5|21326.5|21345.3|21325.3|0
1653489240000|2022-05-25 14:34:00|21349|21329|21364|21344|21364|21344|21349|21329|6
1653489250000|2022-05-25 14:34:10|21366.5|21346.5|21366.5|21346.5|21366.5|21346.5|21366.5|21346.5|6
1653489260000|2022-05-25 14:34:20|21362.8|21342.8|21362.8|21342.8|21362.8|21342.8|21362.8|21342.8|3
1653489270000|2022-05-25 14:34:30|21360.3|21340.3|21359|21339|21360.3|21340.3|21359|21339|1
1653489280000|2022-05-25 14:34:40|21357.8|21337.8|21354|21334|21357.8|21337.8|21354|21334|0
1653489290000|2022-05-25 14:34:50|21352.8|21332.8|21354|21334|21354|21334|21352.8|21332.8|1
1653489300000|2022-05-25 14:35:00|||||||||7
1653489310000|2022-05-25 14:35:10|||||||||1
1653489320000|2022-05-25 14:35:20|21352.8|21332.8|21350.3|21330.3|21354|21334|21350.3|21330.3|7
1653489330000|2022-05-25 14:35:30|21351.5|21331.5|21350.3|21330.3|21351.5|21331.5|21350.3|21330.3|1
1653489340000|2022-05-25 14:35:40|21354|21334|21367.7|21347.7|21367.7|21347.7|21354|21334|14
1653489350000|2022-05-25 14:35:50|21380.2|21360.2|21389|21369|21389|21369|21380.2|21360.2|28
1653489360000|2022-05-25 14:36:00|||||||||1
1653489380000|2022-05-25 14:36:20|21390.3|21370.3|21410.3|21390.3|21410.3|21390.3|21390.3|21370.3|11
1653489390000|2022-05-25 14:36:30|21406.5|21386.5|21400.3|21380.3|21406.5|21386.5|21400.3|21380.3|6
1653489400000|2022-05-25 14:36:40|21399|21379|21396.5|21376.5|21399|21379|21396.5|21376.5|3
1653489420000|2022-05-25 14:37:00|21397.8|21377.8|21399|21379|21399|21379|21397.8|21377.8|5
1653489430000|2022-05-25 14:37:10|21397.8|21377.8|21397.8|21377.8|21397.8|21377.8|21397.8|21377.8|2
1653489440000|2022-05-25 14:37:20|21396.6|21376.6|21394.1|21374.1|21396.6|21376.6|21394.1|21374.1|1
1653489450000|2022-05-25 14:37:30|21395.3|21375.3|21396.5|21376.5|21396.5|21376.5|21395.3|21375.3|7
1653489460000|2022-05-25 14:37:40|||||||||8
1653489470000|2022-05-25 14:37:50|||||||||59
1653489480000|2022-05-25 14:38:00|21397.8|21377.8|21401.5|21381.5|21401.5|21381.5|21397.8|21377.8|4
1653489490000|2022-05-25 14:38:10|21410.3|21390.3|21412.8|21392.8|21412.8|21392.8|21410.3|21390.3|5
1653489500000|2022-05-25 14:38:20|21411.5|21391.5|21411.5|21391.5|21411.5|21391.5|21411.5|21391.5|5
1653489510000|2022-05-25 14:38:30|21412.8|21392.8|21412.8|21392.8|21412.8|21392.8|21412.8|21392.8|1
1653489520000|2022-05-25 14:38:40|21411.5|21391.5|21410.3|21390.3|21411.5|21391.5|21410.3|21390.3|1
1653489530000|2022-05-25 14:38:50|21411.5|21391.5|21410.3|21390.3|21414|21394|21410.3|21390.3|70
1653489550000|2022-05-25 14:39:10|21409|21389|21409|21389|21409|21389|21409|21389|4
1653489560000|2022-05-25 14:39:20|21410.3|21390.3|21411.5|21391.5|21411.5|21391.5|21410.3|21390.3|5
1653489570000|2022-05-25 14:39:30|21412.8|21392.8|21412.8|21392.8|21412.8|21392.8|21412.8|21392.8|2
1653489580000|2022-05-25 14:39:40|21414|21394|21414|21394|21414|21394|21414|21394|0
1653489590000|2022-05-25 14:39:50|||||||||1
1653489600000|2022-05-25 14:40:00|21416.5|21396.5|21437.8|21417.8|21437.8|21417.8|21416.5|21396.5|23
1653489610000|2022-05-25 14:40:10|21439|21419|21440.3|21420.3|21440.3|21420.3|21439|21419|1
1653489620000|2022-05-25 14:40:20|21441.5|21421.5|21462.8|21442.8|21462.8|21442.8|21441.5|21421.5|29
1653489630000|2022-05-25 14:40:30|21476.5|21456.5|21486.5|21466.5|21486.5|21466.5|21476.5|21456.5|23
1653489640000|2022-05-25 14:40:40|21491.5|21471.5|21509|21489|21527.7|21494|21491.5|21471.5|43
1653489650000|2022-05-25 14:40:50|21511.5|21491.5|21512.9|21492.9|21516.5|21496.5|21511.5|21491.5|12
1653489660000|2022-05-25 14:41:00|21509|21489|21506.5|21486.5|21509|21489|21506.5|21486.5|16
1653489670000|2022-05-25 14:41:10|21507.8|21487.8|21505.3|21485.3|21509|21489|21505.3|21485.3|68
1653489680000|2022-05-25 14:41:20|21502.8|21482.8|21484|21464|21502.8|21482.8|21482.8|21462.8|37
1653489690000|2022-05-25 14:41:30|21485.3|21465.3|21486.5|21466.5|21489|21469|21485.3|21465.3|4
1653489700000|2022-05-25 14:41:40|21492.8|21472.8|21510.3|21490.3|21510.3|21490.3|21492.8|21472.8|10
1653489710000|2022-05-25 14:41:50|21509|21489|21502.8|21482.8|21509|21489|21502.8|21482.8|3
1653489720000|2022-05-25 14:42:00|21501.5|21481.5|21509|21489|21510.3|21490.3|21501.5|21481.5|4
1653489730000|2022-05-25 14:42:10|21511.5|21491.5|21509|21489|21512.8|21492.8|21509|21489|5
1653489740000|2022-05-25 14:42:20|21510.3|21490.3|21502.8|21482.8|21511.5|21491.5|21501.5|21481.5|10
1653489750000|2022-05-25 14:42:30|||||||||1
1653489760000|2022-05-25 14:42:40|21501.5|21481.5|21505.3|21485.3|21505.3|21485.3|21501.5|21481.5|4
1653489770000|2022-05-25 14:42:50|21500.3|21480.3|21502.8|21482.8|21505.3|21485.3|21500.3|21480.3|4
1653489780000|2022-05-25 14:43:00|21500.3|21480.3|21499|21479|21500.3|21480.3|21499|21479|5
1653489790000|2022-05-25 14:43:10|21496.5|21476.5|21481.5|21461.5|21496.5|21476.5|21481.5|21461.5|26
1653489800000|2022-05-25 14:43:20|21476.5|21456.5|21474|21454|21476.5|21456.5|21474|21454|1
1653489810000|2022-05-25 14:43:30|21470.3|21450.3|21487.8|21467.8|21487.8|21467.8|21470.3|21450.3|19
1653489820000|2022-05-25 14:43:40|21483.9|21463.9|21477.8|21457.8|21483.9|21463.9|21477.8|21457.8|6
1653489830000|2022-05-25 14:43:50|21472.8|21452.8|21461.5|21441.5|21472.8|21452.8|21461.5|21441.5|3
1653489840000|2022-05-25 14:44:00|21464|21444|21469|21449|21469|21449|21464|21444|4
1653489860000|2022-05-25 14:44:20|21467.8|21447.8|21469|21449|21469|21449|21467.8|21447.8|3
1653489870000|2022-05-25 14:44:30|21467.8|21447.8|21467.8|21447.8|21467.8|21447.8|21467.8|21447.8|0
1653489890000|2022-05-25 14:44:50|21469|21449|21469|21449|21469|21449|21469|21449|1
1653489900000|2022-05-25 14:45:00|21466.5|21446.5|21466.5|21446.5|21466.5|21446.5|21466.5|21446.5|1
1653489910000|2022-05-25 14:45:10|21464|21444|21464|21444|21464|21444|21464|21444|14
1653489920000|2022-05-25 14:45:20|21454|21434|21454|21434|21454|21434|21454|21434|1
1653489930000|2022-05-25 14:45:30|21455.3|21435.3|21455.3|21435.3|21455.3|21435.3|21455.3|21435.3|2
1653489940000|2022-05-25 14:45:40|21457.8|21437.8|21461.5|21441.5|21461.5|21441.5|21457.8|21437.8|3
1653489950000|2022-05-25 14:45:50|||||||||1
1653489960000|2022-05-25 14:46:00|21466.5|21446.5|21482.9|21462.9|21482.9|21462.9|21466.5|21446.5|1
1653489970000|2022-05-25 14:46:10|21484.1|21464.1|21486.5|21466.5|21486.5|21466.5|21484.1|21464.1|1
1653489980000|2022-05-25 14:46:20|21487.8|21467.8|21487.8|21467.8|21487.8|21467.8|21487.8|21467.8|0
1653489990000|2022-05-25 14:46:30|21490.3|21470.3|21491.5|21471.5|21491.5|21471.5|21490.3|21470.3|5
1653490000000|2022-05-25 14:46:40|21492.8|21472.8|21489|21469|21492.8|21472.8|21489|21469|6
1653490010000|2022-05-25 14:46:50|||||||||1
1653490020000|2022-05-25 14:47:00|21489.1|21469.1|21489|21469|21490.3|21470.3|21486.5|21466.5|1
1653490030000|2022-05-25 14:47:10|21490.3|21470.3|21496.5|21476.5|21505.3|21476.5|21490.3|21464|26
1653490050000|2022-05-25 14:47:30|21492.8|21472.8|21492.8|21472.8|21492.8|21472.8|21492.8|21472.8|2
1653490060000|2022-05-25 14:47:40|21491.5|21471.5|21491.5|21471.5|21491.5|21471.5|21491.5|21471.5|2
1653490070000|2022-05-25 14:47:50|21490.3|21470.3|21489|21469|21490.3|21470.3|21489|21469|1
1653490080000|2022-05-25 14:48:00|21487.8|21467.8|21484|21464|21487.8|21467.8|21484|21464|2
1653490100000|2022-05-25 14:48:20|21482.8|21462.8|21481.5|21461.5|21482.8|21462.8|21481.5|21461.5|11
1653490110000|2022-05-25 14:48:30|21482.8|21462.8|21490.3|21470.3|21490.3|21470.3|21482.8|21462.8|9
1653490120000|2022-05-25 14:48:40|21495.3|21475.3|21495.3|21475.3|21495.3|21475.3|21495.3|21475.3|1
1653490130000|2022-05-25 14:48:50|21494|21474|21496.5|21476.5|21496.5|21476.5|21494|21474|14
1653490140000|2022-05-25 14:49:00|21494.1|21474.1|21492.8|21472.8|21494.1|21474.1|21492.8|21472.8|0
1653490150000|2022-05-25 14:49:10|21494|21474|21497.8|21477.8|21497.8|21477.8|21494|21474|1
1653490160000|2022-05-25 14:49:20|21502.9|21482.9|21505.3|21485.3|21505.3|21485.3|21502.9|21482.9|7
1653490170000|2022-05-25 14:49:30|21506.5|21486.5|21506.5|21486.5|21507.8|21487.8|21506.5|21486.5|11
1653490180000|2022-05-25 14:49:40|21504|21484|21500.3|21480.3|21504|21484|21500.3|21480.3|7
1653490190000|2022-05-25 14:49:50|21499|21479|21492.8|21472.8|21499|21479|21486.5|21466.5|5
1653490200000|2022-05-25 14:50:00|21491.5|21471.5|21494|21474|21494|21474|21491.5|21471.5|2
1653490210000|2022-05-25 14:50:10|21495.3|21475.3|21491.5|21471.5|21496.5|21476.5|21491.5|21471.5|2
1653490220000|2022-05-25 14:50:20|21489|21469|21476.6|21456.6|21489|21469|21476.6|21456.6|4
1653490230000|2022-05-25 14:50:30|21474|21454|21457.8|21437.8|21474|21454|21457.8|21437.8|5
1653490240000|2022-05-25 14:50:40|21455.3|21435.3|21459|21439|21459|21439|21455.3|21435.3|4
1653490250000|2022-05-25 14:50:50|21456.5|21436.5|21456.5|21436.5|21456.5|21436.5|21456.5|21436.5|1
1653490260000|2022-05-25 14:51:00|21457.8|21437.8|21446.5|21426.5|21457.8|21437.8|21446.5|21426.5|5
1653490270000|2022-05-25 14:51:10|21451.5|21431.5|21452.8|21432.8|21452.8|21432.8|21451.5|21431.5|5
1653490280000|2022-05-25 14:51:20|21455.3|21435.3|21455.3|21435.3|21455.3|21435.3|21455.3|21435.3|5
1653490300000|2022-05-25 14:51:40|21467.8|21447.8|21474|21454|21474|21454|21466.6|21446.6|12
1653490310000|2022-05-25 14:51:50|21475.3|21455.3|21474|21454|21475.3|21455.3|21474|21454|1
1653490320000|2022-05-25 14:52:00|21475.3|21455.3|21475.3|21455.3|21475.3|21455.3|21475.3|21455.3|0
1653490330000|2022-05-25 14:52:10|21471.5|21451.5|21470.3|21450.3|21471.5|21451.5|21470.3|21450.3|11
1653490340000|2022-05-25 14:52:20|21469|21449|21469|21449|21470.3|21450.3|21469|21449|27
1653490350000|2022-05-25 14:52:30|21471.5|21451.5|21474|21454|21474|21454|21471.5|21451.5|3
1653490360000|2022-05-25 14:52:40|21472.8|21452.8|21472.8|21452.8|21472.8|21452.8|21472.8|21452.8|1
1653490370000|2022-05-25 14:52:50|21464|21444|21460.3|21440.3|21464|21444|21451.5|21431.5|8
1653490380000|2022-05-25 14:53:00|21461.5|21441.5|21469|21449|21469|21449|21461.5|21441.5|6
1653490390000|2022-05-25 14:53:10|21471.5|21451.5|21471.5|21451.5|21471.5|21451.5|21471.5|21451.5|0
1653490410000|2022-05-25 14:53:30|21472.8|21452.8|21482.8|21462.8|21482.8|21462.8|21472.8|21452.8|5
1653490420000|2022-05-25 14:53:40|21484|21464|21485.3|21465.3|21485.3|21465.3|21484|21464|3
1653490430000|2022-05-25 14:53:50|21488.9|21468.9|21497.7|21477.7|21497.7|21477.7|21488.9|21468.9|376
1653490450000|2022-05-25 14:54:10|21499|21479|21502.7|21482.7|21502.7|21482.7|21499|21479|7
1653490480000|2022-05-25 14:54:40|21501.5|21481.5|21504|21484|21504|21484|21501.5|21481.5|10
1653490490000|2022-05-25 14:54:50|||||||||4
1653490500000|2022-05-25 14:55:00|21507.7|21487.7|21510.2|21490.2|21510.2|21490.2|21507.7|21487.7|11
1653490510000|2022-05-25 14:55:10|21512.7|21492.7|21512.7|21492.7|21512.7|21492.7|21512.7|21492.7|3
1653490520000|2022-05-25 14:55:20|||||||||3
1653490530000|2022-05-25 14:55:30|21515.2|21495.2|21511.5|21491.5|21515.2|21495.2|21511.5|21491.5|10
1653490550000|2022-05-25 14:55:50|21507.8|21487.8|21504|21484|21507.8|21487.8|21504|21484|2
1653490570000|2022-05-25 14:56:10|21505.3|21485.3|21502.8|21482.8|21505.3|21485.3|21502.8|21482.8|2
1653490580000|2022-05-25 14:56:20|21497.8|21477.8|21489|21469|21497.8|21477.8|21486.5|21466.5|7
1653490590000|2022-05-25 14:56:30|||||||||3
1653490600000|2022-05-25 14:56:40|21487.8|21467.8|21487.7|21467.7|21487.8|21467.8|21486.5|21466.5|0
1653490610000|2022-05-25 14:56:50|21487.8|21467.8|21486.5|21466.5|21487.8|21467.8|21484|21464|1
1653490620000|2022-05-25 14:57:00|21483.9|21463.9|21474|21454|21483.9|21463.9|21474|21454|3
1653490630000|2022-05-25 14:57:10|21475.2|21455.2|21477.7|21457.7|21477.7|21457.7|21475.2|21455.2|6
1653490640000|2022-05-25 14:57:20|21478.9|21458.9|21480.2|21460.2|21480.2|21460.2|21478.9|21458.9|0
1653490650000|2022-05-25 14:57:30|21481.5|21461.5|21481.5|21461.5|21481.5|21461.5|21481.5|21461.5|4
1653490660000|2022-05-25 14:57:40|21482.7|21462.7|21485.2|21465.2|21485.2|21465.2|21482.7|21462.7|7
1653490670000|2022-05-25 14:57:50|21486.4|21466.4|21493.9|21473.9|21493.9|21473.9|21486.4|21466.4|9
1653490680000|2022-05-25 14:58:00|21492.7|21472.7|21492.7|21472.7|21493.9|21473.9|21492.7|21472.7|2
1653490700000|2022-05-25 14:58:20|21495.2|21475.2|21498.9|21478.9|21498.9|21478.9|21495.2|21475.2|1
1653490710000|2022-05-25 14:58:30|21502.7|21482.7|21505.2|21485.2|21505.2|21485.2|21502.7|21482.7|6
1653490720000|2022-05-25 14:58:40|21507.7|21487.7|21504|21484|21509|21489|21504|21484|6
1653490730000|2022-05-25 14:58:50|21502.8|21482.8|21501.5|21481.5|21502.8|21482.8|21499|21479|10
1653490740000|2022-05-25 14:59:00|21499.1|21479.1|21496.5|21476.5|21499.1|21479.1|21496.5|21476.5|3
1653490750000|2022-05-25 14:59:10|21495.3|21475.3|21486.6|21466.6|21495.3|21475.3|21486.6|21466.6|4
1653490770000|2022-05-25 14:59:30|21489|21469|21489|21469|21489|21469|21489|21469|1
1653490790000|2022-05-25 14:59:50|21487.7|21467.7|21490.2|21470.2|21490.2|21470.2|21487.7|21467.7|2
1653490800000|2022-05-25 15:00:00|21487.7|21467.7|21486.5|21466.5|21487.7|21467.7|21484|21464|7
1653490810000|2022-05-25 15:00:10|21489|21469|21493.9|21473.9|21493.9|21473.9|21489|21469|6
1653490830000|2022-05-25 15:00:30|21496.5|21476.5|21484|21464|21496.5|21476.5|21484|21464|7
1653490840000|2022-05-25 15:00:40|21482.8|21462.8|21479|21459|21482.8|21462.8|21479|21459|1
1653490850000|2022-05-25 15:00:50|21476.6|21456.6|21474|21454|21476.6|21456.6|21474|21454|2
1653490860000|2022-05-25 15:01:00|21471.5|21451.5|21476.5|21456.5|21476.5|21456.5|21471.5|21451.5|7
1653490870000|2022-05-25 15:01:10|21466.5|21446.5|21466.5|21446.5|21466.5|21446.5|21466.5|21446.5|3
1653490880000|2022-05-25 15:01:20|21465.3|21445.3|21454|21434|21465.3|21445.3|21454|21434|0
1653490890000|2022-05-25 15:01:30|21452.8|21432.8|21449|21429|21452.8|21432.8|21449|21429|4
1653490900000|2022-05-25 15:01:40|21446.5|21426.5|21442.8|21422.8|21446.5|21426.5|21442.8|21422.8|7
1653490910000|2022-05-25 15:01:50|||||||||1
1653490920000|2022-05-25 15:02:00|21445.2|21425.2|21461.5|21441.5|21461.5|21441.5|21445.2|21425.2|6
1653490930000|2022-05-25 15:02:10|21464|21444|21461.5|21441.5|21464|21444|21461.5|21441.5|2
1653490940000|2022-05-25 15:02:20|21462.7|21442.7|21462.7|21442.7|21462.7|21442.7|21462.7|21442.7|0
1653490950000|2022-05-25 15:02:30|21463.9|21443.9|21461.5|21441.5|21465.3|21445.3|21461.5|21441.5|2
1653490960000|2022-05-25 15:02:40|21464|21444|21464|21444|21464|21444|21464|21444|0
1653490970000|2022-05-25 15:02:50|21466.5|21446.5|21466.5|21446.5|21466.5|21446.5|21466.5|21446.5|3
1653490980000|2022-05-25 15:03:00|21471.5|21451.5|21469|21449|21471.5|21451.5|21469|21449|3
1653490990000|2022-05-25 15:03:10|||||||||73
1653491020000|2022-05-25 15:03:40|21471.5|21451.5|21479|21459|21479|21459|21471.5|21451.5|9
1653491030000|2022-05-25 15:03:50|21477.7|21457.7|21489|21469|21489|21469|21476.5|21456.5|3
1653491040000|2022-05-25 15:04:00|21491.5|21471.5|21489|21469|21491.5|21471.5|21489|21469|2
1653491050000|2022-05-25 15:04:10|21487.8|21467.8|21481.5|21461.5|21487.8|21467.8|21481.5|21461.5|3
1653491060000|2022-05-25 15:04:20|21484|21464|21490.2|21470.2|21490.2|21470.2|21484|21464|3
1653491070000|2022-05-25 15:04:30|21492.7|21472.7|21494.1|21474.1|21499|21479|21492.7|21472.7|4
1653491080000|2022-05-25 15:04:40|21491.5|21471.5|21491.5|21471.5|21491.5|21471.5|21491.5|21471.5|1
1653491090000|2022-05-25 15:04:50|21494|21474|21494|21474|21494|21474|21494|21474|2
1653491100000|2022-05-25 15:05:00|21497.7|21477.7|21498.9|21478.9|21498.9|21478.9|21497.7|21477.7|9
1653491110000|2022-05-25 15:05:10|21497.7|21477.7|21497.7|21477.7|21497.7|21477.7|21497.7|21477.7|8
1653491120000|2022-05-25 15:05:20|21499|21479|21499|21479|21499|21479|21499|21479|0
1653491130000|2022-05-25 15:05:30|21500.2|21480.2|21501.5|21481.5|21501.5|21481.5|21500.2|21480.2|0
1653491140000|2022-05-25 15:05:40|21500.3|21480.3|21496.5|21476.5|21500.3|21480.3|21496.5|21476.5|2
1653491150000|2022-05-25 15:05:50|21497.7|21477.7|21499|21479|21499|21479|21497.7|21477.7|3
1653491160000|2022-05-25 15:06:00|21496.5|21476.5|21496.5|21476.5|21496.5|21476.5|21496.5|21476.5|2
1653491170000|2022-05-25 15:06:10|21495.2|21475.2|21494|21474|21495.2|21475.2|21494|21474|1
1653491180000|2022-05-25 15:06:20|||||||||1
1653491190000|2022-05-25 15:06:30|21492.7|21472.7|21491.5|21471.5|21492.7|21472.7|21491.5|21471.5|3
1653491210000|2022-05-25 15:06:50|21487.8|21467.8|21484|21464|21487.8|21467.8|21484|21464|1
1653491220000|2022-05-25 15:07:00|21485.2|21465.2|21487.7|21467.7|21487.7|21467.7|21484|21464|2
1653491230000|2022-05-25 15:07:10|21489|21469|21506.5|21486.5|21506.5|21486.5|21489|21469|5
1653491240000|2022-05-25 15:07:20|||||||||6
1653491250000|2022-05-25 15:07:30|21505.3|21485.3|21494|21474|21505.3|21485.3|21494|21474|1
1653491260000|2022-05-25 15:07:40|21495.2|21475.2|21500.2|21480.2|21500.2|21480.2|21495.2|21475.2|7
1653491270000|2022-05-25 15:07:50|21502.8|21482.8|21525.2|21505.2|21525.2|21505.2|21502.8|21482.8|16
1653491280000|2022-05-25 15:08:00|21523.9|21503.9|21525.2|21505.2|21525.2|21505.2|21523.9|21503.9|4
1653491290000|2022-05-25 15:08:10|21523.9|21503.9|21523.9|21503.9|21523.9|21503.9|21523.9|21503.9|7
1653491300000|2022-05-25 15:08:20|21520.2|21500.2|21519|21499|21520.2|21500.2|21519|21499|0
1653491320000|2022-05-25 15:08:40|21521.4|21501.4|21520.2|21500.2|21522.7|21502.7|21520.2|21500.2|3
1653491330000|2022-05-25 15:08:50|21519|21499|21517.7|21497.7|21519|21499|21517.7|21497.7|6
1653491340000|2022-05-25 15:09:00|21516.5|21496.5|21515.2|21495.2|21516.5|21496.5|21515.2|21495.2|0
1653491350000|2022-05-25 15:09:10|21511.5|21491.5|21499|21479|21511.5|21491.5|21499|21479|12
1653491360000|2022-05-25 15:09:20|21501.5|21481.5|21506.5|21486.5|21506.5|21486.5|21501.5|21481.5|9
1653491370000|2022-05-25 15:09:30|21509|21489|21511.5|21491.5|21512.7|21492.7|21509|21489|5
1653491380000|2022-05-25 15:09:40|21512.8|21492.8|21511.5|21491.5|21516.5|21496.5|21511.5|21491.5|4
1653491390000|2022-05-25 15:09:50|||||||||1
1653491400000|2022-05-25 15:10:00|||||||||2
1653491410000|2022-05-25 15:10:10|21513.9|21493.9|21531.5|21511.5|21532.7|21511.5|21513.9|21492.7|7
1653491420000|2022-05-25 15:10:20|21533.9|21513.9|21537.7|21517.7|21537.7|21517.7|21533.9|21513.9|13
1653491430000|2022-05-25 15:10:30|21536.4|21516.4|21535.2|21515.2|21536.4|21516.4|21535.2|21515.2|1
1653491440000|2022-05-25 15:10:40|21532.7|21512.7|21531.5|21511.5|21532.7|21512.7|21531.5|21511.5|1
1653491450000|2022-05-25 15:10:50|21526.5|21506.5|21526.5|21506.5|21526.5|21506.5|21526.5|21506.5|6
1653491460000|2022-05-25 15:11:00|21525.2|21505.2|21524|21504|21525.2|21505.2|21524|21504|2
1653491470000|2022-05-25 15:11:10|21522.8|21502.8|21522.7|21502.7|21522.8|21502.8|21516.5|21496.5|8
1653491480000|2022-05-25 15:11:20|21519|21499|21517.8|21497.8|21519|21499|21517.8|21497.8|0
1653491490000|2022-05-25 15:11:30|21516.5|21496.5|21519|21499|21519|21499|21516.5|21496.5|3
1653491500000|2022-05-25 15:11:40|21517.8|21497.8|21517.8|21497.8|21517.8|21497.8|21517.8|21497.8|2
1653491520000|2022-05-25 15:12:00|21519|21499|21525.3|21505.3|21529|21509|21517.7|21497.7|23
1653491530000|2022-05-25 15:12:10|21524.1|21504.1|21522.8|21502.8|21524.1|21504.1|21522.8|21502.8|3
1653491540000|2022-05-25 15:12:20|21521.5|21501.5|21520.3|21500.3|21522.7|21502.7|21519|21499|3
1653491550000|2022-05-25 15:12:30|21519.1|21499.1|21517.8|21497.8|21519.1|21499.1|21517.8|21497.8|8
1653491560000|2022-05-25 15:12:40|21521.5|21501.5|21519|21499|21524|21504|21519|21499|5
1653491580000|2022-05-25 15:13:00|21517.8|21497.8|21520.2|21500.2|21520.2|21500.2|21517.8|21497.8|7
1653491600000|2022-05-25 15:13:20|||||||||3
1653491610000|2022-05-25 15:13:30|21521.5|21501.5|21527.7|21507.7|21527.7|21507.7|21521.5|21501.5|5
1653491620000|2022-05-25 15:13:40|21526.5|21506.5|21527.7|21507.7|21527.7|21507.7|21526.5|21506.5|10
1653491630000|2022-05-25 15:13:50|21531.5|21511.5|21531.5|21511.5|21531.5|21511.5|21531.5|21511.5|1
1653491640000|2022-05-25 15:14:00|21534|21514|21535.2|21515.2|21535.2|21515.2|21534|21514|1
1653491650000|2022-05-25 15:14:10|21535.3|21515.3|21540.2|21520.2|21540.2|21520.2|21534|21514|5
1653491660000|2022-05-25 15:14:20|21539|21519|21537.7|21517.7|21539|21519|21537.7|21517.7|0
1653491670000|2022-05-25 15:14:30|||||||||8
1653491700000|2022-05-25 15:15:00|21540.2|21520.2|21545.2|21525.2|21545.2|21525.2|21540.2|21520.2|14
1653491710000|2022-05-25 15:15:10|||||||||2
1653491720000|2022-05-25 15:15:20|21645.2|21605.2|21651.5|21631.5|21656.6|21632.7|21627.7|21605.2|42
1653491730000|2022-05-25 15:15:30|21644|21624|21636.4|21616.4|21644|21624|21636.4|21616.4|4
1653491740000|2022-05-25 15:15:40|21634|21614|21634|21614|21634|21614|21634|21614|9
1653491750000|2022-05-25 15:15:50|21632.7|21612.7|21625.2|21605.2|21632.7|21612.7|21625.2|21605.2|13
1653491760000|2022-05-25 15:16:00|21626.4|21606.4|21646.5|21626.5|21648.9|21626.5|21626.4|21606.4|14
1653491770000|2022-05-25 15:16:10|21649|21629|21649|21629|21649|21629|21649|21629|12
1653491780000|2022-05-25 15:16:20|21651.5|21631.5|21653.9|21633.9|21653.9|21633.9|21651.5|21631.5|6
1653491790000|2022-05-25 15:16:30|21656.4|21636.4|21665.2|21645.2|21665.2|21645.2|21656.4|21636.4|36
1653491800000|2022-05-25 15:16:40|21686.6|21646.6|21686.5|21666.5|21690.3|21666.5|21684|21646.6|15
1653491810000|2022-05-25 15:16:50|21687.8|21667.8|21690.2|21670.2|21690.3|21670.3|21687.8|21667.8|11
1653491820000|2022-05-25 15:17:00|21691.5|21671.5|21687.8|21667.8|21692.7|21672.7|21687.8|21667.8|23
1653491830000|2022-05-25 15:17:10|||||||||7
1653491840000|2022-05-25 15:17:20|21686.6|21666.6|21685.3|21665.3|21687.8|21667.8|21685.3|21665.3|6
1653491850000|2022-05-25 15:17:30|21686.6|21666.6|21720.3|21700.3|21722.7|21702.7|21686.6|21666.6|68
1653491860000|2022-05-25 15:17:40|21717.8|21697.8|21699|21679|21717.8|21697.8|21699|21679|51
1653491870000|2022-05-25 15:17:50|21694|21674|21708.9|21688.9|21708.9|21688.9|21692.8|21672.8|106
1653491880000|2022-05-25 15:18:00|21709|21689|21706.4|21686.4|21714|21689|21700.2|21672.7|42
1653491890000|2022-05-25 15:18:10|21707.7|21687.7|21710.2|21690.2|21711.4|21691.4|21707.7|21687.7|2
1653491900000|2022-05-25 15:18:20|21711.4|21691.4|21712.7|21692.7|21712.7|21692.7|21711.4|21691.4|2
1653491910000|2022-05-25 15:18:30|21708.9|21688.9|21708.9|21688.9|21708.9|21688.9|21708.9|21688.9|9
1653491920000|2022-05-25 15:18:40|21710.2|21690.2|21728.9|21708.9|21728.9|21708.9|21710.2|21690.2|20
1653491930000|2022-05-25 15:18:50|21732.7|21712.7|21751.4|21731.4|21751.4|21731.4|21732.7|21712.7|19
1653491940000|2022-05-25 15:19:00|21753.9|21733.9|21760.2|21740.2|21761.4|21741.4|21753.9|21733.9|47
1653491950000|2022-05-25 15:19:10|21761.4|21741.4|21762.7|21742.7|21767.7|21747.7|21761.4|21741.4|11
1653491960000|2022-05-25 15:19:20|21753.9|21733.9|21761.4|21741.4|21766.4|21746.4|21753.9|21733.9|20
1653491970000|2022-05-25 15:19:30|21756.4|21736.4|21757.7|21737.7|21757.7|21737.7|21753.9|21733.9|17
1653491980000|2022-05-25 15:19:40|21758.9|21738.9|21760.2|21740.2|21761.4|21741.4|21757.7|21737.7|563
1653491990000|2022-05-25 15:19:50|21762.6|21742.6|21746.4|21726.4|21765.2|21745.2|21746.4|21726.4|29
1653492000000|2022-05-25 15:20:00|21743.9|21723.9|21833.9|21813.9|21838.9|21818.9|21743.9|21723.9|33
1653492010000|2022-05-25 15:20:10|21830.1|21810.1|21816.4|21796.4|21833.9|21811.4|21815.2|21790.1|33
1653492020000|2022-05-25 15:20:20|21817.7|21797.7|21801.5|21781.5|21817.7|21797.7|21801.5|21781.5|26
1653492030000|2022-05-25 15:20:30|21798.9|21778.9|21773.9|21753.9|21800.2|21780.2|21773.9|21753.9|43
1653492040000|2022-05-25 15:20:40|21772.7|21752.7|21766.4|21746.4|21772.7|21752.7|21766.4|21746.4|12
1653492050000|2022-05-25 15:20:50|21765.2|21745.2|21761.4|21741.4|21765.2|21745.2|21761.4|21741.4|8
1653492060000|2022-05-25 15:21:00|21758.9|21738.9|21753.9|21733.9|21758.9|21738.9|21753.9|21733.9|10
1653492070000|2022-05-25 15:21:10|21757.7|21737.7|21781.4|21761.4|21782.7|21762.7|21757.7|21737.7|8
1653492080000|2022-05-25 15:21:20|21780.2|21760.2|21780.2|21760.2|21780.2|21760.2|21780.2|21760.2|1
1653492090000|2022-05-25 15:21:30|21783.9|21763.9|21782.7|21762.7|21783.9|21763.9|21782.7|21762.7|6
1653492100000|2022-05-25 15:21:40|21781.4|21761.4|21783.9|21763.9|21783.9|21763.9|21780.2|21760.2|4
1653492110000|2022-05-25 15:21:50|21787.7|21767.7|21786.5|21766.5|21792.6|21772.6|21786.5|21766.5|19
1653492120000|2022-05-25 15:22:00|21788.9|21768.9|21797.7|21777.7|21801.4|21781.4|21788.9|21768.9|25
1653492130000|2022-05-25 15:22:10|21798.9|21778.9|21806.3|21786.3|21806.3|21786.3|21797.7|21777.7|157
1653492140000|2022-05-25 15:22:20|21811.4|21791.4|21810.2|21790.2|21811.4|21791.4|21810.2|21790.2|7
1653492150000|2022-05-25 15:22:30|21813.9|21793.9|21832.7|21812.7|21833.9|21813.9|21813.9|21793.9|16
1653492160000|2022-05-25 15:22:40|21828.9|21808.9|21833.9|21813.9|21833.9|21813.9|21828.9|21808.9|20
1653492170000|2022-05-25 15:22:50|21836.4|21816.4|21838.9|21818.9|21838.9|21818.9|21836.4|21816.4|21
1653492180000|2022-05-25 15:23:00|21836.4|21816.4|21840.2|21820.2|21840.2|21820.2|21836.4|21816.4|3
1653492190000|2022-05-25 15:23:10|21838.9|21818.9|21841.4|21821.4|21841.4|21821.4|21838.9|21818.9|6
1653492200000|2022-05-25 15:23:20|21838.9|21818.9|21832.8|21812.8|21838.9|21818.9|21832.8|21812.8|3
1653492210000|2022-05-25 15:23:30|21828.9|21808.9|21836.4|21816.4|21836.4|21816.4|21828.9|21808.9|15
1653492220000|2022-05-25 15:23:40|21831.4|21811.4|21831.4|21811.4|21831.4|21811.4|21831.4|21811.4|5
1653492230000|2022-05-25 15:23:50|21828.9|21808.9|21830.2|21810.2|21830.2|21810.2|21828.9|21808.9|4
1653492240000|2022-05-25 15:24:00|21828.9|21808.9|21811.4|21791.4|21828.9|21808.9|21811.4|21791.4|20
1653492250000|2022-05-25 15:24:10|21812.7|21792.7|21820.2|21800.2|21820.2|21800.2|21812.7|21792.7|12
1653492260000|2022-05-25 15:24:20|21821.4|21801.4|21820.2|21800.2|21821.4|21801.4|21820.2|21800.2|1
1653492270000|2022-05-25 15:24:30|||||||||12
1653492280000|2022-05-25 15:24:40|||||||||2
1653492290000|2022-05-25 15:24:50|21821.4|21801.4|21823.9|21803.9|21823.9|21803.9|21821.4|21801.4|23
1653492300000|2022-05-25 15:25:00|21827.7|21807.7|21835.2|21815.2|21838.9|21818.9|21827.7|21807.7|11
1653492310000|2022-05-25 15:25:10|21836.4|21816.4|21837.7|21817.7|21838.9|21818.9|21836.4|21816.4|13
1653492320000|2022-05-25 15:25:20|21836.4|21816.4|21835.2|21815.2|21836.4|21816.4|21835.2|21815.2|2
1653492330000|2022-05-25 15:25:30|21833.9|21813.9|21826.4|21806.4|21833.9|21813.9|21826.4|21806.4|17
1653492340000|2022-05-25 15:25:40|21825.2|21805.2|21826.4|21806.4|21826.4|21806.4|21823.9|21803.9|0
1653492350000|2022-05-25 15:25:50|21822.7|21802.7|21823.9|21803.9|21823.9|21803.9|21822.7|21802.7|3
1653492360000|2022-05-25 15:26:00|21821.4|21801.4|21811.4|21791.4|21821.4|21801.4|21811.4|21791.4|9
1653492380000|2022-05-25 15:26:20|21810.2|21790.2|21798.9|21778.9|21810.2|21790.2|21798.9|21778.9|11
1653492390000|2022-05-25 15:26:30|21796.5|21776.5|21788.9|21768.9|21796.5|21776.5|21788.9|21768.9|2
1653492400000|2022-05-25 15:26:40|21783.9|21763.9|21778.9|21758.9|21783.9|21763.9|21778.9|21758.9|13
1653492410000|2022-05-25 15:26:50|21777.7|21757.7|21775.2|21755.2|21777.7|21757.7|21775.2|21755.2|9
1653492420000|2022-05-25 15:27:00|21774|21754|21770.2|21750.2|21774|21754|21770.2|21750.2|2
1653492430000|2022-05-25 15:27:10|21771.4|21751.4|21764.1|21744.1|21771.4|21751.4|21764.1|21744.1|6
1653492440000|2022-05-25 15:27:20|21761.5|21741.5|21756.4|21736.4|21761.5|21741.5|21755.2|21735.2|18
1653492450000|2022-05-25 15:27:30|21758.9|21738.9|21758.9|21738.9|21758.9|21738.9|21758.9|21738.9|5
1653492470000|2022-05-25 15:27:50|21756.4|21736.4|21756.4|21736.4|21756.4|21736.4|21756.4|21736.4|4
1653492480000|2022-05-25 15:28:00|21777.7|21757.7|21778.9|21758.9|21781.4|21761.4|21777.7|21757.7|4
1653492500000|2022-05-25 15:28:20|21777.7|21757.7|21776.4|21756.4|21777.7|21757.7|21776.4|21756.4|9
1653492510000|2022-05-25 15:28:30|21777.7|21757.7|21778.9|21758.9|21778.9|21758.9|21777.7|21757.7|0
1653492520000|2022-05-25 15:28:40|||||||||3
1653492530000|2022-05-25 15:28:50|21777.7|21757.7|21748.9|21728.9|21777.7|21757.7|21748.9|21728.9|14
1653492550000|2022-05-25 15:29:10|21746.4|21726.4|21746.4|21726.4|21746.4|21726.4|21746.4|21726.4|0
1653492560000|2022-05-25 15:29:20|21743.9|21723.9|21737.8|21717.8|21743.9|21723.9|21737.8|21717.8|9
1653492570000|2022-05-25 15:29:30|21731.4|21711.4|21727.7|21707.7|21731.4|21711.4|21726.4|21706.4|14
1653492580000|2022-05-25 15:29:40|21730.2|21710.2|21736.4|21716.4|21736.4|21716.4|21730.2|21710.2|1
1653492590000|2022-05-25 15:29:50|21731.4|21711.4|21731.4|21711.4|21731.4|21711.4|21731.4|21711.4|1
1653492600000|2022-05-25 15:30:00|21728.9|21708.9|21736.4|21716.4|21737.7|21717.7|21728.9|21708.9|10
1653492610000|2022-05-25 15:30:10|21735.2|21715.2|21733.9|21713.9|21735.2|21715.2|21733.9|21713.9|1
1653492620000|2022-05-25 15:30:20|21738.9|21718.9|21741.4|21721.4|21741.4|21721.4|21738.9|21718.9|8
1653492630000|2022-05-25 15:30:30|21745.2|21725.2|21747.7|21727.7|21747.7|21727.7|21745.2|21725.2|8
1653492640000|2022-05-25 15:30:40|21748.9|21728.9|21751.4|21731.4|21751.4|21731.4|21748.9|21728.9|5
1653492650000|2022-05-25 15:30:50|||||||||3
1653492660000|2022-05-25 15:31:00|21752.7|21732.7|21753.9|21733.9|21753.9|21733.9|21752.7|21732.7|0
1653492670000|2022-05-25 15:31:10|21752.7|21732.7|21746.5|21726.5|21753.9|21733.9|21746.5|21726.5|19
1653492680000|2022-05-25 15:31:20|21741.5|21721.5|21738.9|21718.9|21741.5|21721.5|21738.9|21718.9|2
1653492700000|2022-05-25 15:31:40|21736.4|21716.4|21735.2|21715.2|21736.4|21716.4|21735.2|21715.2|18
1653492710000|2022-05-25 15:31:50|21732.7|21712.7|21726.4|21706.4|21732.7|21712.7|21726.4|21706.4|9
1653492720000|2022-05-25 15:32:00|21728.9|21708.9|21728.9|21708.9|21728.9|21708.9|21727.7|21707.7|3
1653492730000|2022-05-25 15:32:10|21727.7|21707.7|21710.2|21690.2|21727.7|21707.7|21710.2|21690.2|5
1653492740000|2022-05-25 15:32:20|21713.9|21693.9|21713.9|21693.9|21713.9|21693.9|21713.9|21693.9|5
1653492750000|2022-05-25 15:32:30|21726.4|21706.4|21726.4|21706.4|21726.4|21706.4|21726.4|21706.4|4
1653492760000|2022-05-25 15:32:40|21728.9|21708.9|21722.8|21702.8|21728.9|21708.9|21722.8|21702.8|6
1653492770000|2022-05-25 15:32:50|21716.5|21696.5|21713.9|21693.9|21716.5|21696.5|21713.9|21693.9|0
1653492780000|2022-05-25 15:33:00|21711.5|21691.5|21707.7|21687.7|21711.5|21691.5|21707.7|21687.7|2
1653492790000|2022-05-25 15:33:10|21706.5|21686.5|21701.4|21681.4|21707.7|21687.7|21701.4|21681.4|12
1653492800000|2022-05-25 15:33:20|21700.2|21680.2|21702.7|21682.7|21702.7|21682.7|21700.2|21680.2|7
1653492810000|2022-05-25 15:33:30|21713.9|21673.9|21712.7|21692.7|21713.9|21692.7|21702.7|21673.9|11
1653492820000|2022-05-25 15:33:40|21713.9|21693.9|21713.9|21693.9|21717.7|21697.7|21713.9|21693.9|4
1653492830000|2022-05-25 15:33:50|||||||||5
1653492840000|2022-05-25 15:34:00|21708.9|21688.9|21708.9|21688.9|21708.9|21688.9|21708.9|21688.9|12
1653492850000|2022-05-25 15:34:10|21707.7|21687.7|21706.4|21686.4|21707.7|21687.7|21706.4|21686.4|4
1653492860000|2022-05-25 15:34:20|21698.9|21678.9|21698.9|21678.9|21698.9|21678.9|21698.9|21678.9|2
1653492880000|2022-05-25 15:34:40|21693.9|21673.9|21693.9|21673.9|21693.9|21673.9|21693.9|21673.9|4
1653492900000|2022-05-25 15:35:00|21694|21674|21697.7|21677.7|21697.7|21677.7|21694|21674|6
1653492910000|2022-05-25 15:35:10|21696.5|21676.5|21696.5|21676.5|21696.5|21676.5|21696.5|21676.5|2
1653492920000|2022-05-25 15:35:20|21697.7|21677.7|21697.7|21677.7|21697.7|21677.7|21697.7|21677.7|3
1653492930000|2022-05-25 15:35:30|21703.9|21683.9|21707.7|21687.7|21708.9|21688.9|21703.9|21683.9|17
1653492940000|2022-05-25 15:35:40|21705.2|21685.2|21704|21684|21705.2|21685.2|21704|21684|3
1653492950000|2022-05-25 15:35:50|21699|21679|21700.2|21680.2|21700.2|21680.2|21699|21679|5
1653492960000|2022-05-25 15:36:00|21701.4|21681.4|21711.5|21691.5|21711.5|21691.5|21701.4|21681.4|7
1653492970000|2022-05-25 15:36:10|21712.7|21692.7|21714|21694|21714|21694|21712.7|21692.7|4
1653492980000|2022-05-25 15:36:20|21715.2|21695.2|21714|21694|21716.5|21696.5|21714|21694|4
1653492990000|2022-05-25 15:36:30|21716.5|21696.5|21716.5|21696.5|21716.5|21696.5|21716.5|21696.5|3
1653493000000|2022-05-25 15:36:40|21720.2|21700.2|21725.2|21705.2|21725.2|21705.2|21720.2|21700.2|4
1653493010000|2022-05-25 15:36:50|21727.7|21707.7|21754|21734|21754|21734|21727.7|21707.7|8
1653493020000|2022-05-25 15:37:00|21755.2|21735.2|21786.5|21766.5|21786.5|21766.5|21755.2|21735.2|40
1653493030000|2022-05-25 15:37:10|21787.7|21767.7|21784|21764|21789|21769|21784|21764|4
1653493040000|2022-05-25 15:37:20|21781.5|21761.5|21781.5|21761.5|21784|21764|21779|21759|7
1653493050000|2022-05-25 15:37:30|21772.7|21752.7|21777.7|21757.7|21777.7|21757.7|21772.7|21752.7|13
1653493060000|2022-05-25 15:37:40|21778.9|21758.9|21774|21754|21778.9|21758.9|21774|21754|6
1653493070000|2022-05-25 15:37:50|21769|21749|21765.2|21745.2|21769|21749|21765.2|21745.2|2
1653493080000|2022-05-25 15:38:00|21764|21744|21771.5|21751.5|21771.5|21751.5|21764|21744|18
1653493090000|2022-05-25 15:38:10|21772.7|21752.7|21774|21754|21774|21754|21772.7|21752.7|4
1653493100000|2022-05-25 15:38:20|21771.5|21751.5|21769|21749|21771.5|21751.5|21769|21749|4
1653493110000|2022-05-25 15:38:30|21770.2|21750.2|21771.5|21751.5|21771.5|21751.5|21770.2|21750.2|4
1653493120000|2022-05-25 15:38:40|21772.7|21752.7|21774|21754|21774|21754|21771.5|21751.5|2
1653493130000|2022-05-25 15:38:50|21772.7|21752.7|21769|21749|21772.7|21752.7|21769|21749|1
1653493140000|2022-05-25 15:39:00|21770.2|21750.2|21769|21749|21771.5|21751.5|21769|21749|3
1653493150000|2022-05-25 15:39:10|||||||||3
1653493160000|2022-05-25 15:39:20|21766.5|21746.5|21760.2|21740.2|21766.5|21746.5|21760.2|21740.2|5
1653493170000|2022-05-25 15:39:30|21759|21739|21759|21739|21759|21739|21759|21739|1
1653493180000|2022-05-25 15:39:40|||||||||1
1653493200000|2022-05-25 15:40:00|21760.2|21740.2|21761.5|21741.5|21761.5|21741.5|21760.2|21740.2|4
1653493210000|2022-05-25 15:40:10|21762.7|21742.7|21761.5|21741.5|21764|21744|21761.5|21741.5|1
1653493220000|2022-05-25 15:40:20|||||||||1
1653493230000|2022-05-25 15:40:30|21756.5|21736.5|21755.2|21735.2|21757.7|21737.7|21755.2|21735.2|10
1653493240000|2022-05-25 15:40:40|21754|21734|21759|21739|21759|21739|21754|21734|1
1653493250000|2022-05-25 15:40:50|21764|21744|21767.7|21747.7|21767.7|21747.7|21764|21744|4
1653493260000|2022-05-25 15:41:00|21769|21749|21771.5|21751.5|21771.5|21751.5|21769|21749|1
1653493270000|2022-05-25 15:41:10|||||||||5
1653493280000|2022-05-25 15:41:20|21774|21754|21774|21754|21774|21754|21774|21754|0
1653493290000|2022-05-25 15:41:30|21771.4|21751.4|21769|21749|21771.4|21751.4|21769|21749|1
1653493300000|2022-05-25 15:41:40|||||||||2
1653493310000|2022-05-25 15:41:50|21764|21744|21764|21744|21764|21744|21764|21744|2
1653493320000|2022-05-25 15:42:00|21766.5|21746.5|21769|21749|21769|21749|21766.5|21746.5|12
1653493330000|2022-05-25 15:42:10|21774|21754|21774|21754|21774|21754|21774|21754|4
1653493340000|2022-05-25 15:42:20|21776.4|21756.4|21790.2|21770.2|21791.4|21771.4|21776.4|21756.4|6
1653493380000|2022-05-25 15:43:00|||||||||3
1653493390000|2022-05-25 15:43:10|21789|21769|21789|21769|21789|21769|21789|21769|2
1653493400000|2022-05-25 15:43:20|21790.2|21770.2|21790.2|21770.2|21790.2|21770.2|21790.2|21770.2|6
1653493410000|2022-05-25 15:43:30|21789|21769|21789|21769|21789|21769|21789|21769|3
1653493420000|2022-05-25 15:43:40|21785.2|21765.2|21784|21764|21785.2|21765.2|21784|21764|2
1653493440000|2022-05-25 15:44:00|||||||||1
1653493450000|2022-05-25 15:44:10|21782.7|21762.7|21770.2|21750.2|21782.7|21762.7|21770.2|21750.2|4
1653493460000|2022-05-25 15:44:20|21771.5|21751.5|21769|21749|21771.5|21751.5|21769|21749|3
1653493470000|2022-05-25 15:44:30|21766.5|21746.5|21762.8|21742.8|21766.5|21746.5|21762.8|21742.8|9
1653493480000|2022-05-25 15:44:40|21761.5|21741.5|21759|21739|21761.5|21741.5|21759|21739|0
1653493490000|2022-05-25 15:44:50|21757.7|21737.7|21757.7|21737.7|21757.7|21737.7|21757.7|21737.7|1
1653493500000|2022-05-25 15:45:00|21756.5|21736.5|21762.7|21742.7|21762.7|21742.7|21756.5|21736.5|7
1653493510000|2022-05-25 15:45:10|||||||||1
1653493520000|2022-05-25 15:45:20|21764|21744|21760.2|21740.2|21764|21744|21760.2|21740.2|2
1653493530000|2022-05-25 15:45:30|21756.4|21736.4|21741.5|21721.5|21756.4|21736.4|21741.5|21721.5|1
1653493540000|2022-05-25 15:45:40|21742.7|21722.7|21743.9|21723.9|21743.9|21723.9|21742.7|21722.7|5
1653493550000|2022-05-25 15:45:50|21742.7|21722.7|21742.7|21722.7|21742.7|21722.7|21742.7|21722.7|1
1653493560000|2022-05-25 15:46:00|21743.9|21723.9|21747.7|21727.7|21747.7|21727.7|21743.9|21723.9|5
1653493570000|2022-05-25 15:46:10|21750.2|21730.2|21753.9|21733.9|21753.9|21733.9|21750.2|21730.2|6
1653493590000|2022-05-25 15:46:30|21755.1|21735.1|21756.4|21736.4|21756.4|21736.4|21755.1|21735.1|0
1653493600000|2022-05-25 15:46:40|21759|21739|21759|21739|21759|21739|21759|21739|1
1653493610000|2022-05-25 15:46:50|21755.2|21735.2|21755.2|21735.2|21755.2|21735.2|21755.2|21735.2|13
1653493620000|2022-05-25 15:47:00|||||||||1
1653493630000|2022-05-25 15:47:10|21745.3|21725.3|21745.3|21725.3|21745.3|21725.3|21745.3|21725.3|0
1653493640000|2022-05-25 15:47:20|21739|21719|21739|21719|21739|21719|21739|21719|0
1653493650000|2022-05-25 15:47:30|||||||||8
1653493660000|2022-05-25 15:47:40|21740.2|21720.2|21740.2|21720.2|21740.2|21720.2|21740.2|21720.2|2
1653493670000|2022-05-25 15:47:50|21739|21719|21739|21719|21739|21719|21739|21719|2
1653493680000|2022-05-25 15:48:00|21740.2|21720.2|21749|21729|21749|21729|21740.2|21720.2|14
1653493690000|2022-05-25 15:48:10|21750.2|21730.2|21750.2|21730.2|21750.2|21730.2|21750.2|21730.2|1
1653493700000|2022-05-25 15:48:20|21752.7|21732.7|21751.5|21731.5|21752.7|21732.7|21751.5|21731.5|0
1653493720000|2022-05-25 15:48:40|21752.7|21732.7|21756.5|21736.5|21756.5|21736.5|21752.7|21732.7|3
1653493730000|2022-05-25 15:48:50|21757.7|21737.7|21759|21739|21759|21739|21757.7|21737.7|3
1653493740000|2022-05-25 15:49:00|21761.5|21741.5|21760.2|21740.2|21762.7|21742.7|21760.2|21740.2|0
1653493750000|2022-05-25 15:49:10|21759|21739|21759|21739|21759|21739|21759|21739|42
1653493770000|2022-05-25 15:49:30|||||||||4
1653493780000|2022-05-25 15:49:40|21761.5|21741.5|21757.7|21737.7|21761.5|21741.5|21757.7|21737.7|4
1653493790000|2022-05-25 15:49:50|21759|21739|21759|21739|21759|21739|21759|21739|1
1653493800000|2022-05-25 15:50:00|21761.5|21741.5|21761.5|21741.5|21761.5|21741.5|21761.5|21741.5|3
1653493810000|2022-05-25 15:50:10|21760.2|21740.2|21760.2|21740.2|21760.2|21740.2|21760.2|21740.2|1
1653493820000|2022-05-25 15:50:20|21755.2|21735.2|21754|21734|21755.2|21735.2|21750.2|21730.2|5
1653493830000|2022-05-25 15:50:30|21759|21739|21759|21739|21761.5|21741.5|21759|21739|8
1653493840000|2022-05-25 15:50:40|21756.5|21736.5|21756.5|21736.5|21756.5|21736.5|21756.5|21736.5|1
1653493850000|2022-05-25 15:50:50|21754|21734|21754|21734|21754|21734|21754|21734|13
1653493860000|2022-05-25 15:51:00|||||||||3
1653493880000|2022-05-25 15:51:20|21759|21739|21759|21739|21759|21739|21759|21739|2
1653493900000|2022-05-25 15:51:40|||||||||4
1653493910000|2022-05-25 15:51:50|21756.5|21736.5|21739|21719|21756.5|21736.5|21739|21719|2
1653493920000|2022-05-25 15:52:00|21737.7|21717.7|21736.5|21716.5|21737.7|21717.7|21736.5|21716.5|47
1653493930000|2022-05-25 15:52:10|21731.5|21711.5|21726.5|21706.5|21731.5|21711.5|21726.5|21706.5|5
1653493950000|2022-05-25 15:52:30|21725.2|21705.2|21725.2|21705.2|21725.2|21705.2|21725.2|21705.2|2
1653493970000|2022-05-25 15:52:50|21721.5|21701.5|21721.5|21701.5|21721.5|21701.5|21721.5|21701.5|1
1653493980000|2022-05-25 15:53:00|21720.2|21700.2|21712.7|21692.7|21720.2|21700.2|21712.7|21692.7|2
1653493990000|2022-05-25 15:53:10|||||||||1
1653494010000|2022-05-25 15:53:30|21711.5|21691.5|21702.7|21682.7|21711.5|21691.5|21702.7|21682.7|3
1653494020000|2022-05-25 15:53:40|21701.5|21681.5|21700.2|21680.2|21701.5|21681.5|21700.2|21680.2|6
1653494030000|2022-05-25 15:53:50|21697.7|21677.7|21695.2|21675.2|21697.7|21677.7|21695.2|21675.2|2
1653494040000|2022-05-25 15:54:00|21694|21674|21691.5|21671.5|21694|21674|21691.5|21671.5|3
1653494080000|2022-05-25 15:54:40|21690.2|21670.2|21689|21669|21690.2|21670.2|21689|21669|7
1653494100000|2022-05-25 15:55:00|21691.4|21671.4|21692.7|21672.7|21692.7|21672.7|21691.4|21671.4|4
1653494130000|2022-05-25 15:55:30|||||||||1
1653494140000|2022-05-25 15:55:40|21694|21674|21707.7|21687.7|21707.7|21687.7|21694|21674|5
1653494150000|2022-05-25 15:55:50|||||||||4
1653494170000|2022-05-25 15:56:10|21709|21689|21706.5|21686.5|21709|21689|21706.5|21686.5|563
1653494180000|2022-05-25 15:56:20|||||||||49
1653494190000|2022-05-25 15:56:30|21707.8|21687.8|21707.8|21687.8|21707.8|21687.8|21707.8|21687.8|18
1653494210000|2022-05-25 15:56:50|21706.5|21686.5|21706.5|21686.5|21706.5|21686.5|21706.5|21686.5|4
1653494220000|2022-05-25 15:57:00|21704|21684|21704|21684|21704|21684|21704|21684|3
1653494230000|2022-05-25 15:57:10|21706.5|21686.5|21705.3|21685.3|21706.5|21686.5|21705.3|21685.3|7
1653494240000|2022-05-25 15:57:20|21706.5|21686.5|21706.5|21686.5|21706.5|21686.5|21706.5|21686.5|18
1653494260000|2022-05-25 15:57:40|||||||||8
1653494270000|2022-05-25 15:57:50|21702.8|21682.8|21702.8|21682.8|21702.8|21682.8|21702.8|21682.8|564
1653494280000|2022-05-25 15:58:00|21699.1|21679.1|21685.3|21665.3|21699.1|21679.1|21681.6|21661.6|77
1653494290000|2022-05-25 15:58:10|21686.6|21666.6|21686.6|21666.6|21686.6|21666.6|21686.6|21666.6|5
1653494300000|2022-05-25 15:58:20|21689.1|21669.1|21689.1|21669.1|21689.1|21669.1|21689.1|21669.1|1
1653494310000|2022-05-25 15:58:30|||||||||1
1653494330000|2022-05-25 15:58:50|21686.6|21666.6|21681.6|21661.6|21686.6|21666.6|21681.6|21661.6|20
1653494340000|2022-05-25 15:59:00|21679.2|21659.2|21679.1|21659.1|21679.2|21659.2|21675.3|21655.3|10
1653494350000|2022-05-25 15:59:10|21677.8|21657.8|21676.6|21656.6|21677.8|21657.8|21676.6|21656.6|2
1653494360000|2022-05-25 15:59:20|21675.3|21655.3|21674.1|21654.1|21676.6|21656.6|21674.1|21654.1|1
1653494370000|2022-05-25 15:59:30|21672.8|21652.8|21671.6|21651.6|21672.8|21652.8|21670.3|21650.3|2
1653494390000|2022-05-25 15:59:50|21670.3|21650.3|21671.6|21651.6|21671.6|21651.6|21669.1|21649.1|111
1653494400000|2022-05-25 16:00:00|21679|21659|21680.2|21660.2|21680.2|21660.2|21679|21659|18
1653494410000|2022-05-25 16:00:10|21681.5|21661.5|21685.2|21665.2|21685.2|21665.2|21681.5|21661.5|2
1653494420000|2022-05-25 16:00:20|21684|21664|21682.7|21662.7|21684|21664|21682.7|21662.7|4
1653494430000|2022-05-25 16:00:30|21684|21664|21689|21669|21691.5|21671.5|21684|21664|9
1653494440000|2022-05-25 16:00:40|21690.3|21670.3|21687.8|21667.8|21690.3|21670.3|21687.8|21667.8|0
1653494450000|2022-05-25 16:00:50|||||||||16
1653494460000|2022-05-25 16:01:00|||||||||1
1653494480000|2022-05-25 16:01:20|21694|21674|21699|21679|21699|21679|21694|21674|2
1653494490000|2022-05-25 16:01:30|21701.5|21681.5|21704|21684|21704|21684|21701.5|21681.5|0
1653494510000|2022-05-25 16:01:50|21705.3|21685.3|21711.5|21691.5|21711.5|21691.5|21705.3|21685.3|12
1653494520000|2022-05-25 16:02:00|21707.8|21687.8|21705.3|21685.3|21707.8|21687.8|21705.3|21685.3|1
1653494530000|2022-05-25 16:02:10|21701.6|21681.6|21700.2|21680.2|21701.6|21681.6|21695.3|21675.3|2
1653494540000|2022-05-25 16:02:20|21704|21684|21707.7|21687.7|21707.7|21687.7|21704|21684|2
1653494550000|2022-05-25 16:02:30|21706.5|21686.5|21706.5|21686.5|21706.5|21686.5|21706.5|21686.5|14
1653494570000|2022-05-25 16:02:50|||||||||8
1653494580000|2022-05-25 16:03:00|21702.8|21682.8|21702.8|21682.8|21702.8|21682.8|21702.8|21682.8|2
1653494590000|2022-05-25 16:03:10|21687.8|21667.8|21685.3|21665.3|21687.8|21667.8|21685.3|21665.3|2
1653494600000|2022-05-25 16:03:20|21681.5|21661.5|21681.5|21661.5|21681.5|21661.5|21681.5|21661.5|1
1653494610000|2022-05-25 16:03:30|21680.3|21660.3|21679|21659|21680.3|21660.3|21679|21659|0
1653494620000|2022-05-25 16:03:40|21676.5|21656.5|21674|21654|21676.5|21656.5|21674|21654|7
1653494630000|2022-05-25 16:03:50|21671.5|21651.5|21675.2|21655.2|21675.2|21655.2|21671.5|21651.5|2
1653494640000|2022-05-25 16:04:00|21676.5|21656.5|21677.7|21657.7|21677.7|21657.7|21676.5|21656.5|1
1653494650000|2022-05-25 16:04:10|21679|21659|21685.2|21665.2|21685.2|21665.2|21679|21659|9
1653494660000|2022-05-25 16:04:20|21686.5|21666.5|21686.5|21666.5|21686.5|21666.5|21686.5|21666.5|2
1653494670000|2022-05-25 16:04:30|||||||||11
1653494690000|2022-05-25 16:04:50|21681.5|21661.5|21680.3|21660.3|21681.5|21661.5|21680.3|21660.3|1
1653494700000|2022-05-25 16:05:00|21681.5|21661.5|21686.6|21666.6|21689|21669|21681.5|21661.5|67
1653494710000|2022-05-25 16:05:10|21685.3|21665.3|21685.3|21665.3|21685.3|21665.3|21685.3|21665.3|0
1653494720000|2022-05-25 16:05:20|21686.5|21666.5|21687.7|21667.7|21687.7|21667.7|21686.5|21666.5|0
1653494750000|2022-05-25 16:05:50|21689|21669|21690.2|21670.2|21690.2|21670.2|21689|21669|7
1653494780000|2022-05-25 16:06:20|||||||||2
1653494800000|2022-05-25 16:06:40|21689|21669|21687.8|21667.8|21690.2|21670.2|21687.7|21667.7|3
1653494810000|2022-05-25 16:06:50|21686.5|21666.5|21686.5|21666.5|21686.5|21666.5|21686.5|21666.5|1
1653494830000|2022-05-25 16:07:10|21687.7|21667.7|21687.7|21667.7|21687.7|21667.7|21687.7|21667.7|0
1653494850000|2022-05-25 16:07:30|21686.5|21666.5|21686.5|21666.5|21686.5|21666.5|21686.5|21666.5|14
1653494860000|2022-05-25 16:07:40|21687.8|21667.8|21686.5|21666.5|21687.8|21667.8|21686.5|21666.5|11
1653494870000|2022-05-25 16:07:50|21687.7|21667.7|21686.5|21666.5|21689|21669|21686.5|21666.5|1
1653494880000|2022-05-25 16:08:00|21682.8|21662.8|21682.8|21662.8|21682.8|21662.8|21682.8|21662.8|1
1653494890000|2022-05-25 16:08:10|||||||||3
1653494900000|2022-05-25 16:08:20|||||||||3
1653494930000|2022-05-25 16:08:50|21684|21664|21684|21664|21684|21664|21684|21664|0
1653494940000|2022-05-25 16:09:00|21682.8|21662.8|21682.8|21662.8|21682.8|21662.8|21682.8|21662.8|9
1653494950000|2022-05-25 16:09:10|21684|21664|21684|21664|21684|21664|21684|21664|7
1653494970000|2022-05-25 16:09:30|21682.8|21662.8|21682.8|21662.8|21682.8|21662.8|21682.8|21662.8|3
1653494980000|2022-05-25 16:09:40|21684|21664|21684|21664|21684|21664|21684|21664|1
1653494990000|2022-05-25 16:09:50|21685.2|21665.2|21686.5|21666.5|21686.5|21666.5|21685.2|21665.2|2
1653495000000|2022-05-25 16:10:00|21687.8|21667.8|21689|21669|21689|21669|21687.8|21667.8|13
1653495010000|2022-05-25 16:10:10|||||||||1
1653495020000|2022-05-25 16:10:20|21690.2|21670.2|21690.2|21670.2|21690.2|21670.2|21690.2|21670.2|2
1653495040000|2022-05-25 16:10:40|21692.7|21672.7|21691.5|21671.5|21692.7|21672.7|21691.5|21671.5|2
1653495050000|2022-05-25 16:10:50|21692.7|21672.7|21692.7|21672.7|21692.7|21672.7|21692.7|21672.7|0
1653495060000|2022-05-25 16:11:00|21691.5|21671.5|21692.7|21672.7|21692.7|21672.7|21691.5|21671.5|11
1653495070000|2022-05-25 16:11:10|||||||||1
1653495090000|2022-05-25 16:11:30|21694|21674|21706.5|21686.5|21706.5|21686.5|21694|21674|4
1653495100000|2022-05-25 16:11:40|||||||||1
1653495110000|2022-05-25 16:11:50|21709|21689|21711.5|21691.5|21711.5|21691.5|21709|21689|0
1653495120000|2022-05-25 16:12:00|21706.5|21686.5|21706.5|21686.5|21706.5|21686.5|21706.5|21686.5|2
1653495130000|2022-05-25 16:12:10|||||||||1
1653495140000|2022-05-25 16:12:20|||||||||3
1653495150000|2022-05-25 16:12:30|21704|21684|21704|21684|21704|21684|21704|21684|17
1653495170000|2022-05-25 16:12:50|||||||||1
1653495210000|2022-05-25 16:13:30|21701.5|21681.5|21701.5|21681.5|21701.5|21681.5|21701.5|21681.5|7
1653495220000|2022-05-25 16:13:40|21700.3|21680.3|21700.3|21680.3|21700.3|21680.3|21699.1|21679.1|9
1653495230000|2022-05-25 16:13:50|21699.1|21679.1|21699.1|21679.1|21699.1|21679.1|21699.1|21679.1|1
1653495240000|2022-05-25 16:14:00|21700.3|21680.3|21699|21679|21700.3|21680.3|21699|21679|5
1653495250000|2022-05-25 16:14:10|||||||||1
1653495260000|2022-05-25 16:14:20|21696.5|21676.5|21696.5|21676.5|21696.5|21676.5|21696.5|21676.5|1
1653495270000|2022-05-25 16:14:30|21695.2|21675.2|21695.2|21675.2|21695.2|21675.2|21695.2|21675.2|0
1653495280000|2022-05-25 16:14:40|21694|21674|21695.2|21675.2|21695.2|21675.2|21694|21674|8
1653495290000|2022-05-25 16:14:50|21696.5|21676.5|21701.5|21681.5|21701.5|21681.5|21696.5|21676.5|2
1653495300000|2022-05-25 16:15:00|||||||||13
1653495310000|2022-05-25 16:15:10|21706.5|21686.5|21719|21699|21719|21699|21706.5|21686.5|10
1653495320000|2022-05-25 16:15:20|21721.5|21701.5|21721.5|21701.5|21721.5|21701.5|21721.5|21701.5|1
1653495330000|2022-05-25 16:15:30|21725.4|21705.4|21734|21714|21734|21714|21725.4|21705.4|5
1653495340000|2022-05-25 16:15:40|21735.3|21715.3|21736.5|21716.5|21736.5|21716.5|21735.3|21715.3|2
1653495350000|2022-05-25 16:15:50|21734|21714|21730.2|21710.2|21734|21714|21730.2|21710.2|2
1653495360000|2022-05-25 16:16:00|21732.8|21712.8|21737.7|21717.7|21737.7|21717.7|21732.8|21712.8|5
1653495370000|2022-05-25 16:16:10|21739|21719|21726.5|21706.5|21739|21719|21726.5|21706.5|12
1653495380000|2022-05-25 16:16:20|21725.3|21705.3|21721.5|21701.5|21725.3|21705.3|21721.5|21701.5|7
1653495390000|2022-05-25 16:16:30|21724|21704|21726.5|21706.5|21727.7|21707.7|21721.5|21701.5|6
1653495400000|2022-05-25 16:16:40|21731.5|21711.5|21731.5|21711.5|21731.5|21711.5|21731.5|21711.5|10
1653495410000|2022-05-25 16:16:50|21734|21714|21736.5|21716.5|21736.5|21716.5|21734|21714|4
1653495420000|2022-05-25 16:17:00|21739|21719|21736.5|21716.5|21739|21719|21736.5|21716.5|1
1653495430000|2022-05-25 16:17:10|21739|21719|21737.7|21717.7|21740.2|21720.2|21736.5|21716.5|21
1653495440000|2022-05-25 16:17:20|21740.2|21720.2|21742.7|21722.7|21742.7|21722.7|21740.2|21720.2|4
1653495450000|2022-05-25 16:17:30|21741.5|21721.5|21741.5|21721.5|21741.5|21721.5|21741.5|21721.5|13
1653495460000|2022-05-25 16:17:40|21740.2|21720.2|21740.3|21720.3|21741.5|21721.5|21740.2|21720.2|7
1653495470000|2022-05-25 16:17:50|21741.5|21721.5|21741.5|21721.5|21741.5|21721.5|21740.3|21720.3|5
1653495480000|2022-05-25 16:18:00|21739|21719|21737.7|21717.7|21739|21719|21737.7|21717.7|3
1653495490000|2022-05-25 16:18:10|||||||||8
1653495500000|2022-05-25 16:18:20|21734|21714|21734|21714|21734|21714|21734|21714|10
1653495510000|2022-05-25 16:18:30|21731.5|21711.5|21731.5|21711.5|21731.5|21711.5|21731.5|21711.5|10
1653495520000|2022-05-25 16:18:40|||||||||11
1653495530000|2022-05-25 16:18:50|21729|21709|21729|21709|21729|21709|21729|21709|2
1653495540000|2022-05-25 16:19:00|21730.2|21710.2|21731.5|21711.5|21731.5|21711.5|21730.2|21710.2|4
1653495550000|2022-05-25 16:19:10|21730.3|21710.3|21726.5|21706.5|21730.3|21710.3|21726.5|21706.5|9
1653495560000|2022-05-25 16:19:20|21725.2|21705.2|21724|21704|21725.2|21705.2|21724|21704|1
1653495590000|2022-05-25 16:19:50|21720.4|21700.4|21716.5|21696.5|21720.4|21700.4|21714|21694|3
1653495600000|2022-05-25 16:20:00|21715.3|21695.3|21711.6|21691.6|21715.3|21695.3|21711.6|21691.6|16
1653495610000|2022-05-25 16:20:10|21710.3|21690.3|21711.5|21691.5|21711.5|21691.5|21710.3|21690.3|2
1653495620000|2022-05-25 16:20:20|21714|21694|21712.8|21692.8|21716.5|21696.5|21711.5|21691.5|6
1653495630000|2022-05-25 16:20:30|21714|21694|21711.5|21691.5|21714|21694|21711.5|21691.5|8
1653495640000|2022-05-25 16:20:40|||||||||3
1653495650000|2022-05-25 16:20:50|21710.3|21690.3|21710.3|21690.3|21710.3|21690.3|21710.3|21690.3|3
1653495660000|2022-05-25 16:21:00|21712.8|21692.8|21715.2|21695.2|21715.2|21695.2|21712.8|21692.8|15
1653495670000|2022-05-25 16:21:10|||||||||5
1653495680000|2022-05-25 16:21:20|21722.8|21702.8|21726.5|21706.5|21726.5|21706.5|21722.8|21702.8|13
1653495710000|2022-05-25 16:21:50|21725.3|21705.3|21725.3|21705.3|21725.3|21705.3|21725.3|21705.3|4
1653495720000|2022-05-25 16:22:00|21724.1|21704.1|21721.6|21701.6|21724.1|21704.1|21721.6|21701.6|9
1653495730000|2022-05-25 16:22:10|21722.8|21702.8|21722.8|21702.8|21722.8|21702.8|21722.8|21702.8|0
1653495740000|2022-05-25 16:22:20|21721.5|21701.5|21721.5|21701.5|21721.5|21701.5|21721.5|21701.5|17
1653495750000|2022-05-25 16:22:30|||||||||13
1653495770000|2022-05-25 16:22:50|21720.3|21700.3|21720.2|21700.2|21720.3|21700.3|21719|21699|20
1653495780000|2022-05-25 16:23:00|21722.8|21702.8|21735.2|21715.2|21735.2|21715.2|21722.8|21702.8|47
1653495790000|2022-05-25 16:23:10|21734|21714|21739|21719|21740.2|21720.2|21734|21714|11
1653495800000|2022-05-25 16:23:20|21740.3|21720.3|21741.5|21721.5|21744|21724|21739|21719|51
1653495810000|2022-05-25 16:23:30|21744|21724|21732.8|21712.8|21744|21724|21732.8|21712.8|17
1653495820000|2022-05-25 16:23:40|21731.5|21711.5|21724|21704|21731.5|21711.5|21724|21704|20
1653495830000|2022-05-25 16:23:50|21722.8|21702.8|21722.8|21702.8|21730.3|21710.3|21722.8|21702.8|20
1653495840000|2022-05-25 16:24:00|21720.3|21700.3|21716.6|21696.6|21724|21704|21716.6|21696.6|13
1653495850000|2022-05-25 16:24:10|21715.3|21695.3|21720.3|21700.3|21720.3|21700.3|21715.3|21695.3|13
1653495860000|2022-05-25 16:24:20|21721.5|21701.5|21724|21704|21725.2|21705.2|21721.5|21701.5|27
1653495870000|2022-05-25 16:24:30|21725.2|21705.2|21729|21709|21729|21709|21725.2|21705.2|25
1653495880000|2022-05-25 16:24:40|21724|21704|21724|21704|21724|21704|21724|21704|19
1653495890000|2022-05-25 16:24:50|21722.8|21702.8|21719|21699|21722.8|21702.8|21719|21699|32
1653495900000|2022-05-25 16:25:00|21717.8|21697.8|21719|21699|21719|21699|21714|21694|49
1653495910000|2022-05-25 16:25:10|||||||||4
1653495920000|2022-05-25 16:25:20|||||||||4
1653495930000|2022-05-25 16:25:30|21717.7|21697.7|21716.5|21696.5|21717.7|21697.7|21716.5|21696.5|3
1653495950000|2022-05-25 16:25:50|21714|21694|21716.5|21696.5|21716.5|21696.5|21714|21694|6
1653495960000|2022-05-25 16:26:00|21711.5|21691.5|21711.5|21691.5|21711.5|21691.5|21711.5|21691.5|0
1653495970000|2022-05-25 16:26:10|21716.5|21696.5|21711.5|21691.5|21716.5|21696.5|21711.5|21691.5|1
1653495980000|2022-05-25 16:26:20|21716.5|21696.5|21716.5|21696.5|21716.5|21696.5|21716.5|21696.5|6
1653495990000|2022-05-25 16:26:30|21719|21699|21719|21699|21719|21699|21719|21699|17
1653496000000|2022-05-25 16:26:40|21716.5|21696.5|21710.3|21690.3|21716.5|21696.5|21710.3|21690.3|11
1653496010000|2022-05-25 16:26:50|21709|21689|21711.5|21691.5|21711.5|21691.5|21709|21689|5
1653496040000|2022-05-25 16:27:20|21710.3|21690.3|21710.3|21690.3|21710.3|21690.3|21710.3|21690.3|7
1653496050000|2022-05-25 16:27:30|||||||||14
1653496060000|2022-05-25 16:27:40|21711.6|21691.6|21711.6|21691.6|21711.6|21691.6|21711.6|21691.6|12
1653496070000|2022-05-25 16:27:50|||||||||9
1653496080000|2022-05-25 16:28:00|21721.5|21701.5|21721.5|21701.5|21721.5|21701.5|21721.5|21701.5|9
1653496090000|2022-05-25 16:28:10|21731.5|21711.5|21731.5|21711.5|21731.5|21711.5|21731.5|21711.5|3
1653496100000|2022-05-25 16:28:20|21736.5|21716.5|21736.5|21716.5|21736.5|21716.5|21736.5|21716.5|0
1653496110000|2022-05-25 16:28:30|||||||||1
1653496140000|2022-05-25 16:29:00|||||||||5
1653496150000|2022-05-25 16:29:10|21732.8|21712.8|21725.3|21705.3|21732.8|21712.8|21725.3|21705.3|22
1653496170000|2022-05-25 16:29:30|||||||||25
1653496180000|2022-05-25 16:29:40|21724.1|21704.1|21717.8|21697.8|21724.1|21704.1|21717.8|21697.8|1
1653496190000|2022-05-25 16:29:50|21716.6|21696.6|21717.8|21697.8|21717.8|21697.8|21716.6|21696.6|12
1653496200000|2022-05-25 16:30:00|21714.1|21694.1|21715.2|21695.2|21717.8|21697.8|21714.1|21694.1|5
1653496210000|2022-05-25 16:30:10|21716.5|21696.5|21714|21694|21716.5|21696.5|21714|21694|0
1653496230000|2022-05-25 16:30:30|21721.5|21701.5|21721.5|21701.5|21721.5|21701.5|21721.5|21701.5|2
1653496250000|2022-05-25 16:30:50|21720.2|21700.2|21721.5|21701.5|21721.5|21701.5|21720.2|21700.2|1
1653496280000|2022-05-25 16:31:20|||||||||3
1653496300000|2022-05-25 16:31:40|21724|21704|21724|21704|21724|21704|21724|21704|0
1653496310000|2022-05-25 16:31:50|||||||||3
1653496320000|2022-05-25 16:32:00|21726.5|21706.5|21724|21704|21726.5|21706.5|21724|21704|1
1653496330000|2022-05-25 16:32:10|21722.8|21702.8|21720.3|21700.3|21722.8|21702.8|21720.3|21700.3|1
1653496340000|2022-05-25 16:32:20|21719|21699|21719|21699|21719|21699|21719|21699|0
1653496360000|2022-05-25 16:32:40|21717.8|21697.8|21717.8|21697.8|21717.8|21697.8|21717.8|21697.8|3
1653496380000|2022-05-25 16:33:00|21716.6|21696.6|21714|21694|21716.6|21696.6|21714|21694|0
1653496390000|2022-05-25 16:33:10|21716.5|21696.5|21717.8|21697.8|21717.8|21697.8|21716.5|21696.5|5
1653496400000|2022-05-25 16:33:20|21717.7|21697.7|21719|21699|21719|21699|21717.7|21697.7|0
1653496410000|2022-05-25 16:33:30|||||||||8
1653496440000|2022-05-25 16:34:00|21714|21694|21716.5|21696.5|21716.5|21696.5|21714|21694|3
1653496490000|2022-05-25 16:34:50|||||||||1
1653496520000|2022-05-25 16:35:20|21714|21694|21714|21694|21714|21694|21714|21694|1
1653496530000|2022-05-25 16:35:30|21715.2|21695.2|21714|21694|21715.2|21695.2|21714|21694|4
1653496540000|2022-05-25 16:35:40|21715.2|21695.2|21712.8|21692.8|21715.2|21695.2|21712.8|21692.8|1
1653496550000|2022-05-25 16:35:50|21711.5|21691.5|21710.3|21690.3|21711.5|21691.5|21710.3|21690.3|0
1653496560000|2022-05-25 16:36:00|21709|21689|21706.6|21686.6|21709|21689|21706.6|21686.6|5
1653496570000|2022-05-25 16:36:10|21702.8|21682.8|21700.3|21680.3|21702.8|21682.8|21699|21679|1
1653496580000|2022-05-25 16:36:20|21700.2|21680.2|21701.5|21681.5|21701.5|21681.5|21700.2|21680.2|4
1653496620000|2022-05-25 16:37:00|21699|21679|21696.5|21676.5|21699|21679|21696.5|21676.5|4
1653496640000|2022-05-25 16:37:20|||||||||3
1653496650000|2022-05-25 16:37:30|||||||||1
1653496710000|2022-05-25 16:38:30|||||||||9
1653496730000|2022-05-25 16:38:50|21694|21674|21689|21669|21694|21674|21689|21669|4
1653496740000|2022-05-25 16:39:00|||||||||7
1653496750000|2022-05-25 16:39:10|21686.5|21666.5|21686.5|21666.5|21686.5|21666.5|21686.5|21666.5|5
1653496760000|2022-05-25 16:39:20|21684.1|21664.1|21681.5|21661.5|21684.1|21664.1|21681.5|21661.5|1
1653496770000|2022-05-25 16:39:30|21679|21659|21679|21659|21679|21659|21679|21659|0
1653496780000|2022-05-25 16:39:40|21676.5|21656.5|21676.5|21656.5|21676.5|21656.5|21676.5|21656.5|40
1653496790000|2022-05-25 16:39:50|21677.8|21657.8|21680.2|21660.2|21682.7|21662.7|21677.8|21657.8|10
1653496810000|2022-05-25 16:40:10|21679|21659|21679|21659|21679|21659|21679|21659|11
1653496820000|2022-05-25 16:40:20|21680.2|21660.2|21677.8|21657.8|21680.2|21660.2|21677.8|21657.8|0
1653496850000|2022-05-25 16:40:50|21681.5|21661.5|21681.5|21661.5|21681.5|21661.5|21681.5|21661.5|3
1653496860000|2022-05-25 16:41:00|21682.8|21662.8|21686.5|21666.5|21686.5|21666.5|21682.8|21662.8|1
1653496870000|2022-05-25 16:41:10|21687.8|21667.8|21687.8|21667.8|21687.8|21667.8|21687.8|21667.8|4
1653496890000|2022-05-25 16:41:30|||||||||3
1653496910000|2022-05-25 16:41:50|21686.5|21666.5|21691.5|21671.5|21691.5|21671.5|21686.5|21666.5|3
1653496930000|2022-05-25 16:42:10|||||||||2
1653496960000|2022-05-25 16:42:40|||||||||1
1653496980000|2022-05-25 16:43:00|21690.2|21670.2|21689|21669|21690.2|21670.2|21689|21669|6
1653496990000|2022-05-25 16:43:10|||||||||9
1653497010000|2022-05-25 16:43:30|21686.5|21666.5|21686.5|21666.5|21686.5|21666.5|21686.5|21666.5|4
1653497040000|2022-05-25 16:44:00|21682.8|21662.8|21679.1|21659.1|21682.8|21662.8|21679.1|21659.1|0
1653497050000|2022-05-25 16:44:10|21680.3|21660.3|21680.3|21660.3|21680.3|21660.3|21680.3|21660.3|0
1653497060000|2022-05-25 16:44:20|21679.1|21659.1|21679.1|21659.1|21679.1|21659.1|21679.1|21659.1|0
1653497070000|2022-05-25 16:44:30|21682.8|21662.8|21682.8|21662.8|21682.8|21662.8|21682.8|21662.8|0
1653497100000|2022-05-25 16:45:00|21684|21664|21685.3|21665.3|21685.3|21665.3|21684|21664|8
1653497110000|2022-05-25 16:45:10|||||||||1
1653497120000|2022-05-25 16:45:20|21686.6|21666.6|21686.6|21666.6|21686.6|21666.6|21686.6|21666.6|7
1653497130000|2022-05-25 16:45:30|21685.3|21665.3|21685.3|21665.3|21685.3|21665.3|21685.3|21665.3|0
1653497140000|2022-05-25 16:45:40|21686.5|21666.5|21687.8|21667.8|21687.8|21667.8|21686.5|21666.5|3
1653497170000|2022-05-25 16:46:10|||||||||1
1653497180000|2022-05-25 16:46:20|21694|21674|21694|21674|21694|21674|21694|21674|3
1653497210000|2022-05-25 16:46:50|21696.5|21676.5|21696.5|21676.5|21697.7|21677.7|21696.5|21676.5|3
1653497220000|2022-05-25 16:47:00|21697.7|21677.7|21697.7|21677.7|21697.7|21677.7|21697.7|21677.7|3
1653497260000|2022-05-25 16:47:40|||||||||1
1653497270000|2022-05-25 16:47:50|21699|21679|21704|21684|21704|21684|21699|21679|5
1653497280000|2022-05-25 16:48:00|||||||||2
1653497300000|2022-05-25 16:48:20|21701.5|21681.5|21701.5|21681.5|21701.5|21681.5|21701.5|21681.5|4
1653497310000|2022-05-25 16:48:30|21699|21679|21699|21679|21699|21679|21699|21679|0
1653497340000|2022-05-25 16:49:00|21700.2|21680.2|21700.3|21680.3|21701.5|21681.5|21696.5|21676.5|3
1653497350000|2022-05-25 16:49:10|21701.5|21681.5|21701.5|21681.5|21701.5|21681.5|21699|21679|0
1653497370000|2022-05-25 16:49:30|||||||||1
1653497390000|2022-05-25 16:49:50|||||||||3
1653497400000|2022-05-25 16:50:00|21696.5|21676.5|21701.5|21681.5|21701.5|21681.5|21696.5|21676.5|11
1653497430000|2022-05-25 16:50:30|21699|21679|21699|21679|21699|21679|21699|21679|0
1653497460000|2022-05-25 16:51:00|21696.5|21676.5|21696.5|21676.5|21696.5|21676.5|21696.5|21676.5|3
1653497470000|2022-05-25 16:51:10|21699|21679|21699|21679|21699|21679|21699|21679|0
1653497480000|2022-05-25 16:51:20|21696.5|21676.5|21696.5|21676.5|21699|21679|21696.5|21676.5|2
1653497490000|2022-05-25 16:51:30|21697.7|21677.7|21699|21679|21700.2|21680.2|21696.5|21676.5|13
1653497500000|2022-05-25 16:51:40|||||||||8
1653497510000|2022-05-25 16:51:50|21696.5|21676.5|21695.2|21675.2|21696.5|21676.5|21695.2|21675.2|1
1653497520000|2022-05-25 16:52:00|21694|21674|21694|21674|21694|21674|21694|21674|1
1653497530000|2022-05-25 16:52:10|21695.3|21675.3|21695.3|21675.3|21695.3|21675.3|21695.3|21675.3|0
1653497540000|2022-05-25 16:52:20|21694|21674|21694|21674|21694|21674|21694|21674|9
1653497550000|2022-05-25 16:52:30|21692.7|21672.7|21689|21669|21692.7|21672.7|21689|21669|2
1653497570000|2022-05-25 16:52:50|21687.8|21667.8|21684|21664|21687.8|21667.8|21684|21664|6
1653497580000|2022-05-25 16:53:00|21682.8|21662.8|21680.2|21660.2|21682.8|21662.8|21680.2|21660.2|2
1653497590000|2022-05-25 16:53:10|21677.7|21657.7|21672.8|21652.8|21677.7|21657.7|21672.8|21652.8|1
1653497600000|2022-05-25 16:53:20|21674|21654|21682.7|21662.7|21682.7|21662.7|21674|21654|11
1653497610000|2022-05-25 16:53:30|21686.5|21666.5|21691.5|21671.5|21691.5|21671.5|21686.5|21666.5|10
1653497620000|2022-05-25 16:53:40|21692.8|21672.8|21692.8|21672.8|21692.8|21672.8|21692.8|21672.8|5
1653497640000|2022-05-25 16:54:00|21694.1|21674.1|21694.1|21674.1|21694.1|21674.1|21694.1|21674.1|0
1653497650000|2022-05-25 16:54:10|21692.8|21672.8|21692.8|21672.8|21692.8|21672.8|21692.8|21672.8|0
1653497660000|2022-05-25 16:54:20|||||||||1
1653497670000|2022-05-25 16:54:30|21691.5|21671.5|21687.7|21667.7|21691.5|21671.5|21687.7|21667.7|1
1653497680000|2022-05-25 16:54:40|||||||||9
1653497720000|2022-05-25 16:55:20|21689|21669|21689|21669|21689|21669|21689|21669|2
1653497740000|2022-05-25 16:55:40|||||||||2
1653497750000|2022-05-25 16:55:50|21692.7|21672.7|21696.5|21676.5|21696.5|21676.5|21692.7|21672.7|2
1653497760000|2022-05-25 16:56:00|21704|21684|21704|21684|21704|21684|21704|21684|1
1653497770000|2022-05-25 16:56:10|21706.6|21686.6|21709.1|21689.1|21709.1|21689.1|21706.6|21686.6|0
1653497780000|2022-05-25 16:56:20|21706.6|21686.6|21706.6|21686.6|21706.6|21686.6|21706.6|21686.6|2
1653497800000|2022-05-25 16:56:40|21709|21689|21709|21689|21709|21689|21709|21689|0
1653497820000|2022-05-25 16:57:00|21710.2|21690.2|21709|21689|21710.3|21690.3|21709|21689|1
1653497830000|2022-05-25 16:57:10|21707.7|21687.7|21704|21684|21707.7|21687.7|21704|21684|8
1653497840000|2022-05-25 16:57:20|||||||||9
1653497880000|2022-05-25 16:58:00|21705.2|21685.2|21705.2|21685.2|21705.2|21685.2|21705.2|21685.2|5
1653497890000|2022-05-25 16:58:10|||||||||2
1653497900000|2022-05-25 16:58:20|21704|21684|21704|21684|21704|21684|21704|21684|0
1653497910000|2022-05-25 16:58:30|21701.5|21681.5|21701.5|21681.5|21701.5|21681.5|21701.5|21681.5|0
1653497920000|2022-05-25 16:58:40|21700.3|21680.3|21697.8|21677.8|21700.3|21680.3|21697.8|21677.8|1
1653497940000|2022-05-25 16:59:00|21696.5|21676.5|21696.5|21676.5|21696.5|21676.5|21696.5|21676.5|1
1653497990000|2022-05-25 16:59:50|||||||||2
1653498000000|2022-05-25 17:00:00|21697.8|21677.8|21697.8|21677.8|21697.8|21677.8|21697.8|21677.8|0
1653498020000|2022-05-25 17:00:20|21696.5|21676.5|21699|21679|21699|21679|21696.5|21676.5|5
1653498050000|2022-05-25 17:00:50|21701.5|21681.5|21701.5|21681.5|21701.5|21681.5|21701.5|21681.5|3
1653498140000|2022-05-25 17:02:20|21696.5|21676.5|21696.5|21676.5|21696.5|21676.5|21696.5|21676.5|2
1653498150000|2022-05-25 17:02:30|||||||||1
1653498160000|2022-05-25 17:02:40|||||||||2
1653498170000|2022-05-25 17:02:50|21699|21679|21696.5|21676.5|21699|21679|21696.5|21676.5|1
1653498180000|2022-05-25 17:03:00|||||||||7
1653498190000|2022-05-25 17:03:10|||||||||1
1653498210000|2022-05-25 17:03:30|||||||||1
1653498220000|2022-05-25 17:03:40|||||||||3
1653498230000|2022-05-25 17:03:50|||||||||21
1653498240000|2022-05-25 17:04:00|||||||||1
1653498270000|2022-05-25 17:04:30|||||||||3
1653498280000|2022-05-25 17:04:40|||||||||1
1653498350000|2022-05-25 17:05:50|21692.8|21672.8|21692.8|21672.8|21694|21674|21692.8|21672.8|1
1653498360000|2022-05-25 17:06:00|21691.5|21671.5|21691.5|21671.5|21691.5|21671.5|21691.5|21671.5|0
1653498380000|2022-05-25 17:06:20|||||||||2
1653498390000|2022-05-25 17:06:30|||||||||1
1653498410000|2022-05-25 17:06:50|||||||||4
1653498420000|2022-05-25 17:07:00|21690.3|21670.3|21689|21669|21690.3|21670.3|21689|21669|0
1653498440000|2022-05-25 17:07:20|||||||||7
1653498460000|2022-05-25 17:07:40|||||||||1
1653498470000|2022-05-25 17:07:50|21687.8|21667.8|21687.8|21667.8|21687.8|21667.8|21687.8|21667.8|0
1653498480000|2022-05-25 17:08:00|21689|21669|21689|21669|21689|21669|21689|21669|0
1653498490000|2022-05-25 17:08:10|21691.5|21671.5|21691.5|21671.5|21691.5|21671.5|21691.5|21671.5|4
1653498540000|2022-05-25 17:09:00|21690.3|21670.3|21690.3|21670.3|21690.3|21670.3|21690.3|21670.3|0
1653498550000|2022-05-25 17:09:10|21689|21669|21685.3|21665.3|21689|21669|21685.3|21665.3|19
1653498560000|2022-05-25 17:09:20|||||||||5
1653498570000|2022-05-25 17:09:30|21684.1|21664.1|21681.5|21661.5|21684.1|21664.1|21681.5|21661.5|2
1653498580000|2022-05-25 17:09:40|||||||||6
1653498610000|2022-05-25 17:10:10|||||||||1
1653498660000|2022-05-25 17:11:00|21680.2|21660.2|21680.2|21660.2|21680.2|21660.2|21680.2|21660.2|6
1653498680000|2022-05-25 17:11:20|21677.8|21657.8|21676.5|21656.5|21677.8|21657.8|21676.5|21656.5|7
1653498690000|2022-05-25 17:11:30|||||||||6
1653498700000|2022-05-25 17:11:40|21675.2|21655.2|21671.5|21651.5|21675.2|21655.2|21671.5|21651.5|6
1653498710000|2022-05-25 17:11:50|21667.9|21647.9|21665.3|21645.3|21667.9|21647.9|21665.3|21645.3|2
1653498720000|2022-05-25 17:12:00|21667.8|21647.8|21665.3|21645.3|21667.8|21647.8|21665.3|21645.3|2
1653498730000|2022-05-25 17:12:10|21666.6|21646.6|21667.8|21647.8|21667.8|21647.8|21666.6|21646.6|3
1653498760000|2022-05-25 17:12:40|||||||||2
1653498770000|2022-05-25 17:12:50|21665.3|21645.3|21667.8|21647.8|21667.8|21647.8|21665.3|21645.3|10
1653498780000|2022-05-25 17:13:00|21669|21649|21669|21649|21669|21649|21669|21649|0
1653498790000|2022-05-25 17:13:10|21667.8|21647.8|21667.8|21647.8|21667.8|21647.8|21667.8|21647.8|2
1653498830000|2022-05-25 17:13:50|21665.3|21645.3|21666.5|21646.5|21666.5|21646.5|21665.3|21645.3|1
1653498840000|2022-05-25 17:14:00|21667.8|21647.8|21669|21649|21669|21649|21667.8|21647.8|0
1653498860000|2022-05-25 17:14:20|21670.3|21650.3|21670.3|21650.3|21670.3|21650.3|21670.3|21650.3|5
1653498880000|2022-05-25 17:14:40|||||||||2
1653498900000|2022-05-25 17:15:00|21669|21649|21672.8|21652.8|21672.8|21652.8|21669|21649|3
1653498920000|2022-05-25 17:15:20|21674|21654|21674|21654|21674|21654|21674|21654|0
1653498930000|2022-05-25 17:15:30|||||||||7
1653498960000|2022-05-25 17:16:00|21672.8|21652.8|21672.8|21652.8|21672.8|21652.8|21672.8|21652.8|1
1653498970000|2022-05-25 17:16:10|21674|21654|21674|21654|21674|21654|21674|21654|1
1653498980000|2022-05-25 17:16:20|||||||||2
1653498990000|2022-05-25 17:16:30|||||||||13
1653499030000|2022-05-25 17:17:10|||||||||1
1653499050000|2022-05-25 17:17:30|||||||||2
1653499080000|2022-05-25 17:18:00|||||||||1
1653499090000|2022-05-25 17:18:10|||||||||1
1653499110000|2022-05-25 17:18:30|||||||||1
1653499140000|2022-05-25 17:19:00|21669|21649|21669|21649|21669|21649|21669|21649|3
1653499160000|2022-05-25 17:19:20|21667.8|21647.8|21667.8|21647.8|21667.8|21647.8|21667.8|21647.8|2
1653499190000|2022-05-25 17:19:50|||||||||2
1653499200000|2022-05-25 17:20:00|21665.3|21645.3|21667.8|21647.8|21667.8|21647.8|21665.3|21645.3|4
1653499210000|2022-05-25 17:20:10|21669|21649|21667.8|21647.8|21669|21649|21666.5|21646.5|9
1653499220000|2022-05-25 17:20:20|21669|21649|21669|21649|21669|21649|21669|21649|0
1653499230000|2022-05-25 17:20:30|21667.8|21647.8|21669|21649|21669|21649|21665.3|21645.3|7
1653499250000|2022-05-25 17:20:50|||||||||1
1653499260000|2022-05-25 17:21:00|||||||||3
1653499280000|2022-05-25 17:21:20|21667.8|21647.8|21667.8|21647.8|21667.8|21647.8|21667.8|21647.8|0
1653499290000|2022-05-25 17:21:30|21669|21649|21667.8|21647.8|21670.3|21650.3|21667.8|21647.8|0
1653499300000|2022-05-25 17:21:40|21669|21649|21669|21649|21669|21649|21669|21649|0
1653499310000|2022-05-25 17:21:50|21666.5|21646.5|21666.5|21646.5|21666.5|21646.5|21666.5|21646.5|3
1653499320000|2022-05-25 17:22:00|21667.8|21647.8|21671.5|21651.5|21671.5|21651.5|21667.8|21647.8|8
1653499330000|2022-05-25 17:22:10|||||||||6
1653499340000|2022-05-25 17:22:20|21669.1|21649.1|21667.8|21647.8|21669.1|21649.1|21667.8|21647.8|8
1653499350000|2022-05-25 17:22:30|21665.3|21645.3|21665.3|21645.3|21665.3|21645.3|21665.3|21645.3|4
1653499360000|2022-05-25 17:22:40|21662.9|21642.9|21655.3|21635.3|21662.9|21642.9|21655.3|21635.3|34
1653499370000|2022-05-25 17:22:50|21656.5|21636.5|21661.5|21641.5|21661.5|21641.5|21656.5|21636.5|1
1653499380000|2022-05-25 17:23:00|||||||||3
1653499390000|2022-05-25 17:23:10|||||||||3
1653499410000|2022-05-25 17:23:30|||||||||1
1653499420000|2022-05-25 17:23:40|21664|21644|21664|21644|21664|21644|21664|21644|2
1653499430000|2022-05-25 17:23:50|21665.3|21645.3|21666.5|21646.5|21666.5|21646.5|21665.3|21645.3|6
1653499440000|2022-05-25 17:24:00|21667.8|21647.8|21667.8|21647.8|21667.8|21647.8|21667.8|21647.8|1
1653499450000|2022-05-25 17:24:10|21672.8|21652.8|21674|21654|21674|21654|21672.8|21652.8|13
1653499460000|2022-05-25 17:24:20|||||||||1
1653499470000|2022-05-25 17:24:30|21684|21664|21686.5|21666.5|21686.5|21666.5|21684|21664|4
1653499480000|2022-05-25 17:24:40|21689|21669|21691.5|21671.5|21691.5|21671.5|21689|21669|2
1653499490000|2022-05-25 17:24:50|21689|21669|21687.8|21667.8|21689|21669|21687.8|21667.8|16
1653499500000|2022-05-25 17:25:00|21686.6|21666.6|21676.5|21656.5|21686.6|21666.6|21676.5|21656.5|8
1653499520000|2022-05-25 17:25:20|21674|21654|21674|21654|21674|21654|21674|21654|6
1653499530000|2022-05-25 17:25:30|21672.8|21652.8|21671.5|21651.5|21672.8|21652.8|21669|21649|1
1653499550000|2022-05-25 17:25:50|21672.8|21652.8|21674|21654|21674|21654|21672.8|21652.8|2
1653499560000|2022-05-25 17:26:00|21672.8|21652.8|21676.5|21656.5|21676.5|21656.5|21672.8|21652.8|12
1653499580000|2022-05-25 17:26:20|21677.8|21657.8|21677.8|21657.8|21677.8|21657.8|21677.8|21657.8|2
1653499590000|2022-05-25 17:26:30|21679|21659|21679|21659|21679|21659|21679|21659|0
1653499610000|2022-05-25 17:26:50|21681.5|21661.5|21684|21664|21684|21664|21681.5|21661.5|1
1653499620000|2022-05-25 17:27:00|21682.8|21662.8|21681.5|21661.5|21682.8|21662.8|21681.5|21661.5|1
1653499630000|2022-05-25 17:27:10|||||||||1
1653499640000|2022-05-25 17:27:20|21682.8|21662.8|21684|21664|21684|21664|21682.8|21662.8|2
1653499650000|2022-05-25 17:27:30|21685.3|21665.3|21687.8|21667.8|21687.8|21667.8|21685.3|21665.3|1
1653499660000|2022-05-25 17:27:40|21689|21669|21686.5|21666.5|21690.3|21670.3|21686.5|21666.5|1
1653499670000|2022-05-25 17:27:50|||||||||1
1653499680000|2022-05-25 17:28:00|21687.8|21667.8|21672.8|21652.8|21687.8|21667.8|21672.8|21652.8|10
1653499690000|2022-05-25 17:28:10|21671.6|21651.6|21666.6|21646.6|21671.6|21651.6|21666.6|21646.6|6
1653499700000|2022-05-25 17:28:20|21662.8|21642.8|21682.7|21642.7|21682.7|21650.3|21662.8|21642.7|6
1653499710000|2022-05-25 17:28:30|21686.5|21646.5|21690.4|21650.4|21690.4|21650.4|21686.5|21646.5|5
1653499720000|2022-05-25 17:28:40|21689.2|21649.2|21689.2|21649.2|21689.2|21649.2|21689.2|21649.2|0
1653499730000|2022-05-25 17:28:50|||||||||2
1653499740000|2022-05-25 17:29:00|21690.4|21650.4|21690.4|21650.4|21690.4|21650.4|21690.4|21650.4|3
1653499760000|2022-05-25 17:29:20|||||||||1
1653499770000|2022-05-25 17:29:30|21685.3|21665.3|21689|21669|21689|21669|21684|21664|5
1653499780000|2022-05-25 17:29:40|21696.5|21656.5|21685.3|21665.3|21696.5|21665.3|21685.3|21656.5|9
1653499790000|2022-05-25 17:29:50|21695.3|21655.3|21694|21654|21695.3|21655.3|21694|21654|19
1653552900000|2022-05-26 08:15:00|21699.3|21659.3|21684.3|21664.3|21700.6|21668.1|21684.3|21659.3|11
1653552920000|2022-05-26 08:15:20|21685.6|21665.6|21685.6|21665.6|21685.6|21665.6|21685.6|21665.6|2
1653552930000|2022-05-26 08:15:30|21690.3|21670.3|21703|21683|21703|21683|21690.3|21670.3|10
1653552940000|2022-05-26 08:15:40|21705.3|21685.3|21709.3|21689.3|21709.3|21689.3|21705.3|21685.3|7
1653552950000|2022-05-26 08:15:50|21711.6|21691.6|21716.8|21696.8|21716.8|21696.8|21711.6|21691.6|3
1653552960000|2022-05-26 08:16:00|21719.3|21699.3|21746.6|21726.6|21746.6|21726.6|21719.3|21699.3|51
1653552970000|2022-05-26 08:16:10|21750.5|21730.5|21753.1|21733.1|21753.1|21733.1|21750.5|21730.5|2
1653553000000|2022-05-26 08:16:40|||||||||1
1653553010000|2022-05-26 08:16:50|||||||||1
1653553020000|2022-05-26 08:17:00|21754.3|21734.3|21754.3|21734.3|21754.3|21734.3|21754.3|21734.3|0
1653553030000|2022-05-26 08:17:10|21756.8|21736.8|21756.8|21736.8|21756.8|21736.8|21756.8|21736.8|0
1653553070000|2022-05-26 08:17:50|21758|21738|21764.3|21744.3|21764.3|21744.3|21758|21738|1
1653553080000|2022-05-26 08:18:00|||||||||1
1653553100000|2022-05-26 08:18:20|21761.8|21741.8|21756.8|21736.8|21761.8|21741.8|21756.8|21736.8|1
1653553110000|2022-05-26 08:18:30|21761.8|21741.8|21764.1|21744.1|21764.1|21744.1|21761.8|21741.8|3
1653553120000|2022-05-26 08:18:40|21768|21748|21789.3|21769.3|21803.1|21783.1|21768|21748|10
1653553130000|2022-05-26 08:18:50|21791.8|21771.8|21799.3|21779.3|21799.3|21779.3|21791.8|21771.8|6
1653553140000|2022-05-26 08:19:00|21794.3|21774.3|21791.8|21771.8|21796.8|21776.8|21791.8|21771.8|1
1653553150000|2022-05-26 08:19:10|21794.3|21774.3|21796.8|21776.8|21796.8|21776.8|21794.3|21774.3|2
1653553170000|2022-05-26 08:19:30|21799.3|21779.3|21816.8|21796.8|21820.5|21800.5|21799.3|21779.3|5
1653553180000|2022-05-26 08:19:40|21815.6|21795.6|21813.1|21793.1|21815.6|21795.6|21813.1|21793.1|5
1653553210000|2022-05-26 08:20:10|21814.3|21794.3|21820.5|21800.5|21820.5|21800.5|21814.3|21794.3|2
1653553220000|2022-05-26 08:20:20|21823|21803|21836.8|21816.8|21836.8|21816.8|21823|21803|11
1653553230000|2022-05-26 08:20:30|21888|21828|21886.6|21846.6|21895.5|21861.8|21880.5|21828|31
1653553240000|2022-05-26 08:20:40|21888|21848|21885.6|21865.6|21889.3|21865.6|21880.5|21848|2
1653553250000|2022-05-26 08:20:50|21896.8|21876.8|21891.8|21871.8|21896.8|21876.8|21891.8|21871.8|8
1653553260000|2022-05-26 08:21:00|21896.8|21876.8|21896.8|21876.8|21896.8|21876.8|21896.8|21876.8|0
1653553270000|2022-05-26 08:21:10|21894.1|21874.1|21891.8|21871.8|21900.6|21874.1|21891.8|21860.6|2
1653553280000|2022-05-26 08:21:20|||||||||2
1653553290000|2022-05-26 08:21:30|||||||||1
1653553300000|2022-05-26 08:21:40|21911.8||21911.8||21911.8||21911.8||5
1653553320000|2022-05-26 08:22:00|21913|21873|21913|21873|21913|21873|21913|21873|2
1653553330000|2022-05-26 08:22:10|21914.3|21874.3|21914.3|21874.3|21914.3|21874.3|21914.3|21874.3|0
1653553340000|2022-05-26 08:22:20|21909|21869|21893|21873|21909|21874.3|21893|21869|3
1653553350000|2022-05-26 08:22:30|||||||||1
1653553370000|2022-05-26 08:22:50|21891.8|21871.8|21891.8|21871.8|21891.8|21871.8|21891.8|21871.8|1
1653553410000|2022-05-26 08:23:30|21894.3|21874.3|21894.3|21874.3|21894.3|21874.3|21894.3|21874.3|0
1653553420000|2022-05-26 08:23:40|21896.8|21876.8|21896.8|21876.8|21896.8|21876.8|21896.8|21876.8|2
1653553430000|2022-05-26 08:23:50|21899.3|21879.3|21899.3|21879.3|21899.3|21879.3|21899.3|21879.3|2
1653553440000|2022-05-26 08:24:00|||||||||3
1653553450000|2022-05-26 08:24:10|21907.1|21887.1|21919.3|21899.3|21919.3|21899.3|21907.1|21887.1|11
1653553460000|2022-05-26 08:24:20|21934.3|21914.3|21931.8|21911.8|21934.3|21914.3|21931.8|21911.8|3
1653553470000|2022-05-26 08:24:30|21926.8|21906.8|21926.8|21906.8|21939.3|21906.8|21921.8|21894.3|1
1653553490000|2022-05-26 08:24:50|21924.1|21904.1|21916.8|21896.8|21924.1|21904.1|21916.8|21896.8|29
1653553500000|2022-05-26 08:25:00|21914.3|21894.3|21914.3|21894.3|21914.3|21894.3|21914.3|21894.3|2
1653553510000|2022-05-26 08:25:10|21908.1|21888.1|21896.8|21876.8|21908.1|21888.1|21896.8|21876.8|6
1653553530000|2022-05-26 08:25:30|21886.8|21866.8|21879.3|21859.3|21886.8|21866.8|21879.3|21859.3|12
1653553550000|2022-05-26 08:25:50|21878.1|21858.1|21876.8|21856.8|21878.1|21858.1|21876.8|21856.8|0
1653553560000|2022-05-26 08:26:00|21872|21852|21872|21852|21872|21852|21872|21852|5
1653553570000|2022-05-26 08:26:10|21866.8|21846.8|21866.8|21846.8|21866.8|21846.8|21866.8|21846.8|0
1653553580000|2022-05-26 08:26:20|21856.8|21836.8|21859.3|21839.3|21859.3|21839.3|21856.8|21836.8|6
1653553590000|2022-05-26 08:26:30|21861.8|21841.8|21861.8|21841.8|21861.8|21841.8|21861.8|21841.8|2
1653553610000|2022-05-26 08:26:50|21864.3|21844.3|21864.3|21844.3|21864.3|21844.3|21864.3|21844.3|1
1653553620000|2022-05-26 08:27:00|||||||||1
1653553650000|2022-05-26 08:27:30|21866.8|21846.8|21864.1|21844.1|21866.8|21846.8|21864.1|21844.1|1
1653553660000|2022-05-26 08:27:40|21863|21843|21864.3|21844.3|21864.3|21844.3|21863|21843|0
1653553670000|2022-05-26 08:27:50|21865.5|21845.5|21865.5|21845.5|21865.5|21845.5|21865.5|21845.5|1
1653553710000|2022-05-26 08:28:30|21876.6|21836.6|21876.6|21836.6|21876.6|21836.6|21876.6|21836.6|0
1653553720000|2022-05-26 08:28:40|21878|21838|21869.1|21849.1|21878|21849.1|21869.1|21838|0
1653553730000|2022-05-26 08:28:50|21868|21848|21868|21848|21868|21848|21868|21848|1
1653553750000|2022-05-26 08:29:10|21869.1|21849.1|21869.1|21849.1|21869.1|21849.1|21869.1|21849.1|0
1653553770000|2022-05-26 08:29:30|21870.3|21850.3|21873|21853|21873|21853|21870.3|21850.3|0
1653553780000|2022-05-26 08:29:40|21875.5|21855.5|21875.5|21855.5|21875.5|21855.5|21875.5|21855.5|0
1653553790000|2022-05-26 08:29:50|21876.8|21856.8|21876.8|21856.8|21876.8|21856.8|21876.8|21856.8|1
1653553800000|2022-05-26 08:30:00|21875.6|21855.6|21875.6|21855.6|21875.6|21855.6|21875.6|21855.6|0
1653553810000|2022-05-26 08:30:10|21874.3|21854.3|21874.3|21854.3|21874.3|21854.3|21874.3|21854.3|0
1653553910000|2022-05-26 08:31:50|21876.6|21856.6|21876.6|21856.6|21876.6|21856.6|21876.6|21856.6|1
1653553920000|2022-05-26 08:32:00|21879.3|21859.3|21879.3|21859.3|21879.3|21859.3|21879.3|21859.3|0
1653553960000|2022-05-26 08:32:40|||||||||1
1653553970000|2022-05-26 08:32:50|21881.6|21861.6|21884.3|21864.3|21884.3|21864.3|21881.6|21861.6|1
1653553980000|2022-05-26 08:33:00|21885.6|21865.6|21885.6|21865.6|21885.6|21865.6|21885.6|21865.6|1
1653553990000|2022-05-26 08:33:10|21900.6|21860.6|21900.6|21860.6|21900.6|21860.6|21900.6|21860.6|1
1653554030000|2022-05-26 08:33:50|21888.1|21868.1|21888.1|21868.1|21888.1|21868.1|21888.1|21868.1|1
1653554050000|2022-05-26 08:34:10|21886.8|21866.8|21885.6|21865.6|21886.8|21866.8|21885.6|21865.6|0
1653554060000|2022-05-26 08:34:20|21884.3|21864.3|21884.3|21864.3|21884.3|21864.3|21884.3|21864.3|1
1653554070000|2022-05-26 08:34:30|||||||||1
1653554090000|2022-05-26 08:34:50|21886.8|21866.8|21891.8|21871.8|21891.8|21871.8|21886.8|21866.8|2
1653554110000|2022-05-26 08:35:10|21894.3|21874.3|21895.5|21875.5|21895.5|21875.5|21894.3|21874.3|3
1653554130000|2022-05-26 08:35:30|21896.8|21876.8|21899.3|21879.3|21899.3|21879.3|21896.8|21876.8|0
1653554180000|2022-05-26 08:36:20|||||||||1
1653554210000|2022-05-26 08:36:50|21902.8|21882.8|21906.8|21886.8|21906.8|21886.8|21902.8|21882.8|4
1653554260000|2022-05-26 08:37:40|||||||||2
1653554270000|2022-05-26 08:37:50|21901.8|21881.8|21901.8|21881.8|21901.8|21881.8|21901.8|21881.8|1
1653554280000|2022-05-26 08:38:00|21899.2|21879.2|21891.8|21871.8|21899.2|21879.2|21891.8|21871.8|1
1653554330000|2022-05-26 08:38:50|||||||||2
1653554430000|2022-05-26 08:40:30|21886.8|21866.8|21886.8|21866.8|21886.8|21866.8|21886.8|21866.8|1
1653554480000|2022-05-26 08:41:20|21881.8|21861.8|21881.8|21861.8|21881.8|21861.8|21881.8|21861.8|2
1653554500000|2022-05-26 08:41:40|21879.2|21859.2|21876.8|21856.8|21879.2|21859.2|21876.8|21856.8|1
1653554510000|2022-05-26 08:41:50|||||||||1
1653554530000|2022-05-26 08:42:10|21872.8|21852.8|21869.3|21849.3|21872.8|21852.8|21869.3|21849.3|2
1653554540000|2022-05-26 08:42:20|21864.3|21844.3|21864.3|21844.3|21864.3|21844.3|21864.3|21844.3|0
1653554560000|2022-05-26 08:42:40|21861.7|21841.7|21859.3|21839.3|21861.7|21841.7|21859.3|21839.3|2
1653554570000|2022-05-26 08:42:50|21854.3|21834.3|21854.3|21834.3|21854.3|21834.3|21854.3|21834.3|1
1653554580000|2022-05-26 08:43:00|21849.3|21829.3|21846.8|21826.8|21849.3|21829.3|21846.8|21826.8|1
1653554590000|2022-05-26 08:43:10|21851.8|21831.8|21853.1|21833.1|21853.1|21833.1|21851.8|21831.8|0
1653554610000|2022-05-26 08:43:30|21851.8|21831.8|21854.3|21834.3|21854.3|21834.3|21851.8|21831.8|0
1653554620000|2022-05-26 08:43:40|21851.8|21831.8|21851.8|21831.8|21851.8|21831.8|21851.8|21831.8|0
1653554630000|2022-05-26 08:43:50|||||||||1
1653554640000|2022-05-26 08:44:00|21846.8|21826.8|21846.8|21826.8|21846.8|21826.8|21846.8|21826.8|0
1653554670000|2022-05-26 08:44:30|21853.1|21833.1|21846.8|21826.8|21853.1|21833.1|21846.8|21826.8|2
1653554690000|2022-05-26 08:44:50|21845.6|21825.6|21845.6|21825.6|21845.6|21825.6|21845.6|21825.6|2
1653554700000|2022-05-26 08:45:00|21856.8|21836.8|21854.3|21834.3|21856.8|21836.8|21854.3|21834.3|14
1653554750000|2022-05-26 08:45:50|21853.1|21833.1|21853.1|21833.1|21853.1|21833.1|21853.1|21833.1|1
1653554760000|2022-05-26 08:46:00|21860.6|21820.6|21860.6|21820.6|21860.6|21820.6|21860.6|21820.6|3
1653554770000|2022-05-26 08:46:10|21851.8|21831.8|21851.8|21831.8|21851.8|21831.8|21851.8|21831.8|0
1653554810000|2022-05-26 08:46:50|21853.1|21833.1|21853.1|21833.1|21853.1|21833.1|21853.1|21833.1|1
1653554820000|2022-05-26 08:47:00|21854.3|21834.3|21851.8|21831.8|21854.3|21834.3|21851.8|21831.8|3
1653554830000|2022-05-26 08:47:10|21853|21833|21853|21833|21853|21833|21853|21833|1
1653554850000|2022-05-26 08:47:30|21854.3|21834.3|21854.3|21834.3|21854.3|21834.3|21854.3|21834.3|0
1653554950000|2022-05-26 08:49:10|||||||||1
1653554960000|2022-05-26 08:49:20|||||||||6
1653554970000|2022-05-26 08:49:30|21853|21833|21850.6|21830.6|21853|21833|21850.6|21830.6|4
1653555020000|2022-05-26 08:50:20|21853.1|21833.1|21853.1|21833.1|21853.1|21833.1|21853.1|21833.1|0
1653555030000|2022-05-26 08:50:30|21854.3|21834.3|21854.3|21834.3|21854.3|21834.3|21854.3|21834.3|1
1653555050000|2022-05-26 08:50:50|21849.3|21829.3|21850.5|21830.5|21850.5|21830.5|21849.3|21829.3|6
1653555060000|2022-05-26 08:51:00|||||||||5
1653555080000|2022-05-26 08:51:20|21851.8|21831.8|21851.8|21831.8|21851.8|21831.8|21851.8|21831.8|0
1653555090000|2022-05-26 08:51:30|21850.6|21830.6|21850.6|21830.6|21850.6|21830.6|21850.6|21830.6|3
1653555100000|2022-05-26 08:51:40|21851.8|21831.8|21853.1|21833.1|21853.1|21833.1|21851.8|21831.8|0
1653555170000|2022-05-26 08:52:50|21856.8|21836.8|21859.3|21839.3|21859.3|21839.3|21856.8|21836.8|1
1653555180000|2022-05-26 08:53:00|21861.7|21841.7|21864.3|21844.3|21864.3|21844.3|21861.7|21841.7|1
1653555200000|2022-05-26 08:53:20|21863.1|21843.1|21861.8|21841.8|21863.1|21843.1|21861.8|21841.8|0
1653555240000|2022-05-26 08:54:00|21860.6|21840.6|21863.1|21843.1|21863.1|21843.1|21859.3|21839.3|0
1653555260000|2022-05-26 08:54:20|21860.5|21840.5|21859.3|21839.3|21860.5|21840.5|21859.3|21839.3|1
1653555270000|2022-05-26 08:54:30|||||||||20
1653555300000|2022-05-26 08:55:00|21858|21838|21856.8|21836.8|21858|21838|21856.8|21836.8|1
1653555310000|2022-05-26 08:55:10|21855.6|21835.6|21854.3|21834.3|21855.6|21835.6|21854.3|21834.3|2
1653555340000|2022-05-26 08:55:40|||||||||1
1653555350000|2022-05-26 08:55:50|||||||||1
1653555400000|2022-05-26 08:56:40|||||||||2
1653555410000|2022-05-26 08:56:50|21859.3|21839.3|21859.3|21839.3|21859.3|21839.3|21859.3|21839.3|2
1653555440000|2022-05-26 08:57:20|||||||||1
1653555470000|2022-05-26 08:57:50|21861.8|21841.8|21861.8|21841.8|21861.8|21841.8|21861.8|21841.8|3
1653555480000|2022-05-26 08:58:00|21859.3|21839.3|21856.8|21836.8|21859.3|21839.3|21856.8|21836.8|5
1653555490000|2022-05-26 08:58:10|21854.3|21834.3|21854.3|21834.3|21854.3|21834.3|21854.3|21834.3|0
1653555530000|2022-05-26 08:58:50|||||||||1
1653555600000|2022-05-26 09:00:00|21853.1|21833.1|21853.1|21833.1|21853.1|21833.1|21853.1|21833.1|1
1653555650000|2022-05-26 09:00:50|21854.3|21834.3|21855.5|21835.5|21855.5|21835.5|21854.3|21834.3|2
1653555660000|2022-05-26 09:01:00|21858|21838|21858|21838|21858|21838|21858|21838|0
1653555680000|2022-05-26 09:01:20|21861.8|21841.8|21864.3|21844.3|21864.3|21844.3|21861.8|21841.8|4
1653555690000|2022-05-26 09:01:30|21866.8|21846.8|21866.8|21846.8|21866.8|21846.8|21866.8|21846.8|1
1653555700000|2022-05-26 09:01:40|21868|21848|21869.3|21849.3|21869.3|21849.3|21868|21848|1
1653555710000|2022-05-26 09:01:50|21871.8|21851.8|21871.8|21851.8|21871.8|21851.8|21871.8|21851.8|0
1653555730000|2022-05-26 09:02:10|21879.3|21859.3|21884.3|21864.3|21884.3|21864.3|21879.3|21859.3|1
1653555740000|2022-05-26 09:02:20|21885.5|21865.5|21884.3|21864.3|21885.5|21865.5|21884.3|21864.3|0
1653555750000|2022-05-26 09:02:30|||||||||3
1653555790000|2022-05-26 09:03:10|21881.9|21861.9|21876.8|21856.8|21881.9|21861.9|21876.8|21856.8|2
1653555840000|2022-05-26 09:04:00|||||||||3
1653555860000|2022-05-26 09:04:20|21882.8|21862.8|21882.8|21862.8|21882.8|21862.8|21882.8|21862.8|3
1653555870000|2022-05-26 09:04:30|21886.8|21866.8|21886.8|21866.8|21886.8|21866.8|21886.8|21866.8|0
1653555880000|2022-05-26 09:04:40|||||||||1
1653555900000|2022-05-26 09:05:00|21888|21868|21889.3|21869.3|21889.3|21869.3|21888|21868|0
1653555930000|2022-05-26 09:05:30|21884.3|21864.3|21884.3|21864.3|21884.3|21864.3|21884.3|21864.3|2
1653555940000|2022-05-26 09:05:40|21881.8|21861.8|21879.3|21859.3|21881.8|21861.8|21879.3|21859.3|0
1653555960000|2022-05-26 09:06:00|||||||||1
1653555970000|2022-05-26 09:06:10|21876.8|21856.8|21871.8|21851.8|21876.8|21856.8|21871.8|21851.8|2
1653556020000|2022-05-26 09:07:00|||||||||1
1653556030000|2022-05-26 09:07:10|21873|21853|21881.7|21861.7|21881.7|21861.7|21873|21853|7
1653556040000|2022-05-26 09:07:20|21884.3|21864.3|21884.3|21864.3|21884.3|21864.3|21884.3|21864.3|0
1653556070000|2022-05-26 09:07:50|21886.8|21866.8|21886.8|21866.8|21886.8|21866.8|21886.8|21866.8|3
1653556100000|2022-05-26 09:08:20|21889.2|21869.2|21896.8|21876.8|21896.8|21876.8|21889.2|21869.2|1
1653556170000|2022-05-26 09:09:30|21899.3|21879.3|21898|21878|21900.6|21880.6|21898|21878|7
1653556180000|2022-05-26 09:09:40|21899.3|21879.3|21899.3|21879.3|21899.3|21879.3|21899.3|21879.3|0
1653556190000|2022-05-26 09:09:50|21896.8|21876.8|21901.8|21881.8|21901.8|21881.8|21896.8|21876.8|0
1653556240000|2022-05-26 09:10:40|21900.6|21880.6|21899.3|21879.3|21900.6|21880.6|21899.3|21879.3|0
1653556260000|2022-05-26 09:11:00|21903|21883|21903|21883|21903|21883|21903|21883|4
1653556270000|2022-05-26 09:11:10|21904.3|21884.3|21904.3|21884.3|21904.3|21884.3|21904.3|21884.3|0
1653556290000|2022-05-26 09:11:30|||||||||4
1653556300000|2022-05-26 09:11:40|21903|21883|21901.8|21881.8|21903|21883|21901.8|21881.8|3
1653556370000|2022-05-26 09:12:50|21898|21878|21898|21878|21898|21878|21898|21878|7
1653556390000|2022-05-26 09:13:10|21896.8|21876.8|21896.8|21876.8|21896.8|21876.8|21896.8|21876.8|0
1653556400000|2022-05-26 09:13:20|21895.6|21875.6|21894.3|21874.3|21895.6|21875.6|21894.3|21874.3|0
1653556410000|2022-05-26 09:13:30|21893|21873|21894.3|21874.3|21894.3|21874.3|21893|21873|1
1653556440000|2022-05-26 09:14:00|||||||||3
1653556450000|2022-05-26 09:14:10|21891.8|21871.8|21891.8|21871.8|21891.8|21871.8|21891.8|21871.8|0
1653556460000|2022-05-26 09:14:20|21890.5|21870.5|21884.3|21864.3|21890.5|21870.5|21884.3|21864.3|2
1653556490000|2022-05-26 09:14:50|21883.1|21863.1|21881.8|21861.8|21883.1|21863.1|21881.8|21861.8|0
1653556500000|2022-05-26 09:15:00|21879.3|21859.3|21884.3|21864.3|21884.3|21864.3|21879.3|21859.3|2
1653556560000|2022-05-26 09:16:00|21885.5|21865.5|21890.5|21870.5|21890.5|21870.5|21885.5|21865.5|0
1653556570000|2022-05-26 09:16:10|||||||||1
1653556680000|2022-05-26 09:18:00|21891.8|21871.8|21891.8|21871.8|21891.8|21871.8|21891.8|21871.8|1
1653556690000|2022-05-26 09:18:10|21889.3|21869.3|21889.3|21869.3|21889.3|21869.3|21889.3|21869.3|0
1653556710000|2022-05-26 09:18:30|21886.8|21866.8|21886.8|21866.8|21886.8|21866.8|21886.8|21866.8|2
1653556720000|2022-05-26 09:18:40|21884.3|21864.3|21884.3|21864.3|21884.3|21864.3|21884.3|21864.3|0
1653556730000|2022-05-26 09:18:50|21881.9|21861.9|21879.3|21859.3|21881.9|21861.9|21879.3|21859.3|0
1653556740000|2022-05-26 09:19:00|21881.8|21861.8|21879.3|21859.3|21881.8|21861.8|21879.3|21859.3|1
1653556750000|2022-05-26 09:19:10|||||||||1
1653556770000|2022-05-26 09:19:30|21878|21858|21871.8|21851.8|21878|21858|21870.5|21850.5|2
1653556800000|2022-05-26 09:20:00|21870.6|21850.6|21869.3|21849.3|21870.6|21850.6|21869.3|21849.3|0
1653556810000|2022-05-26 09:20:10|21870.5|21850.5|21871.8|21851.8|21871.8|21851.8|21870.5|21850.5|4
1653556850000|2022-05-26 09:20:50|21888|21868|21898|21878|21905.6|21878|21888|21865.6|2
1653556860000|2022-05-26 09:21:00|21900.4|21880.4|21910.5|21890.5|21910.5|21890.5|21900.4|21880.4|3
1653556870000|2022-05-26 09:21:10|21913.1|21893.1|21915.5|21895.5|21915.5|21895.5|21913.1|21893.1|1
1653556880000|2022-05-26 09:21:20|21922|21902|21926.8|21906.8|21926.8|21906.8|21922|21902|1
1653556890000|2022-05-26 09:21:30|21929.4|21909.4|21934.3|21914.3|21944.3|21915.5|21929.4|21903|10
1653556900000|2022-05-26 09:21:40|21936.8|21916.8|21936.8|21916.8|21936.8|21916.8|21936.8|21916.8|1
1653556920000|2022-05-26 09:22:00|21943|21923|21949.2|21929.2|21949.2|21929.2|21943|21923|10
1653556930000|2022-05-26 09:22:10|21950.5|21930.5|21956.7|21936.7|21956.7|21936.7|21950.5|21930.5|20
1653556940000|2022-05-26 09:22:20|21959.2|21939.2|21959.2|21939.2|21959.2|21939.2|21959.2|21939.2|2
1653556960000|2022-05-26 09:22:40|||||||||1
1653556970000|2022-05-26 09:22:50|21958|21938|21956.7|21936.7|21958|21938|21956.7|21936.7|0
1653556990000|2022-05-26 09:23:10|21954.2|21934.2|21954.2|21934.2|21954.2|21934.2|21954.2|21934.2|4
1653557000000|2022-05-26 09:23:20|21949.2|21929.2|21946.7|21926.7|21949.2|21929.2|21946.7|21926.7|2
1653557030000|2022-05-26 09:23:50|||||||||1
1653557040000|2022-05-26 09:24:00|||||||||1
1653557070000|2022-05-26 09:24:30|||||||||1
1653557150000|2022-05-26 09:25:50|21944.2|21924.2|21944.2|21924.2|21944.2|21924.2|21944.2|21924.2|5
1653557160000|2022-05-26 09:26:00|21943|21923|21941.7|21921.7|21943|21923|21941.7|21921.7|0
1653557290000|2022-05-26 09:28:10|21940.5|21920.5|21939.2|21919.2|21940.5|21920.5|21939.2|21919.2|5
1653557300000|2022-05-26 09:28:20|21936.8|21916.8|21931.7|21911.7|21936.8|21916.8|21931.7|21911.7|0
1653557310000|2022-05-26 09:28:30|21930.5|21910.5|21931.7|21911.7|21931.7|21911.7|21930.4|21910.4|1
1653557430000|2022-05-26 09:30:30|21934.2|21914.2|21934.2|21914.2|21934.2|21914.2|21934.2|21914.2|19
1653557490000|2022-05-26 09:31:30|||||||||2
1653557570000|2022-05-26 09:32:50|21939.2|21919.2|21946.5|21926.5|21946.5|21926.5|21939.2|21919.2|6
1653557590000|2022-05-26 09:33:10|21951.7|21931.7|21951.7|21931.7|21951.7|21931.7|21951.7|21931.7|2
1653557600000|2022-05-26 09:33:20|21952.9|21932.9|21952.9|21932.9|21952.9|21932.9|21952.9|21932.9|0
1653557680000|2022-05-26 09:34:40|21955.5|21935.5|21957.9|21937.9|21957.9|21937.9|21955.5|21935.5|2
1653557690000|2022-05-26 09:34:50|21964.2|21944.2|21964.2|21944.2|21964.2|21944.2|21964.2|21944.2|2
1653557720000|2022-05-26 09:35:20|21961.7|21941.7|21961.7|21941.7|21961.7|21941.7|21961.7|21941.7|2
1653557740000|2022-05-26 09:35:40|21959|21939|21956.7|21936.7|21959|21939|21956.7|21936.7|5
1653557750000|2022-05-26 09:35:50|21955.5|21935.5|21956.7|21936.7|21956.7|21936.7|21955.5|21935.5|1
1653557780000|2022-05-26 09:36:20|||||||||1
1653557790000|2022-05-26 09:36:30|21949.2|21929.2|21949.2|21929.2|21949.2|21929.2|21949.2|21929.2|6
1653557800000|2022-05-26 09:36:40|21948|21928|21946.7|21926.7|21948|21928|21946.7|21926.7|0
1653557820000|2022-05-26 09:37:00|21944.2|21924.2|21944.2|21924.2|21944.2|21924.2|21944.2|21924.2|0
1653557830000|2022-05-26 09:37:10|21943|21923|21941.7|21921.7|21943|21923|21941.7|21921.7|0
1653557840000|2022-05-26 09:37:20|21939.2|21919.2|21936.7|21916.7|21939.2|21919.2|21936.7|21916.7|5
1653557850000|2022-05-26 09:37:30|21934.2|21914.2|21931.7|21911.7|21934.2|21914.2|21931.7|21911.7|1
1653557870000|2022-05-26 09:37:50|21930.5|21910.5|21931.7|21911.7|21931.7|21911.7|21929.2|21909.2|1
1653557880000|2022-05-26 09:38:00|21934|21914|21936.7|21916.7|21936.7|21916.7|21934|21914|0
1653557940000|2022-05-26 09:39:00|21935.5|21915.5|21934.2|21914.2|21935.5|21915.5|21934.2|21914.2|0
1653557960000|2022-05-26 09:39:20|21931.7|21911.7|21931.7|21911.7|21931.7|21911.7|21931.7|21911.7|1
1653557990000|2022-05-26 09:39:50|21932.9|21912.9|21934.2|21914.2|21934.2|21914.2|21932.9|21912.9|0
1653558040000|2022-05-26 09:40:40|21935.4|21915.4|21936.7|21916.7|21936.7|21916.7|21935.4|21915.4|1
1653558080000|2022-05-26 09:41:20|21939.2|21919.2|21939.2|21919.2|21939.2|21919.2|21939.2|21919.2|1
1653558090000|2022-05-26 09:41:30|21941.5|21921.5|21944.2|21924.2|21944.2|21924.2|21941.5|21921.5|1
1653558120000|2022-05-26 09:42:00|21945.4|21925.4|21946.7|21926.7|21946.7|21926.7|21945.4|21925.4|0
1653558130000|2022-05-26 09:42:10|21940.6|21920.6|21940.6|21920.6|21940.6|21920.6|21940.6|21920.6|7
1653558150000|2022-05-26 09:42:30|21936.7|21916.7|21936.7|21916.7|21936.7|21916.7|21936.7|21916.7|0
1653558170000|2022-05-26 09:42:50|||||||||1
1653558400000|2022-05-26 09:46:40|21934.2|21914.2|21934.2|21914.2|21934.2|21914.2|21934.2|21914.2|0
1653558530000|2022-05-26 09:48:50|21929.2|21909.2|21927.9|21907.9|21929.2|21909.2|21927.9|21907.9|11
1653558540000|2022-05-26 09:49:00|21930.2|21910.2|21931.7|21911.7|21931.7|21911.7|21930.2|21910.2|1
1653558560000|2022-05-26 09:49:20|21929.2|21909.2|21929.2|21909.2|21929.2|21909.2|21929.2|21909.2|0
1653558590000|2022-05-26 09:49:50|21930.4|21910.4|21929.2|21909.2|21930.4|21910.4|21929.2|21909.2|1
1653558600000|2022-05-26 09:50:00|21930.4|21910.4|21931.7|21911.7|21931.7|21911.7|21930.4|21910.4|0
1653558620000|2022-05-26 09:50:20|21933|21913|21934.2|21914.2|21934.2|21914.2|21933|21913|1
1653558720000|2022-05-26 09:52:00|21935.4|21915.4|21936.7|21916.7|21936.7|21916.7|21935.4|21915.4|0
1653558730000|2022-05-26 09:52:10|21939.2|21919.2|21941.7|21921.7|21941.7|21921.7|21939.2|21919.2|1
1653558740000|2022-05-26 09:52:20|21942.9|21922.9|21944.2|21924.2|21944.2|21924.2|21942.9|21922.9|1
1653558750000|2022-05-26 09:52:30|21941.7|21921.7|21941.7|21921.7|21941.7|21921.7|21941.7|21921.7|0
1653558800000|2022-05-26 09:53:20|21940.5|21920.5|21939.2|21919.2|21940.5|21920.5|21939.2|21919.2|4
1653558820000|2022-05-26 09:53:40|21936.7|21916.7|21936.7|21916.7|21936.7|21916.7|21936.7|21916.7|0
1653558840000|2022-05-26 09:54:00|21939.2|21919.2|21939.2|21919.2|21939.2|21919.2|21939.2|21919.2|2
1653558900000|2022-05-26 09:55:00|21937.9|21917.9|21936.7|21916.7|21937.9|21917.9|21936.7|21916.7|4
1653558910000|2022-05-26 09:55:10|21935.5|21915.5|21930.5|21910.5|21935.5|21915.5|21930.5|21910.5|1
1653558920000|2022-05-26 09:55:20|21928|21908|21928|21908|21928|21908|21928|21908|0
1653558930000|2022-05-26 09:55:30|21930.5|21910.5|21930.5|21910.5|21930.5|21910.5|21930.5|21910.5|0
1653558950000|2022-05-26 09:55:50|||||||||1
1653559030000|2022-05-26 09:57:10|21934.2|21914.2|21931.7|21911.7|21934.2|21914.2|21931.7|21911.7|2
1653559220000|2022-05-26 10:00:20|21930.4|21910.4|21930.4|21910.4|21930.4|21910.4|21930.4|21910.4|1
1653559260000|2022-05-26 10:01:00|21929|21909|21931.5|21911.5|21931.5|21911.5|21929|21909|5
1653559280000|2022-05-26 10:01:20|||||||||3
1653559330000|2022-05-26 10:02:10|21934.2|21914.2|21926.7|21906.7|21934.2|21914.2|21926.7|21906.7|1
1653559360000|2022-05-26 10:02:40|21929.2|21909.2|21926.7|21906.7|21929.2|21909.2|21926.7|21906.7|0
1653559380000|2022-05-26 10:03:00|21929.2|21909.2|21931.7|21911.7|21931.7|21911.7|21929.2|21909.2|5
1653559430000|2022-05-26 10:03:50|21954.2|21934.2|21966.7|21946.7|21966.7|21946.7|21954.2|21934.2|33
1653559440000|2022-05-26 10:04:00|21967.9|21947.9|21979.2|21959.2|21979.2|21959.2|21967.9|21947.9|19
1653559450000|2022-05-26 10:04:10|21984.2|21964.2|21989.2|21969.2|21989.2|21969.2|21984.2|21964.2|4
1653559500000|2022-05-26 10:05:00|||||||||1
1653559560000|2022-05-26 10:06:00|21984.2|21964.2|21984.2|21964.2|21984.2|21964.2|21984.2|21964.2|11
1653559570000|2022-05-26 10:06:10|21979.2|21959.2|21979.2|21959.2|21979.2|21959.2|21979.2|21959.2|0
1653559580000|2022-05-26 10:06:20|21976.5|21956.5|21974.2|21954.2|21976.5|21956.5|21974.2|21954.2|1
1653559590000|2022-05-26 10:06:30|21971.7|21951.7|21972.9|21952.9|21972.9|21952.9|21971.7|21951.7|3
1653559640000|2022-05-26 10:07:20|21975.4|21955.4|21991.7|21971.7|21991.7|21971.7|21975.4|21955.4|28
1653559660000|2022-05-26 10:07:40|21992.9|21972.9|21992.9|21972.9|21992.9|21972.9|21992.9|21972.9|5
1653559680000|2022-05-26 10:08:00|21995.2|21975.2|22005.4|21985.4|22009.2|21989.2|21995.2|21975.2|47
1653559690000|2022-05-26 10:08:10|22004.2|21984.2|22004.2|21984.2|22004.2|21984.2|22004.2|21984.2|0
1653559740000|2022-05-26 10:09:00|22001.6|21981.6|21986.7|21966.7|22005.6|21981.6|21986.7|21965.6|7
1653559760000|2022-05-26 10:09:20|21990.4|21970.4|21990.4|21970.4|21990.4|21970.4|21990.4|21970.4|8
1653559800000|2022-05-26 10:10:00|21994.3|21974.3|21997.9|21977.9|21997.9|21977.9|21994.3|21974.3|2
1653559840000|2022-05-26 10:10:40|22005.4|21985.4|22005.4|21985.4|22005.4|21985.4|22005.4|21985.4|2
1653559850000|2022-05-26 10:10:50|22009.1|21989.1|22011.7|21991.7|22011.7|21991.7|22009.1|21989.1|0
1653559870000|2022-05-26 10:11:10|||||||||10
1653559890000|2022-05-26 10:11:30|||||||||21
1653559900000|2022-05-26 10:11:40|||||||||1
1653559940000|2022-05-26 10:12:20|22009.2|21989.2|21999.2|21979.2|22009.2|21989.2|21999.2|21979.2|2
1653559980000|2022-05-26 10:13:00|21995.2|21975.2|21978|21958|22001.7|21975.2|21978|21958|2
1653559990000|2022-05-26 10:13:10|||||||||1
1653560000000|2022-05-26 10:13:20|21974.2|21954.2|21969.2|21949.2|21974.2|21954.2|21969.2|21949.2|5
1653560010000|2022-05-26 10:13:30|21968|21948|21964.3|21944.3|21968|21948|21964.3|21944.3|2
1653560020000|2022-05-26 10:13:40|21961.7|21941.7|21961.7|21941.7|21961.7|21941.7|21961.7|21941.7|0
1653560060000|2022-05-26 10:14:20|21960.5|21940.5|21960.5|21940.5|21960.5|21940.5|21960.5|21940.5|1
1653560070000|2022-05-26 10:14:30|21959.2|21939.2|21959.2|21939.2|21959.2|21939.2|21959.2|21939.2|0
1653560120000|2022-05-26 10:15:20|21956.7|21936.7|21956.7|21936.7|21956.7|21936.7|21956.7|21936.7|0
1653560160000|2022-05-26 10:16:00|21957.9|21937.9|21959.2|21939.2|21959.2|21939.2|21957.9|21937.9|0
1653560180000|2022-05-26 10:16:20|21957.9|21937.9|21959.2|21939.2|21959.2|21939.2|21956.7|21936.7|1
1653560190000|2022-05-26 10:16:30|21956.7|21936.7|21954.2|21934.2|21956.7|21936.7|21954.2|21934.2|1
1653560210000|2022-05-26 10:16:50|21953|21933|21944.3|21924.3|21953|21933|21944.3|21924.3|11
1653560220000|2022-05-26 10:17:00|21943.1|21923.1|21940.5|21920.5|21943.1|21923.1|21940.5|21920.5|0
1653560230000|2022-05-26 10:17:10|21941.8|21921.8|21944.2|21924.2|21944.2|21924.2|21941.8|21921.8|10
1653560240000|2022-05-26 10:17:20|21943|21923|21940.5|21920.5|21943|21923|21939.3|21919.3|3
1653560250000|2022-05-26 10:17:30|21936.7|21916.7|21935.5|21915.5|21936.7|21916.7|21935.5|21915.5|0
1653560260000|2022-05-26 10:17:40|21931.8|21911.8|21928|21908|21931.8|21911.8|21928|21908|1
1653560270000|2022-05-26 10:17:50|21924.2|21904.2|21917.9|21897.9|21924.2|21904.2|21917.9|21897.9|4
1653560280000|2022-05-26 10:18:00|21916.6|21896.6|21907.9|21887.9|21916.6|21896.6|21907.9|21887.9|6
1653560290000|2022-05-26 10:18:10|21906.7|21886.7|21900.4|21880.4|21906.7|21886.7|21900.4|21880.4|0
1653560360000|2022-05-26 10:19:20|21905.4|21885.4|21905.4|21885.4|21905.4|21885.4|21905.4|21885.4|8
1653560390000|2022-05-26 10:19:50|21907.9|21887.9|21907.9|21887.9|21907.9|21887.9|21907.9|21887.9|2
1653560410000|2022-05-26 10:20:10|||||||||7
1653560420000|2022-05-26 10:20:20|||||||||4
1653560440000|2022-05-26 10:20:40|21910.4|21890.4|21911.6|21891.6|21911.6|21891.6|21910.4|21890.4|4
1653560470000|2022-05-26 10:21:10|21915.5|21895.5|21917.9|21897.9|21917.9|21897.9|21915.5|21895.5|1
1653560500000|2022-05-26 10:21:40|21922.9|21902.9|21922.9|21902.9|21922.9|21902.9|21922.9|21902.9|15
1653560510000|2022-05-26 10:21:50|21925.2|21905.2|21927.9|21907.9|21927.9|21907.9|21925.2|21905.2|1
1653560540000|2022-05-26 10:22:20|21929.1|21909.1|21930.2|21910.2|21930.2|21910.2|21929.1|21909.1|0
1653560570000|2022-05-26 10:22:50|||||||||1
1653560580000|2022-05-26 10:23:00|21932.7|21912.7|21932.7|21912.7|21932.7|21912.7|21932.7|21912.7|5
1653560610000|2022-05-26 10:23:30|21937.9|21917.9|21944.1|21924.1|21944.1|21924.1|21937.9|21917.9|6
1653560660000|2022-05-26 10:24:20|21941.6|21921.6|21940.4|21920.4|21942.9|21922.9|21940.4|21920.4|2
1653560670000|2022-05-26 10:24:30|21941.7|21921.7|21941.7|21921.7|21941.7|21921.7|21936.7|21916.7|0
1653560680000|2022-05-26 10:24:40|21939.2|21919.2|21936.7|21916.7|21941.7|21921.7|21936.7|21916.7|0
1653560690000|2022-05-26 10:24:50|21937.9|21917.9|21936.7|21916.7|21941.7|21921.7|21936.7|21916.7|4
1653560700000|2022-05-26 10:25:00|21937.9|21917.9|21941.7|21921.7|21941.7|21921.7|21937.9|21917.9|31
1653560710000|2022-05-26 10:25:10|21936.7|21916.7|21936.7|21916.7|21936.7|21916.7|21936.7|21916.7|5
1653560720000|2022-05-26 10:25:20|||||||||6
1653560740000|2022-05-26 10:25:40|||||||||1
1653560780000|2022-05-26 10:26:20|||||||||1
1653560790000|2022-05-26 10:26:30|21935.5|21915.5|21936.7|21916.7|21936.7|21916.7|21935.5|21915.5|0
1653560800000|2022-05-26 10:26:40|||||||||3
1653560820000|2022-05-26 10:27:00|||||||||1
1653560850000|2022-05-26 10:27:30|21934.2|21914.2|21934.2|21914.2|21934.2|21914.2|21934.2|21914.2|0
1653560860000|2022-05-26 10:27:40|21935.4|21915.4|21936.7|21916.7|21936.7|21916.7|21935.4|21915.4|3
1653560910000|2022-05-26 10:28:30|21935.5|21915.5|21934.2|21914.2|21935.5|21915.5|21934.2|21914.2|0
1653560920000|2022-05-26 10:28:40|21933|21913|21933|21913|21933|21913|21933|21913|1
1653560930000|2022-05-26 10:28:50|||||||||1
1653560950000|2022-05-26 10:29:10|21931.7|21911.7|21931.7|21911.7|21931.7|21911.7|21931.7|21911.7|32
1653560960000|2022-05-26 10:29:20|21926.9|21906.9|21921.7|21901.7|21926.9|21906.9|21921.7|21901.7|0
1653560990000|2022-05-26 10:29:50|21919.2|21899.2|21919.2|21899.2|21919.2|21899.2|21919.2|21899.2|1
1653561000000|2022-05-26 10:30:00|21921.7|21901.7|21921.7|21901.7|21921.7|21901.7|21921.7|21901.7|1
1653561030000|2022-05-26 10:30:30|21916.7|21896.7|21916.7|21896.7|21916.7|21896.7|21916.7|21896.7|1
1653561050000|2022-05-26 10:30:50|21917.9|21897.9|21917.9|21897.9|21917.9|21897.9|21917.9|21897.9|8
1653561070000|2022-05-26 10:31:10|||||||||2
1653561090000|2022-05-26 10:31:30|21919.1|21899.1|21920.4|21900.4|21920.4|21900.4|21919.1|21899.1|1
1653561110000|2022-05-26 10:31:50|21921.7|21901.7|21921.7|21901.7|21921.7|21901.7|21921.7|21901.7|1
1653561160000|2022-05-26 10:32:40|21924.2|21904.2|21924.2|21904.2|21924.2|21904.2|21924.2|21904.2|0
1653561230000|2022-05-26 10:33:50|21922.9|21902.9|21920.5|21900.5|21922.9|21902.9|21920.5|21900.5|1
1653561240000|2022-05-26 10:34:00|21917.9|21897.9|21916.7|21896.7|21917.9|21897.9|21915.4|21895.4|2
1653561300000|2022-05-26 10:35:00|21919.1|21899.1|21921.7|21901.7|21921.7|21901.7|21919.1|21899.1|0
1653561360000|2022-05-26 10:36:00|21925.2|21905.2|21934.2|21914.2|21934.2|21914.2|21925.2|21905.2|6
1653561400000|2022-05-26 10:36:40|21931.6|21911.6|21930.4|21910.4|21931.6|21911.6|21930.4|21910.4|2
1653561420000|2022-05-26 10:37:00|21932.9|21912.9|21931.7|21911.7|21934.2|21914.2|21931.7|21911.7|4
1653561430000|2022-05-26 10:37:10|21932.9|21912.9|21934.2|21914.2|21934.2|21914.2|21932.9|21912.9|0
1653561480000|2022-05-26 10:38:00|21935.4|21915.4|21936.7|21916.7|21936.7|21916.7|21935.4|21915.4|0
1653561500000|2022-05-26 10:38:20|21939.2|21919.2|21942.9|21922.9|21942.9|21922.9|21939.2|21919.2|2
1653561530000|2022-05-26 10:38:50|||||||||1
1653561540000|2022-05-26 10:39:00|21944.1|21924.1|21952.9|21932.9|21952.9|21932.9|21944.1|21924.1|0
1653561630000|2022-05-26 10:40:30|21954.1|21934.1|21954.1|21934.1|21954.1|21934.1|21954.1|21934.1|4
1653561670000|2022-05-26 10:41:10|21956.6|21936.6|21956.6|21936.6|21956.6|21936.6|21956.6|21936.6|2
1653561710000|2022-05-26 10:41:50|||||||||1
1653561730000|2022-05-26 10:42:10|||||||||1
1653561740000|2022-05-26 10:42:20|21950.5|21930.5|21947.9|21927.9|21950.5|21930.5|21947.9|21927.9|2
1653561760000|2022-05-26 10:42:40|||||||||1
1653561770000|2022-05-26 10:42:50|21949.2|21929.2|21950.4|21930.4|21950.4|21930.4|21949.2|21929.2|0
1653561780000|2022-05-26 10:43:00|21951.7|21931.7|21951.7|21931.7|21951.7|21931.7|21951.7|21931.7|1
1653561900000|2022-05-26 10:45:00|21952.9|21932.9|21955.4|21935.4|21955.4|21935.4|21952.9|21932.9|0
1653561910000|2022-05-26 10:45:10|21956.6|21936.6|21956.6|21936.6|21956.6|21936.6|21956.6|21936.6|1
1653561960000|2022-05-26 10:46:00|21957.7|21937.7|21959.1|21939.1|21959.1|21939.1|21957.7|21937.7|0
1653561990000|2022-05-26 10:46:30|21960.4|21940.4|21960.4|21940.4|21960.4|21940.4|21960.4|21940.4|5
1653562010000|2022-05-26 10:46:50|||||||||1
1653562030000|2022-05-26 10:47:10|||||||||1
1653562110000|2022-05-26 10:48:30|21959.2|21939.2|21959.2|21939.2|21959.2|21939.2|21959.2|21939.2|4
1653562130000|2022-05-26 10:48:50|21961.8|21941.8|21982.7|21962.7|21982.7|21962.7|21961.8|21941.8|5
1653562160000|2022-05-26 10:49:20|21981.6|21961.6|21981.6|21961.6|21981.6|21961.6|21981.6|21961.6|1
1653562200000|2022-05-26 10:50:00|21984.1|21944.1|21984.1|21944.1|21984.1|21944.1|21984.1|21944.1|4
1653562210000|2022-05-26 10:50:10|21972.9|21952.9|21971.7|21951.7|21972.9|21952.9|21971.7|21951.7|1
1653562270000|2022-05-26 10:51:10|21972.9|21952.9|21974.2|21954.2|21974.2|21954.2|21972.9|21952.9|0
1653562280000|2022-05-26 10:51:20|21975.4|21955.4|21976.7|21956.7|21976.7|21956.7|21975.4|21955.4|0
1653562350000|2022-05-26 10:52:30|||||||||1
1653562390000|2022-05-26 10:53:10|21979.2|21959.2|21979.2|21959.2|21979.2|21959.2|21979.2|21959.2|0
1653562400000|2022-05-26 10:53:20|||||||||2
1653562420000|2022-05-26 10:53:40|21980.4|21960.4|21980.4|21960.4|21980.4|21960.4|21980.4|21960.4|0
1653562440000|2022-05-26 10:54:00|21981.6|21961.6|21981.6|21961.6|21981.6|21961.6|21981.6|21961.6|1
1653562450000|2022-05-26 10:54:10|21984.2|21964.2|22002.9|21982.9|22002.9|21982.9|21984.2|21964.2|22
1653562500000|2022-05-26 10:55:00|22001.7|21981.7|22001.7|21981.7|22001.7|21981.7|22001.7|21981.7|1
1653562510000|2022-05-26 10:55:10|||||||||2
1653562520000|2022-05-26 10:55:20|22004.2|21984.2|22004.2|21984.2|22004.2|21984.2|22004.2|21984.2|0
1653562530000|2022-05-26 10:55:30|21999.2|21979.2|21996.7|21976.7|21999.2|21979.2|21996.7|21976.7|6
1653562540000|2022-05-26 10:55:40|21995.5|21975.5|21994.2|21974.2|21995.5|21975.5|21994.2|21974.2|1
1653562550000|2022-05-26 10:55:50|||||||||1
1653562590000|2022-05-26 10:56:30|21986.7|21966.7|21987.9|21967.9|21987.9|21967.9|21986.7|21966.7|1
1653562600000|2022-05-26 10:56:40|21989.2|21969.2|21989.2|21969.2|21989.2|21969.2|21989.2|21969.2|0
1653562620000|2022-05-26 10:57:00|||||||||1
1653562770000|2022-05-26 10:59:30|21984.2|21964.2|21986.7|21966.7|21986.7|21966.7|21984.2|21964.2|2
1653562830000|2022-05-26 11:00:30|||||||||2
1653562860000|2022-05-26 11:01:00|21984.1|21964.1|21977.9|21957.9|21984.1|21964.1|21976.7|21956.7|1
1653562870000|2022-05-26 11:01:10|21979.2|21959.2|21979.2|21959.2|21979.2|21959.2|21979.2|21959.2|0
1653562900000|2022-05-26 11:01:40|21977.9|21957.9|21984.2|21964.2|21984.2|21964.2|21977.9|21957.9|13
1653562910000|2022-05-26 11:01:50|21997.9|21977.9|21997.9|21977.9|21997.9|21977.9|21997.9|21977.9|1
1653562920000|2022-05-26 11:02:00|22000.4|21980.4|22002.9|21982.9|22002.9|21982.9|22000.4|21980.4|3
1653562940000|2022-05-26 11:02:20|||||||||1
1653562950000|2022-05-26 11:02:30|||||||||1
1653562970000|2022-05-26 11:02:50|||||||||1
1653563020000|2022-05-26 11:03:40|||||||||2
1653563040000|2022-05-26 11:04:00|22004.2|21984.2|22004.2|21984.2|22004.2|21984.2|22004.2|21984.2|1
1653563090000|2022-05-26 11:04:50|||||||||1
1653563140000|2022-05-26 11:05:40|||||||||4
1653563160000|2022-05-26 11:06:00|22002.9|21982.9|22002.7|21962.7|22004.1|21982.9|22002.7|21962.7|5
1653563170000|2022-05-26 11:06:10|21990.4|21970.4|21990.4|21970.4|21990.4|21970.4|21990.4|21970.4|0
1653563230000|2022-05-26 11:07:10|||||||||1
1653563240000|2022-05-26 11:07:20|21988|21968|21988|21968|21988|21968|21988|21968|4
1653563270000|2022-05-26 11:07:50|21989.2|21969.2|21989.2|21969.2|21989.2|21969.2|21989.2|21969.2|0
1653563350000|2022-05-26 11:09:10|21990.4|21970.4|21991.7|21971.7|21991.7|21971.7|21990.4|21970.4|0
1653563370000|2022-05-26 11:09:30|||||||||2
1653563390000|2022-05-26 11:09:50|21992.9|21972.9|21992.9|21972.9|21992.9|21972.9|21992.9|21972.9|1
1653563400000|2022-05-26 11:10:00|21990.4|21970.4|21992.9|21972.9|21992.9|21972.9|21990.4|21970.4|1
1653563420000|2022-05-26 11:10:20|||||||||1
1653563430000|2022-05-26 11:10:30|21994.1|21974.1|21999.2|21979.2|21999.2|21979.2|21994.1|21974.1|6
1653563440000|2022-05-26 11:10:40|22000.4|21980.4|22003|21983|22003|21983|22000.4|21980.4|1
1653563460000|2022-05-26 11:11:00|22017.7|21997.7|22022.9|22002.9|22022.9|22002.9|22017.7|21997.7|5
1653563470000|2022-05-26 11:11:10|22021.6|22001.6|22019.2|21999.2|22021.6|22001.6|22019.2|21999.2|3
1653563480000|2022-05-26 11:11:20|22020.4|22000.4|22022.9|22002.9|22022.9|22002.9|22020.4|22000.4|1
1653563500000|2022-05-26 11:11:40|22021.7|22001.7|22024.2|22004.2|22024.2|22004.2|22019.2|21999.2|1
1653563510000|2022-05-26 11:11:50|22023|22003|22019.2|21999.2|22023|22003|22019.2|21999.2|4
1653563520000|2022-05-26 11:12:00|22020.4|22000.4|22020.4|22000.4|22020.4|22000.4|22020.4|22000.4|1
1653563550000|2022-05-26 11:12:30|22022.9|22002.9|22020.4|22000.4|22022.9|22002.9|22020.4|22000.4|4
1653563560000|2022-05-26 11:12:40|||||||||1
1653563570000|2022-05-26 11:12:50|||||||||35
1653563580000|2022-05-26 11:13:00|22019.2|21999.2|22020.4|22000.4|22020.4|22000.4|22019.2|21999.2|1
1653563600000|2022-05-26 11:13:20|22021.6|22001.6|22024.2|22004.2|22024.2|22004.2|22021.6|22001.6|3
1653563630000|2022-05-26 11:13:50|||||||||2
1653563640000|2022-05-26 11:14:00|22025.4|22005.4|22025.4|22005.4|22025.4|22005.4|22025.4|22005.4|1
1653563650000|2022-05-26 11:14:10|||||||||1
1653563700000|2022-05-26 11:15:00|||||||||1
1653563740000|2022-05-26 11:15:40|22022.9|22002.9|22018|21998|22022.9|22002.9|22018|21998|8
1653563750000|2022-05-26 11:15:50|22015.4|21995.4|22015.4|21995.4|22015.4|21995.4|22015.4|21995.4|0
1653563760000|2022-05-26 11:16:00|22016.6|21996.6|22019.2|21999.2|22019.2|21999.2|22016.6|21996.6|3
1653563770000|2022-05-26 11:16:10|||||||||1
1653563780000|2022-05-26 11:16:20|22021.7|22001.7|22021.7|22001.7|22021.7|22001.7|22021.7|22001.7|2
1653563810000|2022-05-26 11:16:50|22022.9|22002.9|22024.1|22004.1|22024.1|22004.1|22022.9|22002.9|1
1653563850000|2022-05-26 11:17:30|22022.9|22002.9|22022.9|22002.9|22022.9|22002.9|22022.9|22002.9|3
1653563870000|2022-05-26 11:17:50|22021.7|22001.7|22021.7|22001.7|22021.7|22001.7|22021.7|22001.7|0
1653563930000|2022-05-26 11:18:50|||||||||1
1653563940000|2022-05-26 11:19:00|22022.9|22002.9|22029.1|22009.1|22029.1|22009.1|22022.9|22002.9|8
1653563950000|2022-05-26 11:19:10|22030.4|22010.4|22030.4|22010.4|22030.4|22010.4|22030.4|22010.4|0
1653563970000|2022-05-26 11:19:30|22031.7|22011.7|22031.7|22011.7|22031.7|22011.7|22031.7|22011.7|4
1653563980000|2022-05-26 11:19:40|22029.2|22009.2|22029.2|22009.2|22029.2|22009.2|22029.2|22009.2|0
1653563990000|2022-05-26 11:19:50|22030.4|22010.4|22030.4|22010.4|22030.4|22010.4|22030.4|22010.4|0
1653564000000|2022-05-26 11:20:00|22031.7|22011.7|22032.9|22012.9|22032.9|22012.9|22031.7|22011.7|4
1653564020000|2022-05-26 11:20:20|||||||||1
1653564060000|2022-05-26 11:21:00|22031.6|22011.6|22032.9|22012.9|22032.9|22012.9|22031.6|22011.6|5
1653564100000|2022-05-26 11:21:40|22035.4|22015.4|22035.4|22015.4|22035.4|22015.4|22035.4|22015.4|2
1653564110000|2022-05-26 11:21:50|||||||||2
1653564120000|2022-05-26 11:22:00|22039.1|22019.1|22047.9|22027.9|22047.9|22027.9|22039.1|22019.1|6
1653564130000|2022-05-26 11:22:10|22046.7|22026.7|22046.7|22026.7|22048|22028|22046.7|22026.7|15
1653564140000|2022-05-26 11:22:20|22045.5|22025.5|22036.8|22016.8|22045.5|22025.5|22036.8|22016.8|1
1653564150000|2022-05-26 11:22:30|22034.2|22014.2|22034.2|22014.2|22034.2|22014.2|22034.2|22014.2|0
1653564160000|2022-05-26 11:22:40|22036.7|22016.7|22036.6|22016.6|22037.9|22017.9|22036.6|22016.6|5
1653564180000|2022-05-26 11:23:00|22029.2|22009.2|22029.2|22009.2|22029.2|22009.2|22029.2|22009.2|0
1653564190000|2022-05-26 11:23:10|22028|22008|22024.2|22004.2|22028|22008|22024.2|22004.2|1
1653564200000|2022-05-26 11:23:20|||||||||7
1653564210000|2022-05-26 11:23:30|22018.9|21998.9|22014.2|21994.2|22018.9|21998.9|22014.2|21994.2|11
1653564220000|2022-05-26 11:23:40|||||||||1
1653564230000|2022-05-26 11:23:50|22012.9|21992.9|22014.2|21994.2|22015.2|21995.2|22011.7|21991.7|7
1653564240000|2022-05-26 11:24:00|22012.9|21992.9|22024.2|22004.2|22024.2|22004.2|22012.9|21992.9|2
1653564250000|2022-05-26 11:24:10|22035.4|21995.4|22036.7|21996.7|22036.7|21996.7|22035.4|21995.4|1
1653564260000|2022-05-26 11:24:20|22025.5|22005.5|22024.2|22004.2|22025.5|22005.5|22024.2|22004.2|0
1653564270000|2022-05-26 11:24:30|||||||||1
1653564280000|2022-05-26 11:24:40|22023|22003|22024.2|22004.2|22024.2|22004.2|22021.7|22001.7|1
1653564300000|2022-05-26 11:25:00|22025.5|22005.5|22027.9|22007.9|22027.9|22007.9|22025.5|22005.5|0
1653564320000|2022-05-26 11:25:20|||||||||1
1653564360000|2022-05-26 11:26:00|22030.2|22010.2|22034.1|22014.1|22034.1|22014.1|22030.2|22010.2|4
1653564390000|2022-05-26 11:26:30|||||||||1
1653564420000|2022-05-26 11:27:00|22035.4|22015.4|22035.4|22015.4|22035.4|22015.4|22035.4|22015.4|1
1653564450000|2022-05-26 11:27:30|22039.1|22019.1|22039.1|22019.1|22039.1|22019.1|22039.1|22019.1|2
1653564460000|2022-05-26 11:27:40|22037.9|22017.9|22035.4|22015.4|22037.9|22017.9|22035.4|22015.4|0
1653564470000|2022-05-26 11:27:50|||||||||2
1653564480000|2022-05-26 11:28:00|||||||||1
1653564510000|2022-05-26 11:28:30|22028|22008|22025.5|22005.5|22028|22008|22025.5|22005.5|6
1653564540000|2022-05-26 11:29:00|22024.2|22004.2|22024.2|22004.2|22024.2|22004.2|22024.2|22004.2|1
1653564570000|2022-05-26 11:29:30|||||||||2
1653564600000|2022-05-26 11:30:00|22023|22003|22023|22003|22023|22003|22023|22003|1
1653564630000|2022-05-26 11:30:30|22025.4|22005.4|22025.4|22005.4|22025.4|22005.4|22025.4|22005.4|1
1653564640000|2022-05-26 11:30:40|22026.6|22006.6|22030.4|22010.4|22030.4|22010.4|22026.6|22006.6|1
1653564650000|2022-05-26 11:30:50|22031.7|22011.7|22031.7|22011.7|22032.9|22012.9|22031.7|22011.7|0
1653564660000|2022-05-26 11:31:00|22033|22013|22037.9|22017.9|22037.9|22017.9|22033|22013|6
1653564670000|2022-05-26 11:31:10|22042.8|22022.8|22046.7|22026.7|22046.7|22026.7|22042.8|22022.8|0
1653564690000|2022-05-26 11:31:30|22047.9|22027.9|22049.2|22029.2|22049.2|22029.2|22047.9|22027.9|0
1653564710000|2022-05-26 11:31:50|||||||||1
1653564720000|2022-05-26 11:32:00|22050.5|22030.5|22051.7|22031.7|22051.7|22031.7|22050.5|22030.5|4
1653564750000|2022-05-26 11:32:30|22056.7|22036.7|22080.3|22060.3|22080.3|22060.3|22056.7|22036.7|65
1653564760000|2022-05-26 11:32:40|22084.2|22064.2|22084.2|22064.2|22084.2|22064.2|22084.2|22064.2|0
1653564780000|2022-05-26 11:33:00|22091.6|22071.6|22091.7|22071.7|22096.6|22076.6|22091.6|22071.6|68
1653564790000|2022-05-26 11:33:10|22090.5|22070.5|22081.7|22061.7|22090.5|22070.5|22081.7|22061.7|4
1653564800000|2022-05-26 11:33:20|22085.5|22065.5|22089.2|22069.2|22089.2|22069.2|22085.5|22065.5|3
1653564820000|2022-05-26 11:33:40|22082.9|22062.9|22082.9|22062.9|22082.9|22062.9|22082.9|22062.9|3
1653564830000|2022-05-26 11:33:50|||||||||4
1653564840000|2022-05-26 11:34:00|22081.7|22061.7|22085.4|22065.4|22085.4|22065.4|22081.7|22061.7|5
1653564860000|2022-05-26 11:34:20|22084.2|22064.2|22082.9|22062.9|22084.2|22064.2|22082.9|22062.9|0
1653564890000|2022-05-26 11:34:50|22085.4|22065.4|22086.6|22066.6|22086.6|22066.6|22085.4|22065.4|1
1653564900000|2022-05-26 11:35:00|22087.8|22067.8|22087.8|22067.8|22087.8|22067.8|22087.8|22067.8|5
1653564910000|2022-05-26 11:35:10|22092.9|22072.9|22092.9|22072.9|22092.9|22072.9|22092.9|22072.9|9
1653564920000|2022-05-26 11:35:20|22094.1|22074.1|22094.2|22074.2|22095.4|22075.4|22094.1|22074.1|4
1653564930000|2022-05-26 11:35:30|22089.2|22069.2|22086.7|22066.7|22089.2|22069.2|22086.7|22066.7|3
1653564970000|2022-05-26 11:36:10|||||||||1
1653564980000|2022-05-26 11:36:20|22083|22063|22084.2|22064.2|22084.2|22064.2|22083|22063|6
1653565020000|2022-05-26 11:37:00|||||||||1
1653565040000|2022-05-26 11:37:20|22085.5|22065.5|22087.9|22067.9|22087.9|22067.9|22085.5|22065.5|2
1653565050000|2022-05-26 11:37:30|22085.5|22065.5|22084.2|22064.2|22085.5|22065.5|22084.2|22064.2|8
1653565130000|2022-05-26 11:38:50|||||||||1
1653565160000|2022-05-26 11:39:20|22082.9|22062.9|22081.7|22061.7|22082.9|22062.9|22081.7|22061.7|3
1653565170000|2022-05-26 11:39:30|22082.9|22062.9|22084.2|22064.2|22084.2|22064.2|22082.9|22062.9|6
1653565200000|2022-05-26 11:40:00|22083|22063|22083|22063|22083|22063|22083|22063|1
1653565250000|2022-05-26 11:40:50|22079.2|22059.2|22080.5|22060.5|22080.5|22060.5|22079.2|22059.2|7
1653565300000|2022-05-26 11:41:40|22083|22063|22085.4|22065.4|22085.4|22065.4|22083|22063|1
1653565320000|2022-05-26 11:42:00|22086.7|22066.7|22086.7|22066.7|22086.7|22066.7|22086.7|22066.7|0
1653565340000|2022-05-26 11:42:20|22089.2|22069.2|22094.2|22074.2|22094.2|22074.2|22089.2|22069.2|8
1653565350000|2022-05-26 11:42:30|22097.9|22077.9|22097.9|22077.9|22097.9|22077.9|22097.9|22077.9|3
1653565370000|2022-05-26 11:42:50|||||||||1
1653565380000|2022-05-26 11:43:00|||||||||1
1653565390000|2022-05-26 11:43:10|22100.4|22080.4|22099.2|22079.2|22100.4|22080.4|22099.2|22079.2|7
1653565400000|2022-05-26 11:43:20|22100.4|22080.4|22099.2|22079.2|22100.4|22080.4|22099.2|22079.2|8
1653565410000|2022-05-26 11:43:30|22097.9|22077.9|22096.7|22076.7|22097.9|22077.9|22096.7|22076.7|3
1653565440000|2022-05-26 11:44:00|||||||||2
1653565480000|2022-05-26 11:44:40|22097.9|22077.9|22097.9|22077.9|22097.9|22077.9|22097.9|22077.9|0
1653565500000|2022-05-26 11:45:00|22096.7|22076.7|22096.7|22076.7|22096.7|22076.7|22096.7|22076.7|0
1653565510000|2022-05-26 11:45:10|||||||||3
1653565540000|2022-05-26 11:45:40|22091.7|22071.7|22091.7|22071.7|22091.7|22071.7|22091.7|22071.7|16
1653565570000|2022-05-26 11:46:10|22090.5|22070.5|22089.2|22069.2|22090.5|22070.5|22089.2|22069.2|0
1653565610000|2022-05-26 11:46:50|||||||||1
1653565640000|2022-05-26 11:47:20|22090.5|22070.5|22091.7|22071.7|22091.7|22071.7|22090.5|22070.5|4
1653565660000|2022-05-26 11:47:40|22094.2|22074.2|22094.2|22074.2|22094.2|22074.2|22094.2|22074.2|1
1653565680000|2022-05-26 11:48:00|||||||||2
1653565690000|2022-05-26 11:48:10|22096.7|22076.7|22096.7|22076.7|22096.7|22076.7|22096.7|22076.7|8
1653565710000|2022-05-26 11:48:30|22097.9|22077.9|22097.9|22077.9|22097.9|22077.9|22097.9|22077.9|1
1653565720000|2022-05-26 11:48:40|||||||||1
1653565730000|2022-05-26 11:48:50|22142.9|22122.9|22140.4|22120.4|22142.9|22122.9|22140.4|22120.4|3
1653565740000|2022-05-26 11:49:00|22141.7|22121.7|22141.7|22121.7|22141.7|22121.7|22139.2|22119.2|2
1653565790000|2022-05-26 11:49:50|22124.2|22104.2|22124.2|22104.2|22124.2|22104.2|22124.2|22104.2|8
1653565810000|2022-05-26 11:50:10|||||||||7
1653565850000|2022-05-26 11:50:50|22129.2|22109.2|22129.2|22109.2|22129.2|22109.2|22129.2|22109.2|3
1653565870000|2022-05-26 11:51:10|22131.7|22111.7|22145.3|22125.3|22145.3|22125.3|22131.7|22111.7|2
1653565880000|2022-05-26 11:51:20|22147.9|22127.9|22144.2|22124.2|22147.9|22127.9|22144.2|22124.2|1
1653565890000|2022-05-26 11:51:30|||||||||1
1653565900000|2022-05-26 11:51:40|22141.7|22121.7|22141.7|22121.7|22141.7|22121.7|22141.7|22121.7|0
1653565910000|2022-05-26 11:51:50|22147.9|22127.9|22147.9|22127.9|22147.9|22127.9|22147.9|22127.9|1
1653565920000|2022-05-26 11:52:00|22149.2|22129.2|22149.2|22129.2|22149.2|22129.2|22149.2|22129.2|2
1653565930000|2022-05-26 11:52:10|||||||||1
1653565940000|2022-05-26 11:52:20|22151.7|22131.7|22151.7|22131.7|22151.7|22131.7|22151.7|22131.7|2
1653565950000|2022-05-26 11:52:30|||||||||2
1653565960000|2022-05-26 11:52:40|22153|22133|22154.2|22134.2|22154.2|22134.2|22153|22133|2
1653565970000|2022-05-26 11:52:50|||||||||2
1653565980000|2022-05-26 11:53:00|22153|22133|22146.7|22126.7|22153|22133|22146.7|22126.7|8
1653565990000|2022-05-26 11:53:10|22145.4|22125.4|22146.7|22126.7|22146.7|22126.7|22144.2|22124.2|7
1653566000000|2022-05-26 11:53:20|22145.4|22125.4|22144.2|22124.2|22145.4|22125.4|22144.2|22124.2|3
1653566010000|2022-05-26 11:53:30|||||||||1
1653566020000|2022-05-26 11:53:40|22146.7|22126.7|22146.7|22126.7|22146.7|22126.7|22146.7|22126.7|0
1653566050000|2022-05-26 11:54:10|22149.2|22129.2|22154.2|22134.2|22154.2|22134.2|22149.2|22129.2|1
1653566090000|2022-05-26 11:54:50|||||||||1
1653566100000|2022-05-26 11:55:00|22152.9|22132.9|22151.7|22131.7|22152.9|22132.9|22151.7|22131.7|2
1653566110000|2022-05-26 11:55:10|22149.3|22129.3|22149.3|22129.3|22149.3|22129.3|22149.3|22129.3|7
1653566120000|2022-05-26 11:55:20|22134.2|22114.2|22129.2|22109.2|22134.2|22114.2|22129.2|22109.2|9
1653566130000|2022-05-26 11:55:30|22130.4|22110.4|22131.7|22111.7|22131.7|22111.7|22130.4|22110.4|0
1653566140000|2022-05-26 11:55:40|22136.7|22116.7|22136.7|22116.7|22136.7|22116.7|22136.7|22116.7|1
1653566150000|2022-05-26 11:55:50|||||||||3
1653566160000|2022-05-26 11:56:00|22135.5|22115.5|22131.7|22111.7|22135.5|22115.5|22131.7|22111.7|1
1653566180000|2022-05-26 11:56:20|||||||||1
1653566210000|2022-05-26 11:56:50|22134.2|22114.2|22134.2|22114.2|22134.2|22114.2|22134.2|22114.2|1
1653566230000|2022-05-26 11:57:10|22136.7|22116.7|22136.7|22116.7|22136.7|22116.7|22136.7|22116.7|0
1653566240000|2022-05-26 11:57:20|||||||||10
1653566250000|2022-05-26 11:57:30|||||||||10
1653566260000|2022-05-26 11:57:40|||||||||1
1653566270000|2022-05-26 11:57:50|||||||||3
1653566280000|2022-05-26 11:58:00|22149.1|22109.1|22149.1|22109.1|22149.1|22109.1|22149.1|22109.1|1
1653566290000|2022-05-26 11:58:10|22153|22113|22151.7|22131.7|22153|22131.7|22144.2|22113|15
1653566300000|2022-05-26 11:58:20|||||||||1
1653566310000|2022-05-26 11:58:30|22154.1|22134.1|22170.1|22150.1|22170.1|22150.1|22154.1|22134.1|17
1653566320000|2022-05-26 11:58:40|22177.9|22157.9|22177.9|22157.9|22177.9|22157.9|22177.9|22157.9|3
1653566330000|2022-05-26 11:58:50|22184.2|22164.2|22189.2|22169.2|22189.2|22169.2|22184.2|22164.2|9
1653566340000|2022-05-26 11:59:00|22181.7|22161.7|22181.7|22161.7|22181.7|22161.7|22181.7|22161.7|22
1653566350000|2022-05-26 11:59:10|22180.4|22160.4|22176.7|22156.7|22181.7|22161.7|22176.7|22156.7|7
1653566360000|2022-05-26 11:59:20|22179.2|22139.2|22179.2|22139.2|22179.2|22139.2|22179.2|22139.2|0
1653566370000|2022-05-26 11:59:30|22166.8|22146.8|22161.7|22141.7|22166.8|22146.8|22161.7|22141.7|3
1653566380000|2022-05-26 11:59:40|||||||||3
1653566390000|2022-05-26 11:59:50|22162.9|22142.9|22164.2|22144.2|22164.2|22144.2|22162.9|22142.9|2
1653566400000|2022-05-26 12:00:00|22179.8|22159.8|22173|22153|22196.7|22176.7|22173|22153|49
1653566410000|2022-05-26 12:00:10|22171.7|22151.7|22169.2|22149.2|22174.2|22154.2|22169.2|22149.2|4
1653566420000|2022-05-26 12:00:20|22166.6|22146.6|22149.3|22129.3|22166.6|22146.6|22149.3|22129.3|3
1653566430000|2022-05-26 12:00:30|22148|22128|22169.2|22149.2|22169.2|22149.2|22148|22128|19
1653566440000|2022-05-26 12:00:40|22170.5|22150.5|22144.2|22124.2|22170.5|22150.5|22144.2|22124.2|3
1653566450000|2022-05-26 12:00:50|22143|22123|22141.7|22121.7|22143|22123|22141.7|22121.7|5
1653566460000|2022-05-26 12:01:00|22140.4|22120.4|22119.2|22099.2|22140.4|22120.4|22119.2|22099.2|10
1653566470000|2022-05-26 12:01:10|22120.5|22100.5|22122.9|22102.9|22122.9|22102.9|22120.5|22100.5|3
1653566480000|2022-05-26 12:01:20|22120.5|22100.5|22124.2|22104.2|22125.4|22105.4|22120.5|22100.5|5
1653566490000|2022-05-26 12:01:30|22125.4|22105.4|22127.9|22107.9|22127.9|22107.9|22125.4|22105.4|4
1653566500000|2022-05-26 12:01:40|22129.2|22109.2|22139.2|22119.2|22139.2|22119.2|22129.2|22109.2|1
1653566510000|2022-05-26 12:01:50|22140.4|22120.4|22141.7|22121.7|22141.7|22121.7|22140.4|22120.4|2
1653566540000|2022-05-26 12:02:20|22142.9|22122.9|22159.2|22139.2|22159.2|22139.2|22142.9|22122.9|6
1653566550000|2022-05-26 12:02:30|22166.3|22146.3|22174.2|22154.2|22174.2|22154.2|22166.3|22146.3|0
1653566560000|2022-05-26 12:02:40|22175.4|22155.4|22174.2|22154.2|22176.7|22156.7|22174.2|22154.2|3
1653566570000|2022-05-26 12:02:50|||||||||2
1653566580000|2022-05-26 12:03:00|||||||||1
1653566590000|2022-05-26 12:03:10|22175.5|22155.5|22181.7|22161.7|22181.7|22161.7|22175.5|22155.5|17
1653566600000|2022-05-26 12:03:20|22184.1|22164.1|22180.5|22160.5|22186.7|22166.7|22180.5|22160.5|21
1653566610000|2022-05-26 12:03:30|22179.2|22159.2|22182.9|22162.9|22182.9|22162.9|22179.2|22159.2|6
1653566620000|2022-05-26 12:03:40|22187.9|22167.9|22199.2|22179.2|22199.2|22179.2|22187.9|22167.9|5
1653566630000|2022-05-26 12:03:50|22200.4|22180.4|22226.7|22206.7|22226.7|22206.7|22200.4|22180.4|15
1653566640000|2022-05-26 12:04:00|22225.5|22205.5|22226.7|22206.7|22226.7|22206.7|22225.4|22205.4|7
1653566650000|2022-05-26 12:04:10|22216.7|22196.7|22228|22208|22229.2|22209.2|22216.7|22196.7|8
1653566660000|2022-05-26 12:04:20|22226.7|22206.7|22234.2|22214.2|22237.9|22217.9|22226.7|22206.7|20
1653566670000|2022-05-26 12:04:30|22233|22213|22234.2|22214.2|22234.2|22214.2|22233|22213|19
1653566680000|2022-05-26 12:04:40|22236.6|22216.6|22236.6|22216.6|22236.6|22216.6|22236.6|22216.6|1
1653566690000|2022-05-26 12:04:50|22241.7|22221.7|22241.7|22221.7|22241.7|22221.7|22236.7|22216.7|14
1653566700000|2022-05-26 12:05:00|22242.9|22222.9|22240.4|22220.4|22244.2|22224.2|22239.2|22219.2|7
1653566710000|2022-05-26 12:05:10|||||||||5
1653566720000|2022-05-26 12:05:20|22239.1|22219.1|22231.7|22211.7|22241.7|22221.7|22231.7|22211.7|20
1653566730000|2022-05-26 12:05:30|22232.9|22212.9|22231.7|22211.7|22234.2|22214.2|22231.7|22211.7|18
1653566740000|2022-05-26 12:05:40|22230.4|22210.4|22231.7|22211.7|22231.7|22211.7|22229.2|22209.2|1
1653566750000|2022-05-26 12:05:50|||||||||1
1653566760000|2022-05-26 12:06:00|22236.8|22216.8|22254.2|22234.2|22254.2|22234.2|22236.8|22216.8|15
1653566770000|2022-05-26 12:06:10|22253|22233|22249.2|22229.2|22253|22233|22249.2|22229.2|5
1653566780000|2022-05-26 12:06:20|||||||||2
1653566790000|2022-05-26 12:06:30|||||||||1
1653566800000|2022-05-26 12:06:40|22250.4|22230.4|22289.2|22269.2|22291.7|22271.7|22249.2|22229.2|32
1653566810000|2022-05-26 12:06:50|22284.2|22264.2|22272.9|22252.9|22284.2|22264.2|22271.7|22251.7|16
1653566820000|2022-05-26 12:07:00|22274.2|22254.2|22286.7|22266.7|22286.7|22266.7|22274.2|22254.2|6
1653566830000|2022-05-26 12:07:10|22285.5|22265.5|22296.7|22276.7|22301.7|22281.7|22284.2|22264.2|15
1653566840000|2022-05-26 12:07:20|22295.4|22275.4|22289.2|22269.2|22295.4|22275.4|22289.2|22269.2|11
1653566850000|2022-05-26 12:07:30|||||||||2
1653566860000|2022-05-26 12:07:40|22291.7|22271.7|22291.7|22271.7|22291.7|22271.7|22291.7|22271.7|1
1653566870000|2022-05-26 12:07:50|22294.1|22274.1|22294.1|22274.1|22294.1|22274.1|22294.1|22274.1|4
1653566880000|2022-05-26 12:08:00|22295.4|22275.4|22299.2|22279.2|22299.2|22279.2|22294.2|22274.2|21
1653566890000|2022-05-26 12:08:10|||||||||2
1653566910000|2022-05-26 12:08:30|22300.4|22280.4|22300.4|22280.4|22302.9|22282.9|22299.2|22279.2|6
1653566920000|2022-05-26 12:08:40|22299.2|22279.2|22300.4|22280.4|22300.4|22280.4|22299.2|22279.2|3
1653566930000|2022-05-26 12:08:50|||||||||1
1653566940000|2022-05-26 12:09:00|22299.2|22279.2|22302.9|22282.9|22302.9|22282.9|22299.2|22279.2|26
1653566950000|2022-05-26 12:09:10|22305.4|22285.4|22306.7|22286.7|22306.7|22286.7|22305.4|22285.4|9
1653566960000|2022-05-26 12:09:20|22307.9|22287.9|22361.7|22341.7|22393|22371.7|22307.9|22287.9|38
1653566970000|2022-05-26 12:09:30|22359.2|22339.2|22364.2|22344.2|22364.2|22344.2|22359.2|22339.2|9
1653566980000|2022-05-26 12:09:40|22361.7|22341.7|22361.7|22341.7|22361.7|22341.7|22361.7|22341.7|1
1653566990000|2022-05-26 12:09:50|22364.3|22344.3|22364.2|22344.2|22368|22348|22361.7|22341.7|14
1653567000000|2022-05-26 12:10:00|22361.7|22341.7|22361.7|22341.7|22361.7|22341.7|22361.7|22341.7|3
1653567010000|2022-05-26 12:10:10|22360.4|22340.4|22364.2|22344.2|22364.2|22344.2|22360.4|22340.4|80
1653567020000|2022-05-26 12:10:20|22366.7|22346.7|22366.7|22346.7|22366.7|22346.7|22366.7|22346.7|26
1653567030000|2022-05-26 12:10:30|22367.9|22347.9|22369.2|22349.2|22369.2|22349.2|22367.9|22347.9|10
1653567040000|2022-05-26 12:10:40|22366.7|22346.7|22366.7|22346.7|22366.7|22346.7|22366.7|22346.7|3
1653567050000|2022-05-26 12:10:50|22367.9|22347.9|22367.9|22347.9|22367.9|22347.9|22367.9|22347.9|1
1653567060000|2022-05-26 12:11:00|22360.3|22340.3|22359.1|22339.1|22360.3|22340.3|22359.1|22339.1|5
1653567070000|2022-05-26 12:11:10|22362.9|22342.9|22360.4|22340.4|22362.9|22342.9|22360.4|22340.4|1
1653567080000|2022-05-26 12:11:20|22362.9|22342.9|22362.9|22342.9|22362.9|22342.9|22362.9|22342.9|7
1653567090000|2022-05-26 12:11:30|22360.4|22340.4|22359.1|22339.1|22360.4|22340.4|22359.1|22339.1|3
1653567100000|2022-05-26 12:11:40|22356.6|22336.6|22355.1|22335.1|22361.4|22336.6|22350.3|22321.4|22
1653567110000|2022-05-26 12:11:50|22357.8|22337.8|22357.8|22337.8|22360.3|22340.3|22357.8|22337.8|2
1653567120000|2022-05-26 12:12:00|22362.8|22342.8|22365.3|22345.3|22365.3|22345.3|22362.8|22342.8|8
1653567130000|2022-05-26 12:12:10|||||||||9
1653567140000|2022-05-26 12:12:20|22366.4|22346.4|22367.6|22347.6|22367.6|22347.6|22366.4|22346.4|11
1653567150000|2022-05-26 12:12:30|22371.6|22351.6|22391.6|22371.6|22391.6|22371.6|22371.6|22351.6|6
1653567160000|2022-05-26 12:12:40|22392.9|22372.9|22388|22368|22394.1|22374.1|22388|22368|261
1653567170000|2022-05-26 12:12:50|22389.2|22369.2|22380.5|22360.5|22389.2|22369.2|22380.5|22360.5|9
1653567180000|2022-05-26 12:13:00|22375.3|22355.3|22374.2|22354.2|22375.3|22355.3|22371.7|22351.7|4
1653567190000|2022-05-26 12:13:10|22375.4|22355.4|22375.4|22355.4|22375.4|22355.4|22375.4|22355.4|8
1653567210000|2022-05-26 12:13:30|22376.7|22356.7|22376.7|22356.7|22376.7|22356.7|22376.7|22356.7|0
1653567220000|2022-05-26 12:13:40|||||||||7
1653567240000|2022-05-26 12:14:00|22377.9|22357.9|22386.7|22366.7|22386.7|22366.7|22377.9|22357.9|1
1653567250000|2022-05-26 12:14:10|||||||||10
1653567260000|2022-05-26 12:14:20|22390.6|22370.6|22429.2|22409.2|22429.2|22409.2|22390.6|22370.6|93
1653567270000|2022-05-26 12:14:30|22427.9|22407.9|22427.9|22407.9|22427.9|22407.9|22427.9|22407.9|15
1653567280000|2022-05-26 12:14:40|22430.3|22410.3|22432.8|22412.8|22432.8|22412.8|22430.3|22410.3|7
1653567290000|2022-05-26 12:14:50|22454.2|22434.2|22454.2|22434.2|22454.2|22434.2|22454.2|22434.2|3
1653567300000|2022-05-26 12:15:00|22452.9|22432.9|22446.7|22426.7|22455.4|22435.4|22445.5|22425.5|13
1653567310000|2022-05-26 12:15:10|22449.2|22429.2|22448|22428|22449.2|22429.2|22448|22428|3
1653567320000|2022-05-26 12:15:20|22445.4|22425.4|22443|22423|22445.4|22425.4|22441.8|22421.8|17
1653567330000|2022-05-26 12:15:30|22440.4|22420.4|22441.7|22421.7|22441.7|22421.7|22440.4|22420.4|4
1653567340000|2022-05-26 12:15:40|22440.5|22420.5|22444.2|22424.2|22444.2|22424.2|22440.4|22420.4|2
1653567350000|2022-05-26 12:15:50|||||||||2
1653567360000|2022-05-26 12:16:00|||||||||1
1653567370000|2022-05-26 12:16:10|22445.4|22425.4|22445.4|22425.4|22445.4|22425.4|22445.4|22425.4|7
1653567380000|2022-05-26 12:16:20|22444.2|22424.2|22447.9|22427.9|22447.9|22427.9|22444.2|22424.2|13
1653567390000|2022-05-26 12:16:30|22442.9|22422.9|22436.7|22416.7|22442.9|22422.9|22436.7|22416.7|15
1653567400000|2022-05-26 12:16:40|22439.2|22419.2|22439.2|22419.2|22439.2|22419.2|22439.2|22419.2|0
1653567410000|2022-05-26 12:16:50|22436.7|22416.7|22436.7|22416.7|22436.7|22416.7|22436.7|22416.7|5
1653567420000|2022-05-26 12:17:00|22435.4|22415.4|22420.3|22400.3|22435.4|22415.4|22420.3|22400.3|34
1653567430000|2022-05-26 12:17:10|22419.1|22399.1|22406.7|22386.7|22420.3|22400.3|22406.7|22386.7|19
1653567440000|2022-05-26 12:17:20|22404.2|22384.2|22404.2|22384.2|22404.2|22384.2|22404.2|22384.2|21
1653567450000|2022-05-26 12:17:30|22403|22383|22401.7|22381.7|22403|22383|22401.7|22381.7|5
1653567460000|2022-05-26 12:17:40|22404.2|22384.2|22401.7|22381.7|22404.2|22384.2|22401.7|22381.7|0
1653567470000|2022-05-26 12:17:50|22402.9|22382.9|22404.2|22384.2|22404.2|22384.2|22401.7|22381.7|6
1653567480000|2022-05-26 12:18:00|22407.8|22387.8|22419.2|22399.2|22426.7|22399.2|22407.8|22385.4|7
1653567490000|2022-05-26 12:18:10|22420.4|22400.4|22420.4|22400.4|22420.4|22400.4|22420.4|22400.4|9
1653567500000|2022-05-26 12:18:20|22422.9|22402.9|22422.9|22402.9|22422.9|22402.9|22422.9|22402.9|12
1653567520000|2022-05-26 12:18:40|22425.3|22405.3|22429.2|22409.2|22429.2|22409.2|22425.3|22405.3|5
1653567530000|2022-05-26 12:18:50|||||||||4
1653567540000|2022-05-26 12:19:00|||||||||5
1653567550000|2022-05-26 12:19:10|22430.5|22410.5|22430.5|22410.5|22430.5|22410.5|22430.5|22410.5|0
1653567560000|2022-05-26 12:19:20|22431.7|22411.7|22439.2|22419.2|22439.2|22419.2|22431.7|22411.7|7
1653567590000|2022-05-26 12:19:50|22444.2|22424.2|22444.2|22424.2|22444.2|22424.2|22444.2|22424.2|5
1653567600000|2022-05-26 12:20:00|22445.5|22425.5|22445.4|22425.4|22446.7|22426.7|22445.4|22425.4|21
1653567620000|2022-05-26 12:20:20|||||||||3
1653567630000|2022-05-26 12:20:30|22446.6|22426.6|22449.2|22429.2|22451.7|22431.7|22446.6|22426.6|3
1653567640000|2022-05-26 12:20:40|22447.9|22427.9|22446.7|22426.7|22447.9|22427.9|22446.7|22426.7|4
1653567650000|2022-05-26 12:20:50|22444.3|22424.3|22441.7|22421.7|22444.3|22424.3|22441.7|22421.7|3
1653567660000|2022-05-26 12:21:00|22442.9|22422.9|22441.7|22421.7|22444.2|22424.2|22441.7|22421.7|2
1653567680000|2022-05-26 12:21:20|22440.4|22420.4|22439.2|22419.2|22440.4|22420.4|22439.2|22419.2|3
1653567690000|2022-05-26 12:21:30|22438|22418|22435.5|22415.5|22438|22418|22435.5|22415.5|7
1653567700000|2022-05-26 12:21:40|22436.7|22416.7|22438|22418|22438|22418|22436.7|22416.7|0
1653567710000|2022-05-26 12:21:50|||||||||2
1653567720000|2022-05-26 12:22:00|22439.3|22419.3|22445.5|22425.5|22445.5|22425.5|22439.3|22419.3|7
1653567730000|2022-05-26 12:22:10|22444.3|22424.3|22443|22423|22444.3|22424.3|22443|22423|3
1653567740000|2022-05-26 12:22:20|22448|22428|22443|22423|22451.7|22431.7|22443|22423|13
1653567750000|2022-05-26 12:22:30|22441.7|22421.7|22429.2|22409.2|22444.2|22424.2|22429.2|22409.2|8
1653567760000|2022-05-26 12:22:40|22436.8|22416.8|22435.5|22415.5|22439.2|22419.2|22435.5|22415.5|29
1653567770000|2022-05-26 12:22:50|22439.2|22419.2|22441.7|22421.7|22441.7|22421.7|22438|22418|5
1653567780000|2022-05-26 12:23:00|22443|22423|22444.2|22424.2|22444.2|22424.2|22443|22423|3
1653567790000|2022-05-26 12:23:10|22449.2|22429.2|22444.2|22424.2|22449.2|22429.2|22444.2|22424.2|5
1653567810000|2022-05-26 12:23:30|||||||||13
1653567820000|2022-05-26 12:23:40|22440.4|22420.4|22440.4|22420.4|22440.4|22420.4|22440.4|22420.4|0
1653567830000|2022-05-26 12:23:50|22444.2|22424.2|22444.2|22424.2|22444.2|22424.2|22441.7|22421.7|2
1653567840000|2022-05-26 12:24:00|22450.4|22430.4|22451.7|22431.7|22451.7|22431.7|22450.4|22430.4|6
1653567850000|2022-05-26 12:24:10|22449.3|22429.3|22446.7|22426.7|22449.3|22429.3|22446.7|22426.7|8
1653567860000|2022-05-26 12:24:20|||||||||1
1653567870000|2022-05-26 12:24:30|22445.5|22425.5|22445.5|22425.5|22445.5|22425.5|22445.5|22425.5|2
1653567880000|2022-05-26 12:24:40|22444.2|22424.2|22444.2|22424.2|22446.7|22426.7|22444.2|22424.2|2
1653567890000|2022-05-26 12:24:50|22448|22428|22442.9|22422.9|22448|22428|22442.9|22422.9|8
1653567900000|2022-05-26 12:25:00|22444.2|22424.2|22438.1|22418.1|22444.2|22424.2|22438.1|22418.1|3
1653567910000|2022-05-26 12:25:10|22440.5|22420.5|22436.8|22416.8|22471.7|22451.7|22436.8|22416.8|31
1653567920000|2022-05-26 12:25:20|22438.1|22418.1|22441.7|22421.7|22441.7|22421.7|22438.1|22418.1|4
1653567930000|2022-05-26 12:25:30|22439.3|22419.3|22435.5|22415.5|22439.3|22419.3|22435.5|22415.5|6
1653567950000|2022-05-26 12:25:50|22434.2|22414.2|22429.2|22409.2|22434.2|22414.2|22429.2|22409.2|7
1653567960000|2022-05-26 12:26:00|22426.7|22406.7|22429.2|22409.2|22429.2|22409.2|22426.7|22406.7|1
1653567970000|2022-05-26 12:26:10|22436.4|22416.4|22436.4|22416.4|22436.4|22416.4|22436.4|22416.4|8
1653567980000|2022-05-26 12:26:20|22441.7|22421.7|22445.5|22425.5|22449.2|22429.2|22441.7|22421.7|3
1653567990000|2022-05-26 12:26:30|22439.3|22419.3|22438|22418|22439.3|22419.3|22436.8|22416.8|4
1653568000000|2022-05-26 12:26:40|22440.4|22420.4|22445.5|22425.5|22445.5|22425.5|22440.4|22420.4|1
1653568010000|2022-05-26 12:26:50|22446.7|22426.7|22447.9|22427.9|22449.2|22429.2|22446.7|22426.7|12
1653568030000|2022-05-26 12:27:10|||||||||1
1653568040000|2022-05-26 12:27:20|22450.4|22430.4|22449.2|22429.2|22450.4|22430.4|22449.2|22429.2|8
1653568050000|2022-05-26 12:27:30|||||||||3
1653568060000|2022-05-26 12:27:40|22446.6|22426.6|22446.7|22426.7|22446.7|22426.7|22445.4|22425.4|3
1653568070000|2022-05-26 12:27:50|22449.2|22429.2|22450.4|22430.4|22450.4|22430.4|22449.2|22429.2|1
1653568080000|2022-05-26 12:28:00|||||||||3
1653568090000|2022-05-26 12:28:10|22451.7|22431.7|22451.7|22431.7|22451.7|22431.7|22451.7|22431.7|0
1653568100000|2022-05-26 12:28:20|22452.9|22432.9|22464.2|22444.2|22464.2|22444.2|22452.9|22432.9|10
1653568120000|2022-05-26 12:28:40|22465.4|22445.4|22474.2|22454.2|22474.2|22454.2|22465.4|22445.4|7
1653568130000|2022-05-26 12:28:50|22472.9|22452.9|22470.4|22450.4|22472.9|22452.9|22469.2|22449.2|6
1653568140000|2022-05-26 12:29:00|||||||||3
1653568150000|2022-05-26 12:29:10|||||||||3
1653568160000|2022-05-26 12:29:20|22472.9|22452.9|22474.2|22454.2|22474.2|22454.2|22472.9|22452.9|2
1653568180000|2022-05-26 12:29:40|||||||||2
1653568190000|2022-05-26 12:29:50|22470.4|22450.4|22479.2|22459.2|22479.2|22459.2|22470.4|22450.4|7
1653568200000|2022-05-26 12:30:00|22496.6|22456.6|22502.9|22482.9|22502.9|22482.9|22487.9|22456.6|56
1653568210000|2022-05-26 12:30:10|22504.2|22484.2|22506.7|22486.7|22506.7|22486.7|22504.2|22484.2|20
1653568220000|2022-05-26 12:30:20|22504.2|22484.2|22506.7|22486.7|22509.2|22489.2|22504.2|22484.2|19
1653568230000|2022-05-26 12:30:30|22507.9|22487.9|22509.2|22489.2|22509.2|22489.2|22506.7|22486.7|3
1653568240000|2022-05-26 12:30:40|||||||||1
1653568250000|2022-05-26 12:30:50|22511.7|22491.7|22511.7|22491.7|22511.7|22491.7|22511.7|22491.7|3
1653568260000|2022-05-26 12:31:00|22509.1|22489.1|22511.7|22491.7|22511.7|22491.7|22506.7|22486.7|14
1653568270000|2022-05-26 12:31:10|||||||||6
1653568280000|2022-05-26 12:31:20|||||||||6
1653568290000|2022-05-26 12:31:30|||||||||18
1653568300000|2022-05-26 12:31:40|||||||||7
1653568310000|2022-05-26 12:31:50|||||||||2
1653568320000|2022-05-26 12:32:00|22546.7|22526.7|22549.2|22529.2|22554.2|22534.2|22546.7|22526.7|78
1653568330000|2022-05-26 12:32:10|22551.7|22531.7|22562.9|22542.9|22569.1|22549.1|22551.7|22531.7|24
1653568340000|2022-05-26 12:32:20|22564.2|22544.2|22562.9|22542.9|22564.2|22544.2|22561.7|22541.7|19
1653568350000|2022-05-26 12:32:30|22565.4|22545.4|22572.9|22552.9|22572.9|22552.9|22564.2|22544.2|13
1653568360000|2022-05-26 12:32:40|22574.2|22554.2|22589.2|22569.2|22589.2|22569.2|22574.2|22554.2|5
1653568370000|2022-05-26 12:32:50|||||||||6
1653568380000|2022-05-26 12:33:00|22590.5|22570.5|22586.7|22566.7|22590.5|22570.5|22586.7|22566.7|10
1653568390000|2022-05-26 12:33:10|22584.2|22564.2|22576.7|22556.7|22586.7|22566.7|22576.7|22556.7|35
1653568400000|2022-05-26 12:33:20|22575.5|22555.5|22569.2|22549.2|22575.5|22555.5|22569.2|22549.2|17
1653568410000|2022-05-26 12:33:30|22568|22548|22566.7|22546.7|22568|22548|22566.7|22546.7|4
1653568420000|2022-05-26 12:33:40|22564.2|22544.2|22600.4|22580.4|22600.4|22580.4|22564.2|22544.2|54
1653568430000|2022-05-26 12:33:50|22601.7|22581.7|22597.9|22577.9|22601.7|22581.7|22597.9|22577.9|22
1653568440000|2022-05-26 12:34:00|22595.5|22575.5|22557.9|22537.9|22595.5|22575.5|22556.7|22534.2|24
1653568450000|2022-05-26 12:34:10|22559.2|22539.2|22564.2|22544.2|22564.2|22544.2|22559.2|22539.2|3
1653568460000|2022-05-26 12:34:20|22569.1|22549.1|22571.7|22551.7|22571.7|22551.7|22569.1|22549.1|7
1653568470000|2022-05-26 12:34:30|22570.5|22550.5|22539.2|22519.2|22570.5|22550.5|22539.2|22519.2|18
1653568480000|2022-05-26 12:34:40|22540.4|22520.4|22544.2|22524.2|22544.2|22524.2|22539.2|22519.2|13
1653568490000|2022-05-26 12:34:50|22543|22523|22537.9|22517.9|22544.2|22524.2|22537.9|22517.9|5
1653568500000|2022-05-26 12:35:00|22534.2|22514.2|22544.2|22524.2|22544.2|22524.2|22534.2|22514.2|10
1653568510000|2022-05-26 12:35:10|22546.6|22526.6|22546.6|22526.6|22546.6|22526.6|22546.6|22526.6|2
1653568520000|2022-05-26 12:35:20|22548.9|22528.9|22607.8|22587.8|22607.8|22587.8|22548.9|22526.4|41
1653568530000|2022-05-26 12:35:30|22610.4|22590.4|22612.9|22592.9|22612.9|22592.9|22610.4|22590.4|17
1653568540000|2022-05-26 12:35:40|22611.7|22591.7|22616.7|22596.7|22616.7|22596.7|22611.7|22591.7|6
1653568550000|2022-05-26 12:35:50|||||||||7
1653568560000|2022-05-26 12:36:00|22614.1|22594.1|22611.7|22591.7|22614.2|22594.2|22611.7|22591.7|15
1653568570000|2022-05-26 12:36:10|22599.2|22579.2|22594.2|22574.2|22599.2|22579.2|22594.2|22574.2|8
1653568580000|2022-05-26 12:36:20|22596.7|22576.7|22601.7|22581.7|22601.7|22581.7|22596.7|22576.7|13
1653568590000|2022-05-26 12:36:30|22600.4|22580.4|22597.9|22577.9|22600.4|22580.4|22597.9|22577.9|8
1653568600000|2022-05-26 12:36:40|22596.7|22576.7|22596.7|22576.7|22596.7|22576.7|22596.7|22576.7|13
1653568610000|2022-05-26 12:36:50|22595.5|22575.5|22576.7|22556.7|22596.7|22576.7|22576.7|22556.7|31
1653568620000|2022-05-26 12:37:00|22579.2|22559.2|22595.4|22575.4|22595.4|22575.4|22579.2|22559.2|21
1653568630000|2022-05-26 12:37:10|22599.1|22579.1|22599.2|22579.2|22601.6|22581.6|22599.1|22579.1|8
1653568640000|2022-05-26 12:37:20|22598|22578|22599.2|22579.2|22599.2|22579.2|22596.7|22576.7|5
1653568650000|2022-05-26 12:37:30|22597.9|22577.9|22604.2|22584.2|22604.2|22584.2|22597.9|22577.9|8
1653568660000|2022-05-26 12:37:40|22603|22583|22603|22583|22603|22583|22603|22583|9
1653568670000|2022-05-26 12:37:50|22604.2|22584.2|22604.2|22584.2|22604.2|22584.2|22604.2|22584.2|5
1653568680000|2022-05-26 12:38:00|22605.4|22585.4|22606.7|22586.7|22609.2|22589.2|22605.4|22585.4|15
1653568690000|2022-05-26 12:38:10|22605.5|22585.5|22604.2|22584.2|22605.5|22585.5|22604.2|22584.2|0
1653568700000|2022-05-26 12:38:20|22601.7|22581.7|22601.7|22581.7|22601.7|22581.7|22601.7|22581.7|8
1653568710000|2022-05-26 12:38:30|22599.2|22579.2|22599.2|22579.2|22599.2|22579.2|22599.2|22579.2|3
1653568720000|2022-05-26 12:38:40|22601.7|22581.7|22605.4|22585.4|22605.4|22585.4|22601.7|22581.7|2
1653568730000|2022-05-26 12:38:50|22606.7|22586.7|22609.2|22589.2|22609.2|22589.2|22606.7|22586.7|12
1653568740000|2022-05-26 12:39:00|22599.2|22579.2|22601.7|22581.7|22604.2|22584.2|22599.2|22579.2|9
1653568750000|2022-05-26 12:39:10|22604.2|22584.2|22596.7|22576.7|22604.2|22584.2|22596.7|22576.7|9
1653568760000|2022-05-26 12:39:20|22599.2|22579.2|22599.2|22579.2|22601.7|22581.7|22599.2|22579.2|2
1653568770000|2022-05-26 12:39:30|22596.7|22576.7|22596.7|22576.7|22596.7|22576.7|22596.7|22576.7|3
1653568780000|2022-05-26 12:39:40|22599.2|22579.2|22601.7|22581.7|22601.7|22581.7|22599.2|22579.2|5
1653568790000|2022-05-26 12:39:50|22604.2|22584.2|22604.2|22584.2|22604.2|22584.2|22601.7|22581.7|7
1653568800000|2022-05-26 12:40:00|22605.4|22585.4|22601.7|22581.7|22605.4|22585.4|22601.7|22581.7|15
1653568810000|2022-05-26 12:40:10|22594.2|22574.2|22585.5|22565.5|22594.2|22574.2|22585.5|22565.5|63
1653568820000|2022-05-26 12:40:20|22582|22562|22569.2|22549.2|22582|22562|22569.2|22549.2|6
1653568830000|2022-05-26 12:40:30|22565.4|22545.4|22556.8|22536.8|22565.4|22545.4|22554.3|22534.3|16
1653568840000|2022-05-26 12:40:40|22555.6|22535.6|22544.2|22524.2|22555.6|22535.6|22544.2|22524.2|15
1653568850000|2022-05-26 12:40:50|22539.2|22519.2|22535.4|22515.4|22539.2|22519.2|22535.4|22515.4|8
1653568860000|2022-05-26 12:41:00|22534.2|22514.2|22523|22503|22536.7|22516.7|22523|22503|27
1653568870000|2022-05-26 12:41:10|22524.2|22504.2|22520.5|22500.5|22524.2|22504.2|22520.5|22500.5|8
1653568880000|2022-05-26 12:41:20|22519.2|22499.2|22519.2|22499.2|22519.2|22499.2|22519.2|22499.2|9
1653568890000|2022-05-26 12:41:30|22520.4|22500.4|22521.7|22501.7|22521.7|22501.7|22519.2|22499.2|9
1653568900000|2022-05-26 12:41:40|22525.3|22505.3|22544.2|22524.2|22544.2|22524.2|22525.3|22505.3|6
1653568910000|2022-05-26 12:41:50|22549.2|22529.2|22556.7|22536.7|22556.7|22536.7|22549.2|22529.2|3
1653568920000|2022-05-26 12:42:00|22559.1|22539.1|22575.4|22555.4|22575.4|22555.4|22559.1|22539.1|2
1653568930000|2022-05-26 12:42:10|22576.7|22556.7|22576.7|22556.7|22579.2|22559.2|22576.7|22556.7|4
1653568940000|2022-05-26 12:42:20|22575.5|22555.5|22580.5|22560.5|22580.5|22560.5|22574.2|22554.2|6
1653568950000|2022-05-26 12:42:30|22586.7|22566.7|22600.4|22580.4|22600.4|22580.4|22586.7|22566.7|8
1653568960000|2022-05-26 12:42:40|||||||||9
1653568970000|2022-05-26 12:42:50|22606.7|22586.7|22606.7|22586.7|22606.7|22586.7|22606.7|22586.7|3
1653568980000|2022-05-26 12:43:00|||||||||7
1653568990000|2022-05-26 12:43:10|||||||||6
1653569000000|2022-05-26 12:43:20|22609.3|22589.3|22616.7|22596.7|22616.7|22596.7|22609.3|22589.3|10
1653569010000|2022-05-26 12:43:30|22615.4|22595.4|22594.2|22574.2|22615.4|22595.4|22589.2|22569.2|10
1653569020000|2022-05-26 12:43:40|22592.9|22572.9|22570.5|22550.5|22592.9|22572.9|22570.5|22550.5|24
1653569030000|2022-05-26 12:43:50|22571.7|22551.7|22584.2|22564.2|22584.2|22564.2|22571.7|22551.7|4
1653569040000|2022-05-26 12:44:00|22581.8|22561.8|22574.2|22554.2|22581.8|22561.8|22574.2|22554.2|10
1653569050000|2022-05-26 12:44:10|22577.9|22557.9|22575.5|22555.5|22577.9|22557.9|22575.5|22555.5|4
1653569060000|2022-05-26 12:44:20|22574.2|22554.2|22566.7|22546.7|22574.2|22554.2|22566.7|22546.7|1
1653569070000|2022-05-26 12:44:30|22565.5|22545.5|22556.7|22536.7|22565.5|22545.5|22556.7|22536.7|10
1653569080000|2022-05-26 12:44:40|22554.2|22534.2|22554.2|22534.2|22554.2|22534.2|22554.2|22534.2|20
1653569090000|2022-05-26 12:44:50|22549.2|22529.2|22551.7|22531.7|22551.7|22531.7|22547.9|22527.9|18
1653569100000|2022-05-26 12:45:00|22552.9|22532.9|22569.2|22549.2|22569.2|22549.2|22552.9|22532.9|20
1653569110000|2022-05-26 12:45:10|22566.7|22546.7|22556.7|22536.7|22566.7|22546.7|22556.7|22536.7|9
1653569120000|2022-05-26 12:45:20|22551.7|22531.7|22529.2|22509.2|22551.7|22531.7|22529.2|22509.2|10
1653569130000|2022-05-26 12:45:30|22527.9|22507.9|22532.9|22512.9|22532.9|22512.9|22527.9|22507.9|0
1653569140000|2022-05-26 12:45:40|22531.7|22511.7|22531.7|22511.7|22531.7|22511.7|22531.7|22511.7|1
1653569150000|2022-05-26 12:45:50|22525.5|22505.5|22525.5|22505.5|22525.5|22505.5|22525.5|22505.5|6
1653569160000|2022-05-26 12:46:00|22520.5|22500.5|22519.2|22499.2|22524.2|22504.2|22517.9|22497.9|35
1653569170000|2022-05-26 12:46:10|22520.5|22500.5|22521.7|22501.7|22521.7|22501.7|22520.5|22500.5|23
1653569180000|2022-05-26 12:46:20|22523|22503|22526.7|22506.7|22526.7|22506.7|22523|22503|10
1653569200000|2022-05-26 12:46:40|22524.2|22504.2|22524.2|22504.2|22524.2|22504.2|22524.2|22504.2|6
1653569220000|2022-05-26 12:47:00|22526.7|22506.7|22526.7|22506.7|22529.2|22509.2|22526.7|22506.7|6
1653569230000|2022-05-26 12:47:10|22525.5|22505.5|22515.5|22495.5|22525.5|22505.5|22515.5|22495.5|19
1653569240000|2022-05-26 12:47:20|22516.7|22496.7|22517.9|22497.9|22517.9|22497.9|22516.7|22496.7|32
1653569250000|2022-05-26 12:47:30|22519.2|22499.2|22521.7|22501.7|22524.2|22504.2|22519.2|22499.2|3
1653569260000|2022-05-26 12:47:40|22516.7|22496.7|22515.5|22495.5|22516.7|22496.7|22515.5|22495.5|3
1653569270000|2022-05-26 12:47:50|22513|22493|22515.4|22495.4|22515.4|22495.4|22513|22493|6
1653569280000|2022-05-26 12:48:00|22514.2|22494.2|22516.7|22496.7|22516.7|22496.7|22514.2|22494.2|6
1653569290000|2022-05-26 12:48:10|22517.9|22497.9|22529.2|22509.2|22529.2|22509.2|22517.9|22497.9|6
1653569300000|2022-05-26 12:48:20|22531.7|22511.7|22546.7|22526.7|22546.7|22526.7|22531.7|22511.7|4
1653569310000|2022-05-26 12:48:30|||||||||4
1653569320000|2022-05-26 12:48:40|22549.2|22529.2|22549.2|22529.2|22549.2|22529.2|22549.2|22529.2|1
1653569330000|2022-05-26 12:48:50|22546.7|22526.7|22546.7|22526.7|22546.7|22526.7|22546.7|22526.7|1
1653569340000|2022-05-26 12:49:00|22544.2|22524.2|22539.3|22519.3|22544.2|22524.2|22539.3|22519.3|11
1653569350000|2022-05-26 12:49:10|22538|22518|22538|22518|22538|22518|22538|22518|3
1653569360000|2022-05-26 12:49:20|22539.2|22519.2|22538|22518|22540.5|22520.5|22538|22518|0
1653569370000|2022-05-26 12:49:30|22536.7|22516.7|22531.7|22511.7|22536.7|22516.7|22531.7|22511.7|4
1653569390000|2022-05-26 12:49:50|||||||||1
1653569400000|2022-05-26 12:50:00|22529.2|22509.2|22525.5|22505.5|22529.2|22509.2|22525.5|22505.5|6
1653569410000|2022-05-26 12:50:10|22523|22503|22523|22503|22523|22503|22523|22503|18
1653569420000|2022-05-26 12:50:20|22524.3|22504.3|22525.5|22505.5|22525.5|22505.5|22524.3|22504.3|3
1653569440000|2022-05-26 12:50:40|22526.8|22506.8|22528|22508|22528|22508|22526.8|22506.8|6
1653569460000|2022-05-26 12:51:00|22526.8|22506.8|22529.2|22509.2|22529.2|22509.2|22526.7|22506.7|7
1653569470000|2022-05-26 12:51:10|22526.7|22506.7|22526.7|22506.7|22526.7|22506.7|22526.7|22506.7|0
1653569490000|2022-05-26 12:51:30|22527.9|22507.9|22526.7|22506.7|22527.9|22507.9|22524.2|22504.2|5
1653569510000|2022-05-26 12:51:50|22529.2|22509.2|22529.2|22509.2|22529.2|22509.2|22529.2|22509.2|1
1653569520000|2022-05-26 12:52:00|||||||||1
1653569540000|2022-05-26 12:52:20|22528|22508|22520.5|22500.5|22528|22508|22520.5|22500.5|22
1653569550000|2022-05-26 12:52:30|22521.7|22501.7|22523|22503|22523|22503|22521.7|22501.7|9
1653569560000|2022-05-26 12:52:40|22524.2|22504.2|22524.2|22504.2|22524.2|22504.2|22524.2|22504.2|3
1653569570000|2022-05-26 12:52:50|22525.5|22505.5|22521.8|22501.8|22525.5|22505.5|22521.8|22501.8|3
1653569580000|2022-05-26 12:53:00|22524.2|22504.2|22525.5|22505.5|22525.5|22505.5|22524.2|22504.2|3
1653569590000|2022-05-26 12:53:10|22526.7|22506.7|22526.7|22506.7|22526.7|22506.7|22526.7|22506.7|0
1653569600000|2022-05-26 12:53:20|||||||||3
1653569610000|2022-05-26 12:53:30|||||||||6
1653569620000|2022-05-26 12:53:40|22534.1|22514.1|22544.2|22524.2|22546.7|22526.7|22534.1|22514.1|10
1653569630000|2022-05-26 12:53:50|22533|22513|22534.2|22514.2|22534.2|22514.2|22533|22513|2
1653569640000|2022-05-26 12:54:00|22539.2|22519.2|22541.7|22521.7|22541.7|22521.7|22539.2|22519.2|9
1653569650000|2022-05-26 12:54:10|||||||||3
1653569660000|2022-05-26 12:54:20|||||||||1
1653569670000|2022-05-26 12:54:30|22544.2|22524.2|22546.7|22526.7|22546.7|22526.7|22544.2|22524.2|3
1653569680000|2022-05-26 12:54:40|22544.2|22524.2|22544.2|22524.2|22544.2|22524.2|22544.2|22524.2|2
1653569690000|2022-05-26 12:54:50|22541.7|22521.7|22541.7|22521.7|22541.7|22521.7|22541.7|22521.7|1
1653569700000|2022-05-26 12:55:00|22539.2|22519.2|22539.2|22519.2|22539.2|22519.2|22539.2|22519.2|4
1653569710000|2022-05-26 12:55:10|||||||||1
1653569720000|2022-05-26 12:55:20|22537.9|22517.9|22526.7|22506.7|22537.9|22517.9|22526.7|22506.7|6
1653569730000|2022-05-26 12:55:30|22524.3|22504.3|22520.5|22500.5|22524.3|22504.3|22520.5|22500.5|7
1653569740000|2022-05-26 12:55:40|22525.5|22505.5|22524.2|22504.2|22525.5|22505.5|22524.2|22504.2|1
1653569750000|2022-05-26 12:55:50|22528|22508|22529.2|22509.2|22529.2|22509.2|22528|22508|1
1653569760000|2022-05-26 12:56:00|22531.6|22511.6|22534.2|22514.2|22534.2|22514.2|22531.6|22511.6|3
1653569770000|2022-05-26 12:56:10|22532.9|22512.9|22525.6|22505.6|22532.9|22512.9|22525.6|22505.6|1
1653569780000|2022-05-26 12:56:20|22523.1|22503.1|22523.1|22503.1|22523.1|22503.1|22523.1|22503.1|0
1653569790000|2022-05-26 12:56:30|||||||||1
1653569800000|2022-05-26 12:56:40|22524.3|22504.3|22529.2|22509.2|22531.7|22511.7|22523|22503|8
1653569810000|2022-05-26 12:56:50|22528|22508|22524.2|22504.2|22528|22508|22524.2|22504.2|2
1653569820000|2022-05-26 12:57:00|22523|22503|22521.8|22501.8|22523|22503|22521.8|22501.8|11
1653569830000|2022-05-26 12:57:10|22519.3|22499.3|22519.3|22499.3|22519.3|22499.3|22519.3|22499.3|4
1653569840000|2022-05-26 12:57:20|||||||||111
1653569850000|2022-05-26 12:57:30|22523|22503|22524.2|22504.2|22524.2|22504.2|22521.8|22501.8|5
1653569860000|2022-05-26 12:57:40|22521.8|22501.8|22521.8|22501.8|22521.8|22501.8|22521.8|22501.8|6
1653569870000|2022-05-26 12:57:50|22520.6|22500.6|22486.7|22466.7|22530.9|22500.6|22486.7|22461.7|20
1653569880000|2022-05-26 12:58:00|22485.4|22465.4|22482.9|22462.9|22485.4|22465.4|22479.2|22459.2|240
1653569890000|2022-05-26 12:58:10|22481.7|22461.7|22471.8|22451.8|22481.7|22461.7|22471.8|22451.8|95
1653569900000|2022-05-26 12:58:20|22466.8|22446.8|22470.5|22450.5|22470.5|22450.5|22465.5|22445.5|21
1653569910000|2022-05-26 12:58:30|22469.3|22449.3|22469.3|22449.3|22469.3|22449.3|22469.3|22449.3|26
1653569920000|2022-05-26 12:58:40|22470.5|22450.5|22466.8|22446.8|22471.7|22451.7|22466.8|22446.8|9
1653569930000|2022-05-26 12:58:50|22469.3|22449.3|22469.3|22449.3|22469.3|22449.3|22469.3|22449.3|2
1653569940000|2022-05-26 12:59:00|22466.8|22446.8|22459.3|22439.3|22466.8|22446.8|22459.3|22439.3|21
1653569950000|2022-05-26 12:59:10|22463|22443|22464.3|22444.3|22464.3|22444.3|22463|22443|6
1653569960000|2022-05-26 12:59:20|22467|22447|22469.3|22449.3|22481.8|22461.8|22467|22447|12
1653569970000|2022-05-26 12:59:30|22478.9|22458.9|22481.7|22461.7|22494.2|22474.2|22478.9|22458.9|76
1653569980000|2022-05-26 12:59:40|22482.9|22462.9|22492.8|22472.8|22492.8|22472.8|22482.9|22462.9|9
1653569990000|2022-05-26 12:59:50|22496.7|22476.7|22504.2|22484.2|22504.2|22484.2|22496.7|22476.7|1
1653570000000|2022-05-26 13:00:00|22505.4|22485.4|22511.7|22491.7|22511.7|22491.7|22505.4|22485.4|9
1653570010000|2022-05-26 13:00:10|22514.2|22494.2|22512.9|22492.9|22514.2|22494.2|22512.9|22492.9|21
1653570020000|2022-05-26 13:00:20|22516.7|22496.7|22516.7|22496.7|22518|22498|22516.7|22496.7|4
1653570030000|2022-05-26 13:00:30|22521.7|22501.7|22524.2|22504.2|22524.2|22504.2|22521.7|22501.7|176
1653570040000|2022-05-26 13:00:40|22526.6|22506.6|22532.9|22512.9|22532.9|22512.9|22526.6|22506.6|4
1653570060000|2022-05-26 13:01:00|22534.2|22514.2|22539.2|22519.2|22550.5|22530.5|22534.2|22514.2|51
1653570080000|2022-05-26 13:01:20|22540.4|22520.4|22546.7|22526.7|22546.7|22526.7|22540.4|22520.4|6
1653570090000|2022-05-26 13:01:30|22545.4|22525.4|22544.2|22524.2|22545.4|22525.4|22544.2|22524.2|1
1653570110000|2022-05-26 13:01:50|22541.8|22521.8|22541.8|22521.8|22541.8|22521.8|22541.8|22521.8|11
1653570120000|2022-05-26 13:02:00|||||||||1
1653570130000|2022-05-26 13:02:10|22540.5|22520.5|22541.7|22521.7|22541.7|22521.7|22540.4|22520.4|1
1653570150000|2022-05-26 13:02:30|22544.2|22524.2|22544.2|22524.2|22544.2|22524.2|22544.2|22524.2|0
1653570160000|2022-05-26 13:02:40|22541.6|22521.6|22539.2|22519.2|22541.6|22521.6|22539.2|22519.2|4
1653570170000|2022-05-26 13:02:50|22534.2|22514.2|22534.2|22514.2|22534.2|22514.2|22534.2|22514.2|1
1653570210000|2022-05-26 13:03:30|22510.6|22474.2|22508|22488|22510.6|22490.6|22504.2|22474.2|8
1653570220000|2022-05-26 13:03:40|22501.7|22481.7|22501.7|22481.7|22501.7|22481.7|22499.2|22479.2|4
1653570230000|2022-05-26 13:03:50|||||||||1
1653570240000|2022-05-26 13:04:00|22502.9|22482.9|22506.7|22486.7|22506.7|22486.7|22502.9|22482.9|3
1653570260000|2022-05-26 13:04:20|22507.9|22487.9|22484.2|22464.2|22509.1|22489.1|22484.2|22464.2|3
1653570270000|2022-05-26 13:04:30|||||||||1
1653570290000|2022-05-26 13:04:50|22485.5|22465.5|22486.7|22466.7|22486.7|22466.7|22485.5|22465.5|2
1653570300000|2022-05-26 13:05:00|22489.2|22469.2|22489.3|22469.3|22491.7|22471.7|22489.2|22469.2|4
1653570310000|2022-05-26 13:05:10|22484.2|22464.2|22469.2|22449.2|22484.2|22464.2|22466.8|22446.8|11
1653570320000|2022-05-26 13:05:20|22467.9|22447.9|22465.5|22445.5|22467.9|22447.9|22465.5|22445.5|2
1653570330000|2022-05-26 13:05:30|22464.3|22444.3|22461.8|22441.8|22464.3|22444.3|22460.5|22440.5|5
1653570340000|2022-05-26 13:05:40|22469.2|22449.2|22471.8|22451.8|22471.8|22451.8|22469.2|22449.2|2
1653570350000|2022-05-26 13:05:50|22476.7|22456.7|22486.7|22466.7|22486.7|22466.7|22476.7|22456.7|8
1653570360000|2022-05-26 13:06:00|22491.7|22471.7|22495.4|22475.4|22495.4|22475.4|22489.2|22469.2|12
1653570370000|2022-05-26 13:06:10|22496.7|22476.7|22504.2|22484.2|22504.2|22484.2|22496.7|22476.7|1
1653570380000|2022-05-26 13:06:20|22501.7|22481.7|22501.7|22481.7|22504.2|22484.2|22499.2|22479.2|3
1653570390000|2022-05-26 13:06:30|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|0
1653570400000|2022-05-26 13:06:40|22505.4|22485.4|22506.7|22486.7|22506.7|22486.7|22505.4|22485.4|2
1653570410000|2022-05-26 13:06:50|22516.7|22496.7|22524.2|22504.2|22524.2|22504.2|22516.7|22496.7|2
1653570420000|2022-05-26 13:07:00|22525.5|22505.5|22534.2|22514.2|22534.2|22514.2|22525.5|22505.5|9
1653570430000|2022-05-26 13:07:10|22536.7|22516.7|22536.7|22516.7|22536.7|22516.7|22536.7|22516.7|15
1653570440000|2022-05-26 13:07:20|22537.9|22517.9|22546.7|22526.7|22546.7|22526.7|22537.9|22517.9|12
1653570450000|2022-05-26 13:07:30|||||||||9
1653570460000|2022-05-26 13:07:40|||||||||3
1653570470000|2022-05-26 13:07:50|22551.7|22531.7|22554.2|22534.2|22554.2|22534.2|22551.7|22531.7|3
1653570500000|2022-05-26 13:08:20|22556.7|22536.7|22555.4|22535.4|22556.7|22536.7|22554.2|22534.2|3
1653570510000|2022-05-26 13:08:30|22556.7|22536.7|22551.7|22531.7|22556.7|22536.7|22551.7|22531.7|4
1653570520000|2022-05-26 13:08:40|22549.2|22529.2|22549.2|22529.2|22549.2|22529.2|22549.2|22529.2|5
1653570530000|2022-05-26 13:08:50|22551.7|22531.7|22551.7|22531.7|22551.7|22531.7|22551.7|22531.7|3
1653570540000|2022-05-26 13:09:00|22549.2|22529.2|22549.2|22529.2|22549.2|22529.2|22549.2|22529.2|0
1653570550000|2022-05-26 13:09:10|22541.7|22521.7|22541.7|22521.7|22541.7|22521.7|22541.7|22521.7|4
1653570560000|2022-05-26 13:09:20|22540.4|22520.4|22540.5|22520.5|22540.5|22520.5|22539.2|22519.2|9
1653570570000|2022-05-26 13:09:30|22537.9|22517.9|22536.7|22516.7|22537.9|22517.9|22536.7|22516.7|2
1653570580000|2022-05-26 13:09:40|22534.2|22514.2|22524.2|22504.2|22534.2|22514.2|22522.9|22502.9|3
1653570590000|2022-05-26 13:09:50|22525.4|22505.4|22524.2|22504.2|22526.7|22506.7|22524.2|22504.2|1
1653570600000|2022-05-26 13:10:00|22521.7|22501.7|22511.8|22491.8|22521.7|22501.7|22511.8|22491.8|3
1653570610000|2022-05-26 13:10:10|22510.5|22490.5|22506.7|22486.7|22510.5|22490.5|22506.7|22486.7|1
1653570630000|2022-05-26 13:10:30|22505.4|22485.4|22500.6|22480.6|22505.4|22485.4|22500.6|22480.6|3
1653570640000|2022-05-26 13:10:40|22499.5|22479.5|22480.4|22460.4|22499.5|22479.5|22479.2|22459.2|6
1653570650000|2022-05-26 13:10:50|22479.2|22459.2|22475.5|22455.5|22484.2|22464.2|22475.5|22455.5|24
1653570660000|2022-05-26 13:11:00|22476.7|22456.7|22466.7|22446.7|22476.7|22456.7|22465.5|22445.5|43
1653570670000|2022-05-26 13:11:10|22463|22443|22464.2|22444.2|22464.2|22444.2|22457.9|22437.9|25
1653570680000|2022-05-26 13:11:20|22469.2|22449.2|22474.2|22454.2|22474.2|22454.2|22469.2|22449.2|11
1653570690000|2022-05-26 13:11:30|||||||||3
1653570700000|2022-05-26 13:11:40|22476.6|22456.6|22479.2|22459.2|22479.2|22459.2|22476.6|22456.6|2
1653570710000|2022-05-26 13:11:50|22481.7|22461.7|22481.7|22461.7|22481.7|22461.7|22481.7|22461.7|1
1653570720000|2022-05-26 13:12:00|22486.7|22466.7|22489.2|22469.2|22489.2|22469.2|22486.7|22466.7|4
1653570730000|2022-05-26 13:12:10|22494.2|22474.2|22499.2|22479.2|22499.2|22479.2|22494.2|22474.2|7
1653570740000|2022-05-26 13:12:20|22496.7|22476.7|22499.2|22479.2|22499.2|22479.2|22496.7|22476.7|8
1653570750000|2022-05-26 13:12:30|22500.4|22480.4|22496.7|22476.7|22504.2|22484.2|22496.7|22476.7|7
1653570760000|2022-05-26 13:12:40|22494.1|22474.1|22486.7|22466.7|22494.1|22474.1|22486.7|22466.7|5
1653570770000|2022-05-26 13:12:50|||||||||1
1653570780000|2022-05-26 13:13:00|22485.4|22465.4|22469.2|22449.2|22485.4|22465.4|22469.2|22449.2|2
1653570790000|2022-05-26 13:13:10|||||||||5
1653570800000|2022-05-26 13:13:20|22466.6|22446.6|22464.2|22444.2|22466.6|22446.6|22464.2|22444.2|5
1653570810000|2022-05-26 13:13:30|22467.9|22447.9|22467.9|22447.9|22467.9|22447.9|22467.9|22447.9|3
1653570820000|2022-05-26 13:13:40|22471.7|22451.7|22469.2|22449.2|22471.7|22451.7|22469.2|22449.2|14
1653570830000|2022-05-26 13:13:50|22466.7|22446.7|22466.7|22446.7|22466.7|22446.7|22466.7|22446.7|0
1653570840000|2022-05-26 13:14:00|22469.2|22449.2|22469.2|22449.2|22469.2|22449.2|22469.2|22449.2|0
1653570860000|2022-05-26 13:14:20|22461.7|22441.7|22461.7|22441.7|22461.7|22441.7|22461.7|22441.7|1
1653570870000|2022-05-26 13:14:30|||||||||3
1653570890000|2022-05-26 13:14:50|||||||||4
1653570900000|2022-05-26 13:15:00|22459.2|22439.2|22460.4|22440.4|22460.4|22440.4|22459.2|22439.2|2
1653570910000|2022-05-26 13:15:10|22461.7|22441.7|22461.7|22441.7|22461.7|22441.7|22461.7|22441.7|1
1653570920000|2022-05-26 13:15:20|22459.2|22439.2|22461.6|22441.6|22461.6|22441.6|22459.2|22439.2|1
1653570930000|2022-05-26 13:15:30|22464.2|22444.2|22464.2|22444.2|22464.2|22444.2|22464.2|22444.2|0
1653570940000|2022-05-26 13:15:40|22471.7|22451.7|22475.4|22455.4|22475.4|22455.4|22471.7|22451.7|6
1653570950000|2022-05-26 13:15:50|22476.7|22456.7|22429.1|22409.1|22476.7|22456.7|22419.2|22395.4|63
1653570960000|2022-05-26 13:16:00|22431.7|22411.7|22446.7|22426.7|22446.7|22426.7|22431.7|22411.7|6
1653570980000|2022-05-26 13:16:20|22443.1|22423.1|22443.1|22423.1|22443.1|22423.1|22443.1|22423.1|12
1653570990000|2022-05-26 13:16:30|22439.2|22419.2|22424.2|22404.2|22439.2|22419.2|22424.2|22404.2|5
1653571000000|2022-05-26 13:16:40|22423|22403|22423|22403|22423|22403|22423|22403|6
1653571010000|2022-05-26 13:16:50|||||||||3
1653571020000|2022-05-26 13:17:00|22425.5|22405.5|22423|22403|22425.5|22405.5|22423|22403|1
1653571050000|2022-05-26 13:17:30|||||||||2
1653571060000|2022-05-26 13:17:40|22424.2|22404.2|22433|22413|22433|22413|22424.2|22404.2|2
1653571070000|2022-05-26 13:17:50|22435.4|22415.4|22445.4|22425.4|22445.4|22425.4|22435.4|22415.4|12
1653571080000|2022-05-26 13:18:00|22444.2|22424.2|22445.4|22425.4|22445.4|22425.4|22444.2|22424.2|1
1653571090000|2022-05-26 13:18:10|22448|22428|22449.2|22429.2|22449.2|22429.2|22448|22428|6
1653571100000|2022-05-26 13:18:20|22450.4|22430.4|22450.4|22430.4|22450.4|22430.4|22449.2|22429.2|4
1653571110000|2022-05-26 13:18:30|22451.6|22431.6|22459.2|22439.2|22459.2|22439.2|22451.6|22431.6|6
1653571120000|2022-05-26 13:18:40|22460.4|22440.4|22466.7|22446.7|22466.7|22446.7|22460.4|22440.4|3
1653571130000|2022-05-26 13:18:50|22469.3|22449.3|22471.7|22451.7|22471.7|22451.7|22469.3|22449.3|3
1653571140000|2022-05-26 13:19:00|22474.2|22454.2|22479.2|22459.2|22479.2|22459.2|22474.2|22454.2|2
1653571150000|2022-05-26 13:19:10|22486.7|22466.7|22496.7|22476.7|22496.7|22476.7|22486.7|22466.7|3
1653571160000|2022-05-26 13:19:20|22501.7|22481.7|22507.9|22487.9|22507.9|22487.9|22501.7|22481.7|5
1653571170000|2022-05-26 13:19:30|22509.2|22489.2|22509.2|22489.2|22509.2|22489.2|22509.2|22489.2|5
1653571180000|2022-05-26 13:19:40|||||||||1
1653571190000|2022-05-26 13:19:50|22511.7|22491.7|22519.2|22499.2|22519.2|22499.2|22511.7|22491.7|51
1653571200000|2022-05-26 13:20:00|22521.7|22501.7|22526.7|22506.7|22526.7|22506.7|22521.7|22501.7|4
1653571210000|2022-05-26 13:20:10|||||||||1
1653571220000|2022-05-26 13:20:20|||||||||1
1653571230000|2022-05-26 13:20:30|22523.1|22503.1|22522.9|22502.9|22523.1|22503.1|22519.2|22499.2|25
1653571250000|2022-05-26 13:20:50|22524.2|22504.2|22524.2|22504.2|22524.2|22504.2|22524.2|22504.2|5
1653571260000|2022-05-26 13:21:00|22522.9|22502.9|22526.7|22506.7|22526.7|22506.7|22521.7|22501.7|3
1653571270000|2022-05-26 13:21:10|||||||||1
1653571290000|2022-05-26 13:21:30|22525.4|22505.4|22524.2|22504.2|22525.4|22505.4|22524.2|22504.2|6
1653571310000|2022-05-26 13:21:50|22525.5|22505.5|22525.5|22505.5|22525.5|22505.5|22525.5|22505.5|2
1653571320000|2022-05-26 13:22:00|22524.2|22504.2|22525.5|22505.5|22525.5|22505.5|22524.2|22504.2|5
1653571330000|2022-05-26 13:22:10|22525.4|22505.4|22527.9|22507.9|22527.9|22507.9|22525.4|22505.4|0
1653571340000|2022-05-26 13:22:20|||||||||48
1653571350000|2022-05-26 13:22:30|22543.9|22523.9|22545.4|22525.4|22546.6|22526.6|22543.9|22523.9|12
1653571360000|2022-05-26 13:22:40|22546.7|22526.7|22544.2|22524.2|22547.9|22527.9|22544.2|22524.2|9
1653571370000|2022-05-26 13:22:50|22546.7|22526.7|22546.7|22526.7|22546.7|22526.7|22546.7|22526.7|16
1653571380000|2022-05-26 13:23:00|22547.9|22527.9|22539.2|22519.2|22547.9|22527.9|22539.2|22519.2|6
1653571390000|2022-05-26 13:23:10|||||||||3
1653571400000|2022-05-26 13:23:20|||||||||3
1653571410000|2022-05-26 13:23:30|22540.5|22520.5|22541.7|22521.7|22541.7|22521.7|22540.5|22520.5|1
1653571420000|2022-05-26 13:23:40|22544.2|22524.2|22545.4|22525.4|22545.4|22525.4|22544.2|22524.2|2
1653571430000|2022-05-26 13:23:50|22546.7|22526.7|22546.7|22526.7|22546.7|22526.7|22546.7|22526.7|2
1653571440000|2022-05-26 13:24:00|22545.4|22525.4|22549.2|22529.2|22549.2|22529.2|22545.4|22525.4|6
1653571450000|2022-05-26 13:24:10|22547.9|22527.9|22541.7|22521.7|22547.9|22527.9|22541.7|22521.7|8
1653571460000|2022-05-26 13:24:20|22542.9|22522.9|22544.1|22524.1|22544.1|22524.1|22539.2|22519.2|6
1653571470000|2022-05-26 13:24:30|22542.9|22522.9|22544.1|22524.1|22544.1|22524.1|22542.9|22522.9|8
1653571480000|2022-05-26 13:24:40|22545.3|22525.3|22542.9|22522.9|22545.3|22525.3|22542.9|22522.9|8
1653571490000|2022-05-26 13:24:50|22535.5|22515.5|22535.5|22515.5|22535.5|22515.5|22535.5|22515.5|3
1653571500000|2022-05-26 13:25:00|22534.2|22514.2|22534.2|22514.2|22534.2|22514.2|22531.7|22511.7|3
1653571510000|2022-05-26 13:25:10|22536.7|22516.7|22536.7|22516.7|22536.7|22516.7|22536.7|22516.7|2
1653571530000|2022-05-26 13:25:30|22539.2|22519.2|22539.2|22519.2|22539.2|22519.2|22539.2|22519.2|2
1653571550000|2022-05-26 13:25:50|22536.6|22516.6|22530.5|22510.5|22536.6|22516.6|22529.3|22509.3|7
1653571560000|2022-05-26 13:26:00|22528|22508|22529.2|22509.2|22529.2|22509.2|22528|22508|4
1653571570000|2022-05-26 13:26:10|22530.5|22510.5|22530.5|22510.5|22530.5|22510.5|22530.5|22510.5|0
1653571580000|2022-05-26 13:26:20|22529.2|22509.2|22529.2|22509.2|22529.2|22509.2|22529.2|22509.2|10
1653571590000|2022-05-26 13:26:30|22530.4|22510.4|22534.1|22514.1|22534.1|22514.1|22530.4|22510.4|1
1653571600000|2022-05-26 13:26:40|22535.4|22515.4|22545.4|22525.4|22545.4|22525.4|22535.4|22515.4|11
1653571610000|2022-05-26 13:26:50|22546.6|22526.6|22547.9|22527.9|22547.9|22527.9|22546.6|22526.6|1
1653571620000|2022-05-26 13:27:00|22551.7|22531.7|22549.3|22529.3|22551.7|22531.7|22549.3|22529.3|22
1653571630000|2022-05-26 13:27:10|22550.5|22530.5|22550.5|22530.5|22550.5|22530.5|22550.5|22530.5|14
1653571640000|2022-05-26 13:27:20|22549.2|22529.2|22528|22508|22549.2|22529.2|22526.8|22506.8|14
1653571650000|2022-05-26 13:27:30|22530.5|22510.5|22530.5|22510.5|22530.5|22510.5|22530.5|22510.5|11
1653571660000|2022-05-26 13:27:40|||||||||4
1653571670000|2022-05-26 13:27:50|22529.2|22509.2|22532.9|22512.9|22532.9|22512.9|22529.2|22509.2|4
1653571680000|2022-05-26 13:28:00|22534.2|22514.2|22534.2|22514.2|22534.2|22514.2|22534.2|22514.2|38
1653571690000|2022-05-26 13:28:10|22530.5|22510.5|22530.5|22510.5|22530.5|22510.5|22530.5|22510.5|4
1653571700000|2022-05-26 13:28:20|22529.2|22509.2|22527.9|22507.9|22529.2|22509.2|22527.9|22507.9|5
1653571730000|2022-05-26 13:28:50|22526.6|22506.6|22520.5|22500.5|22526.6|22506.6|22520.5|22500.5|4
1653571740000|2022-05-26 13:29:00|22519.2|22499.2|22513|22493|22519.2|22499.2|22513|22493|3
1653571750000|2022-05-26 13:29:10|22514.2|22494.2|22514.2|22494.2|22514.2|22494.2|22514.2|22494.2|2
1653571760000|2022-05-26 13:29:20|22516.7|22496.7|22515.5|22495.5|22516.7|22496.7|22515.5|22495.5|11
1653571780000|2022-05-26 13:29:40|22513.2|22493.2|22513.2|22493.2|22513.2|22493.2|22513.2|22493.2|4
1653571800000|2022-05-26 13:30:00|22511.8|22491.8|22517.9|22497.9|22517.9|22497.9|22511.8|22491.8|21
1653571810000|2022-05-26 13:30:10|22519.1|22499.1|22521.7|22501.7|22521.7|22501.7|22519.1|22499.1|4
1653571820000|2022-05-26 13:30:20|22524.2|22504.2|22529.2|22509.2|22529.2|22509.2|22524.2|22504.2|13
1653571830000|2022-05-26 13:30:30|22533.9|22513.9|22539.2|22519.2|22539.2|22519.2|22533.9|22513.9|3
1653571840000|2022-05-26 13:30:40|22536.8|22516.8|22532.9|22512.9|22536.8|22516.8|22531.7|22511.7|6
1653571850000|2022-05-26 13:30:50|22533|22513|22534.2|22514.2|22534.2|22514.2|22530.5|22510.5|3
1653571860000|2022-05-26 13:31:00|22535.4|22515.4|22535.4|22515.4|22535.4|22515.4|22535.4|22515.4|5
1653571870000|2022-05-26 13:31:10|||||||||1
1653571880000|2022-05-26 13:31:20|22536.7|22516.7|22536.7|22516.7|22536.7|22516.7|22536.7|22516.7|4
1653571890000|2022-05-26 13:31:30|||||||||1
1653571900000|2022-05-26 13:31:40|22541.6|22521.6|22541.6|22521.6|22541.6|22521.6|22541.6|22521.6|3
1653571910000|2022-05-26 13:31:50|22546.7|22526.7|22550.4|22530.4|22550.4|22530.4|22546.7|22526.7|5
1653571920000|2022-05-26 13:32:00|22549.2|22529.2|22538.2|22518.2|22549.2|22529.2|22538.2|22518.2|18
1653571930000|2022-05-26 13:32:10|22535.5|22515.5|22535.5|22515.5|22535.5|22515.5|22535.5|22515.5|12
1653571950000|2022-05-26 13:32:30|22536.7|22516.7|22537.9|22517.9|22537.9|22517.9|22536.7|22516.7|8
1653571960000|2022-05-26 13:32:40|22539.2|22519.2|22541.7|22521.7|22541.7|22521.7|22539.2|22519.2|1
1653571970000|2022-05-26 13:32:50|||||||||1
1653571980000|2022-05-26 13:33:00|22544.2|22524.2|22545.4|22525.4|22545.4|22525.4|22544.2|22524.2|2
1653571990000|2022-05-26 13:33:10|||||||||2
1653572000000|2022-05-26 13:33:20|22546.7|22526.7|22550.4|22530.4|22550.4|22530.4|22546.7|22526.7|7
1653572010000|2022-05-26 13:33:30|22549.2|22529.2|22549.2|22529.2|22549.2|22529.2|22549.2|22529.2|2
1653572020000|2022-05-26 13:33:40|||||||||7
1653572030000|2022-05-26 13:33:50|22551.8|22531.8|22589.2|22569.2|22589.2|22569.2|22551.8|22531.8|12
1653572040000|2022-05-26 13:34:00|22590.5|22570.5|22597.9|22577.9|22599.1|22579.1|22590.5|22570.5|33
1653572050000|2022-05-26 13:34:10|22599.2|22579.2|22599.2|22579.2|22599.2|22579.2|22599.2|22579.2|36
1653572060000|2022-05-26 13:34:20|22600.5|22580.5|22600.5|22580.5|22600.5|22580.5|22600.5|22580.5|6
1653572070000|2022-05-26 13:34:30|||||||||1
1653572080000|2022-05-26 13:34:40|22601.7|22581.7|22601.7|22581.7|22601.7|22581.7|22601.7|22581.7|11
1653572090000|2022-05-26 13:34:50|22604.2|22584.2|22601.7|22581.7|22604.2|22584.2|22601.7|22581.7|31
1653572100000|2022-05-26 13:35:00|22604.1|22584.1|22596.7|22576.7|22606.7|22586.7|22596.7|22576.7|21
1653572110000|2022-05-26 13:35:10|22597.9|22577.9|22600.4|22580.4|22600.4|22580.4|22597.9|22577.9|3
1653572120000|2022-05-26 13:35:20|22599.2|22579.2|22599.2|22579.2|22599.2|22579.2|22599.2|22579.2|10
1653572130000|2022-05-26 13:35:30|22594.3|22574.3|22589.2|22569.2|22594.3|22574.3|22589.2|22569.2|5
1653572140000|2022-05-26 13:35:40|22590.4|22570.4|22591.7|22571.7|22591.7|22571.7|22590.4|22570.4|2
1653572150000|2022-05-26 13:35:50|22594.2|22574.2|22594.2|22574.2|22594.2|22574.2|22594.2|22574.2|4
1653572160000|2022-05-26 13:36:00|22595.4|22575.4|22599.2|22579.2|22599.2|22579.2|22595.4|22575.4|2
1653572170000|2022-05-26 13:36:10|||||||||21
1653572180000|2022-05-26 13:36:20|22598|22578|22596.7|22576.7|22598|22578|22596.7|22576.7|3
1653572190000|2022-05-26 13:36:30|22599.1|22579.1|22601.7|22581.7|22601.7|22581.7|22599.1|22579.1|11
1653572200000|2022-05-26 13:36:40|||||||||9
1653572210000|2022-05-26 13:36:50|22602.9|22582.9|22602.9|22582.9|22602.9|22582.9|22601.7|22581.7|3
1653572220000|2022-05-26 13:37:00|22601.7|22581.7|22596.7|22576.7|22601.7|22581.7|22574.2|22554.2|20
1653572230000|2022-05-26 13:37:10|22589.2|22569.2|22588|22568|22589.2|22569.2|22588|22568|3
1653572240000|2022-05-26 13:37:20|22581.7|22561.7|22581.7|22561.7|22581.7|22561.7|22581.7|22561.7|2
1653572250000|2022-05-26 13:37:30|22584.2|22564.2|22585.4|22565.4|22585.4|22565.4|22581.7|22561.7|15
1653572260000|2022-05-26 13:37:40|22587.9|22567.9|22589.2|22569.2|22589.2|22569.2|22587.9|22567.9|1
1653572270000|2022-05-26 13:37:50|||||||||4
1653572280000|2022-05-26 13:38:00|22591.7|22571.7|22589.2|22569.2|22591.7|22571.7|22589.2|22569.2|12
1653572290000|2022-05-26 13:38:10|||||||||3
1653572300000|2022-05-26 13:38:20|||||||||1
1653572320000|2022-05-26 13:38:40|22591.8|22571.8|22601.7|22581.7|22601.7|22581.7|22591.8|22571.8|9
1653572330000|2022-05-26 13:38:50|22605.5|22585.5|22602.9|22582.9|22606.7|22586.7|22601.7|22581.7|32
1653572340000|2022-05-26 13:39:00|22604.2|22584.2|22601.7|22581.7|22604.2|22584.2|22601.7|22581.7|6
1653572350000|2022-05-26 13:39:10|22604.2|22584.2|22604.2|22584.2|22604.2|22584.2|22601.7|22581.7|24
1653572360000|2022-05-26 13:39:20|22605.4|22585.4|22606.7|22586.7|22606.7|22586.7|22605.4|22585.4|1
1653572370000|2022-05-26 13:39:30|22611.4|22591.4|22606.8|22586.8|22626.7|22606.7|22606.8|22586.8|54
1653572380000|2022-05-26 13:39:40|22604.5|22584.5|22599.2|22579.2|22604.5|22584.5|22599.2|22579.2|11
1653572390000|2022-05-26 13:39:50|22602.9|22582.9|22602.9|22582.9|22602.9|22582.9|22602.9|22582.9|11
1653572400000|2022-05-26 13:40:00|22605.5|22585.5|22606.7|22586.7|22606.7|22586.7|22604.2|22584.2|5
1653572410000|2022-05-26 13:40:10|22605.5|22585.5|22605.4|22585.4|22605.5|22585.5|22604.2|22584.2|9
1653572420000|2022-05-26 13:40:20|22606.7|22586.7|22602.9|22582.9|22606.7|22586.7|22602.9|22582.9|10
1653572430000|2022-05-26 13:40:30|22601.7|22581.7|22615.4|22595.4|22615.4|22595.4|22601.7|22581.7|31
1653572440000|2022-05-26 13:40:40|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|2
1653572450000|2022-05-26 13:40:50|22616.7|22596.7|22615.4|22595.4|22616.7|22596.7|22615.4|22595.4|6
1653572460000|2022-05-26 13:41:00|22616.6|22596.6|22616.7|22596.7|22619.2|22599.2|22616.6|22596.6|3
1653572470000|2022-05-26 13:41:10|22614.2|22594.2|22614.2|22594.2|22614.2|22594.2|22614.2|22594.2|2
1653572480000|2022-05-26 13:41:20|22611.7|22591.7|22611.7|22591.7|22611.7|22591.7|22611.7|22591.7|2
1653572490000|2022-05-26 13:41:30|||||||||10
1653572510000|2022-05-26 13:41:50|22612.9|22592.9|22626.7|22606.7|22626.7|22606.7|22612.9|22592.9|5
1653572520000|2022-05-26 13:42:00|22627.9|22607.9|22631.7|22611.7|22631.7|22611.7|22626.7|22606.7|5
1653572530000|2022-05-26 13:42:10|22630.5|22610.5|22631.7|22611.7|22631.7|22611.7|22630.5|22610.5|5
1653572540000|2022-05-26 13:42:20|22629.2|22609.2|22637.6|22617.6|22637.6|22617.6|22629.2|22609.2|27
1653572550000|2022-05-26 13:42:30|22640|22620|22650.4|22630.4|22650.4|22630.4|22640|22620|19
1653572560000|2022-05-26 13:42:40|22656.7|22636.7|22651.7|22631.7|22659.2|22639.2|22651.7|22631.7|53
1653572570000|2022-05-26 13:42:50|22649.2|22629.2|22646.7|22626.7|22649.2|22629.2|22646.7|22626.7|4
1653572580000|2022-05-26 13:43:00|22647.9|22627.9|22649.2|22629.2|22650.4|22630.4|22647.9|22627.9|7
1653572590000|2022-05-26 13:43:10|22646.7|22626.7|22649.2|22629.2|22649.2|22629.2|22646.7|22626.7|1
1653572600000|2022-05-26 13:43:20|22650.5|22630.5|22668|22648|22671.7|22651.7|22650.5|22630.5|31
1653572610000|2022-05-26 13:43:30|22670.4|22650.4|22666.7|22646.7|22670.4|22650.4|22666.7|22646.7|12
1653572620000|2022-05-26 13:43:40|22665.4|22645.4|22665.4|22645.4|22665.4|22645.4|22665.4|22645.4|0
1653572630000|2022-05-26 13:43:50|22658.3|22638.3|22646.7|22626.7|22658.3|22638.3|22644.2|22624.2|61
1653572640000|2022-05-26 13:44:00|22645.5|22625.5|22649.2|22629.2|22649.2|22629.2|22645.4|22625.4|5
1653572650000|2022-05-26 13:44:10|||||||||20
1653572660000|2022-05-26 13:44:20|22644.2|22624.2|22634.2|22614.2|22644.2|22624.2|22634.2|22614.2|27
1653572670000|2022-05-26 13:44:30|||||||||9
1653572690000|2022-05-26 13:44:50|||||||||2
1653572700000|2022-05-26 13:45:00|||||||||2
1653572710000|2022-05-26 13:45:10|22632.9|22612.9|22632.9|22612.9|22632.9|22612.9|22632.9|22612.9|3
1653572720000|2022-05-26 13:45:20|22634.2|22614.2|22634.2|22614.2|22634.2|22614.2|22634.2|22614.2|5
1653572730000|2022-05-26 13:45:30|||||||||34
1653572740000|2022-05-26 13:45:40|||||||||1
1653572750000|2022-05-26 13:45:50|||||||||2
1653572760000|2022-05-26 13:46:00|22636.7|22616.7|22641.7|22621.7|22641.7|22621.7|22636.7|22616.7|9
1653572770000|2022-05-26 13:46:10|22642.9|22622.9|22642.9|22622.9|22642.9|22622.9|22642.9|22622.9|0
1653572780000|2022-05-26 13:46:20|22644.1|22624.1|22644.1|22624.1|22644.1|22624.1|22644.1|22624.1|2
1653572790000|2022-05-26 13:46:30|22642.9|22622.9|22636.7|22616.7|22642.9|22622.9|22636.7|22616.7|16
1653572800000|2022-05-26 13:46:40|||||||||1
1653572810000|2022-05-26 13:46:50|22631.7|22611.7|22626.7|22606.7|22631.7|22611.7|22626.7|22606.7|13
1653572820000|2022-05-26 13:47:00|22629.2|22609.2|22626.7|22606.7|22629.2|22609.2|22626.7|22606.7|9
1653572830000|2022-05-26 13:47:10|22625.5|22605.5|22624.2|22604.2|22625.5|22605.5|22624.2|22604.2|5
1653572840000|2022-05-26 13:47:20|22626.7|22606.7|22630.4|22610.4|22630.4|22610.4|22626.7|22606.7|6
1653572850000|2022-05-26 13:47:30|22631.7|22611.7|22631.7|22611.7|22631.7|22611.7|22631.7|22611.7|3
1653572860000|2022-05-26 13:47:40|22636.7|22616.7|22636.7|22616.7|22636.7|22616.7|22636.7|22616.7|4
1653572870000|2022-05-26 13:47:50|22641.6|22621.6|22651.7|22631.7|22652.9|22632.9|22641.6|22621.6|13
1653572880000|2022-05-26 13:48:00|22650.4|22630.4|22650.4|22630.4|22650.4|22630.4|22650.4|22630.4|2
1653572910000|2022-05-26 13:48:30|22644.2|22624.2|22639.2|22619.2|22644.2|22624.2|22639.2|22619.2|14
1653572930000|2022-05-26 13:48:50|||||||||2
1653572940000|2022-05-26 13:49:00|22636.7|22616.7|22636.7|22616.7|22636.7|22616.7|22636.7|22616.7|5
1653572960000|2022-05-26 13:49:20|22637.9|22617.9|22636.7|22616.7|22637.9|22617.9|22636.7|22616.7|5
1653572970000|2022-05-26 13:49:30|||||||||1
1653572980000|2022-05-26 13:49:40|22635.5|22615.5|22609.2|22589.2|22635.5|22615.5|22606.8|22586.8|13
1653572990000|2022-05-26 13:49:50|22605.5|22585.5|22599.2|22579.2|22605.5|22585.5|22599.2|22579.2|56
1653573000000|2022-05-26 13:50:00|22598|22578|22581.7|22561.7|22598|22578|22581.7|22561.7|5
1653573010000|2022-05-26 13:50:10|||||||||3
1653573020000|2022-05-26 13:50:20|22584.2|22564.2|22583|22563|22584.2|22564.2|22579.2|22559.2|6
1653573030000|2022-05-26 13:50:30|22581.7|22561.7|22584.2|22564.2|22584.2|22564.2|22581.7|22561.7|2
1653573040000|2022-05-26 13:50:40|22581.7|22561.7|22581.7|22561.7|22581.7|22561.7|22581.7|22561.7|3
1653573050000|2022-05-26 13:50:50|22582.9|22562.9|22584.2|22564.2|22584.2|22564.2|22582.9|22562.9|6
1653573090000|2022-05-26 13:51:30|22585.4|22565.4|22587.9|22567.9|22587.9|22567.9|22585.4|22565.4|4
1653573100000|2022-05-26 13:51:40|22589.1|22569.1|22592.9|22572.9|22592.9|22572.9|22589.1|22569.1|3
1653573110000|2022-05-26 13:51:50|||||||||1
1653573120000|2022-05-26 13:52:00|22599.1|22579.1|22601.7|22581.7|22601.7|22581.7|22599.1|22579.1|14
1653573130000|2022-05-26 13:52:10|||||||||4
1653573140000|2022-05-26 13:52:20|22599.2|22579.2|22599.2|22579.2|22599.2|22579.2|22599.2|22579.2|7
1653573150000|2022-05-26 13:52:30|22594.2|22574.2|22588|22568|22594.2|22574.2|22588|22568|3
1653573160000|2022-05-26 13:52:40|22586.8|22566.8|22584.3|22564.3|22588|22568|22584.3|22564.3|14
1653573180000|2022-05-26 13:53:00|22581.7|22561.7|22569.2|22549.2|22581.7|22561.7|22569.2|22549.2|7
1653573190000|2022-05-26 13:53:10|22573|22553|22574.2|22554.2|22574.2|22554.2|22573|22553|2
1653573200000|2022-05-26 13:53:20|22576.7|22556.7|22566.7|22546.7|22576.7|22556.7|22566.7|22546.7|12
1653573210000|2022-05-26 13:53:30|22565.4|22545.4|22564.2|22544.2|22565.4|22545.4|22559.2|22539.2|9
1653573220000|2022-05-26 13:53:40|22567.8|22547.8|22577.8|22557.8|22577.8|22557.8|22567.8|22547.8|6
1653573250000|2022-05-26 13:54:10|||||||||1
1653573260000|2022-05-26 13:54:20|||||||||1
1653573270000|2022-05-26 13:54:30|||||||||2
1653573280000|2022-05-26 13:54:40|||||||||1
1653573290000|2022-05-26 13:54:50|22579|22559|22582.9|22562.9|22582.9|22562.9|22579|22559|0
1653573300000|2022-05-26 13:55:00|22584.1|22564.1|22589.2|22569.2|22589.2|22569.2|22584.1|22564.1|2
1653573310000|2022-05-26 13:55:10|||||||||4
1653573320000|2022-05-26 13:55:20|||||||||1
1653573330000|2022-05-26 13:55:30|22580.4|22560.4|22561.7|22541.7|22580.4|22560.4|22561.7|22541.7|21
1653573340000|2022-05-26 13:55:40|22562.9|22542.9|22562.9|22542.9|22562.9|22542.9|22562.9|22542.9|12
1653573350000|2022-05-26 13:55:50|22564.1|22544.1|22569.2|22549.2|22569.2|22549.2|22562.9|22542.9|1
1653573360000|2022-05-26 13:56:00|||||||||3
1653573370000|2022-05-26 13:56:10|22570.4|22550.4|22571.7|22551.7|22571.7|22551.7|22570.4|22550.4|0
1653573380000|2022-05-26 13:56:20|22574.2|22554.2|22579.2|22559.2|22579.2|22559.2|22574.2|22554.2|9
1653573390000|2022-05-26 13:56:30|22576.7|22556.7|22568|22548|22576.7|22556.7|22568|22548|17
1653573400000|2022-05-26 13:56:40|22566.7|22546.7|22559.2|22539.2|22566.7|22546.7|22559.2|22539.2|4
1653573410000|2022-05-26 13:56:50|22560.4|22540.4|22559.2|22539.2|22561.7|22541.7|22559.2|22539.2|1
1653573420000|2022-05-26 13:57:00|22561.8|22541.8|22561.7|22541.7|22564.2|22544.2|22561.7|22541.7|3
1653573430000|2022-05-26 13:57:10|||||||||2
1653573440000|2022-05-26 13:57:20|22559.2|22539.2|22541.7|22521.7|22559.2|22539.2|22541.7|22521.7|21
1653573450000|2022-05-26 13:57:30|22539.1|22519.1|22521.7|22501.7|22539.1|22519.1|22521.7|22501.7|5
1653573460000|2022-05-26 13:57:40|22520.5|22500.5|22506.7|22486.7|22520.5|22500.5|22506.7|22486.7|2
1653573470000|2022-05-26 13:57:50|22507.9|22487.9|22506.7|22486.7|22509.2|22489.2|22506.7|22486.7|8
1653573480000|2022-05-26 13:58:00|22504.2|22484.2|22504.2|22484.2|22506.7|22486.7|22501.7|22481.7|10
1653573490000|2022-05-26 13:58:10|22502.9|22482.9|22502.9|22482.9|22502.9|22482.9|22501.7|22481.7|6
1653573500000|2022-05-26 13:58:20|22504.2|22484.2|22506.6|22486.6|22506.6|22486.6|22504.2|22484.2|2
1653573510000|2022-05-26 13:58:30|22509|22489|22534.2|22514.2|22534.2|22514.2|22509|22489|8
1653573540000|2022-05-26 13:59:00|22526.7|22506.7|22526.7|22506.7|22526.7|22506.7|22526.7|22506.7|7
1653573550000|2022-05-26 13:59:10|||||||||1
1653573560000|2022-05-26 13:59:20|22523|22503|22516.7|22496.7|22523|22503|22516.7|22496.7|4
1653573590000|2022-05-26 13:59:50|22515.4|22495.4|22511.7|22491.7|22515.4|22495.4|22511.7|22491.7|19
1653573600000|2022-05-26 14:00:00|22507|22487|22515.4|22495.4|22515.4|22495.4|22494.2|22474.2|17
1653573610000|2022-05-26 14:00:10|22525.4|22505.4|22532.9|22512.9|22532.9|22512.9|22525.4|22505.4|3
1653573620000|2022-05-26 14:00:20|22534.2|22514.2|22534.2|22514.2|22534.2|22514.2|22534.2|22514.2|6
1653573630000|2022-05-26 14:00:30|22533|22513|22524.1|22504.1|22533|22513|22521.7|22501.7|23
1653573640000|2022-05-26 14:00:40|22526.5|22506.5|22529.1|22509.1|22529.1|22509.1|22526.5|22506.5|0
1653573650000|2022-05-26 14:00:50|22527.9|22507.9|22519.2|22499.2|22527.9|22507.9|22519.2|22499.2|7
1653573660000|2022-05-26 14:01:00|22518|22498|22519.2|22499.2|22520.5|22500.5|22518|22498|23
1653573670000|2022-05-26 14:01:10|22520.4|22500.4|22524.2|22504.2|22524.2|22504.2|22520.4|22500.4|0
1653573680000|2022-05-26 14:01:20|22525.4|22505.4|22526.7|22506.7|22526.7|22506.7|22525.4|22505.4|1
1653573690000|2022-05-26 14:01:30|22527.9|22507.9|22524.3|22504.3|22531.7|22511.7|22521.8|22501.8|9
1653573700000|2022-05-26 14:01:40|22523|22503|22523|22503|22523|22503|22523|22503|3
1653573710000|2022-05-26 14:01:50|22524.2|22504.2|22524.2|22504.2|22524.2|22504.2|22524.2|22504.2|30
1653573720000|2022-05-26 14:02:00|22523|22503|22519.2|22499.2|22523|22503|22519.2|22499.2|6
1653573730000|2022-05-26 14:02:10|22514.5|22494.5|22504.2|22484.2|22514.5|22494.5|22504.2|22484.2|5
1653573750000|2022-05-26 14:02:30|22499.2|22479.2|22499.2|22479.2|22501.7|22481.7|22499.2|22479.2|14
1653573760000|2022-05-26 14:02:40|22504.2|22484.2|22509.2|22489.2|22509.2|22489.2|22504.2|22484.2|11
1653573770000|2022-05-26 14:02:50|22511.7|22491.7|22511.7|22491.7|22511.7|22491.7|22511.7|22491.7|1
1653573780000|2022-05-26 14:03:00|22514.1|22494.1|22524.1|22504.1|22529.1|22504.1|22514.1|22489.1|1
1653573790000|2022-05-26 14:03:10|22522.9|22502.9|22502.9|22482.9|22522.9|22502.9|22501.7|22481.7|11
1653573810000|2022-05-26 14:03:30|22506.7|22486.7|22520.3|22500.3|22520.3|22500.3|22506.7|22486.7|3
1653573830000|2022-05-26 14:03:50|||||||||1
1653573840000|2022-05-26 14:04:00|||||||||2
1653573860000|2022-05-26 14:04:20|22521.5|22501.5|22525.4|22505.4|22531.6|22511.6|22521.5|22501.5|20
1653573870000|2022-05-26 14:04:30|22526.7|22506.7|22526.7|22506.7|22526.7|22506.7|22526.7|22506.7|2
1653573880000|2022-05-26 14:04:40|22525.4|22505.4|22514.3|22494.3|22525.4|22505.4|22514.3|22494.3|9
1653573890000|2022-05-26 14:04:50|22513|22493|22505.7|22485.7|22513|22493|22504.5|22484.5|13
1653573900000|2022-05-26 14:05:00|22506.8|22486.8|22504.3|22484.3|22506.8|22486.8|22504.3|22484.3|2
1653573910000|2022-05-26 14:05:10|22503|22483|22503|22483|22503|22483|22501.7|22481.7|1
1653573920000|2022-05-26 14:05:20|22504.2|22484.2|22505.5|22485.5|22505.5|22485.5|22504.2|22484.2|7
1653573930000|2022-05-26 14:05:30|22504.3|22484.3|22503|22483|22504.3|22484.3|22503|22483|0
1653573940000|2022-05-26 14:05:40|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|2
1653573950000|2022-05-26 14:05:50|22505.4|22485.4|22506.7|22486.7|22506.7|22486.7|22505.4|22485.4|2
1653573960000|2022-05-26 14:06:00|22509.2|22489.2|22516.7|22496.7|22516.7|22496.7|22509.2|22489.2|5
1653573970000|2022-05-26 14:06:10|22514.2|22494.2|22514.2|22494.2|22514.2|22494.2|22514.2|22494.2|9
1653573990000|2022-05-26 14:06:30|22509.2|22489.2|22505.5|22485.5|22509.2|22489.2|22505.5|22485.5|12
1653574000000|2022-05-26 14:06:40|22504.3|22484.3|22481.7|22461.7|22504.3|22484.3|22479.3|22459.3|12
1653574010000|2022-05-26 14:06:50|22483|22463|22486.7|22466.7|22486.7|22466.7|22481.7|22461.7|2
1653574020000|2022-05-26 14:07:00|22489.1|22469.1|22494.2|22474.2|22494.2|22474.2|22489.1|22469.1|5
1653574030000|2022-05-26 14:07:10|22486.7|22466.7|22486.7|22466.7|22486.7|22466.7|22486.7|22466.7|13
1653574040000|2022-05-26 14:07:20|||||||||1
1653574050000|2022-05-26 14:07:30|||||||||2
1653574060000|2022-05-26 14:07:40|22489.1|22469.1|22486.7|22466.7|22491.7|22471.7|22486.7|22466.7|0
1653574070000|2022-05-26 14:07:50|22491.7|22471.7|22491.7|22471.7|22491.7|22471.7|22490.4|22470.4|4
1653574080000|2022-05-26 14:08:00|22492.9|22472.9|22500.4|22480.4|22501.6|22481.6|22492.9|22472.9|4
1653574090000|2022-05-26 14:08:10|22501.6|22481.6|22501.6|22481.6|22501.6|22481.6|22501.6|22481.6|4
1653574100000|2022-05-26 14:08:20|22502.9|22482.9|22502.9|22482.9|22502.9|22482.9|22502.9|22482.9|0
1653574120000|2022-05-26 14:08:40|22483|22463|22483|22463|22483|22463|22483|22463|3
1653574130000|2022-05-26 14:08:50|22480.5|22460.5|22478|22458|22480.5|22460.5|22478|22458|9
1653574140000|2022-05-26 14:09:00|22479.2|22459.2|22466.7|22446.7|22480.5|22460.5|22466.7|22446.7|15
1653574150000|2022-05-26 14:09:10|22465.5|22445.5|22464.2|22444.2|22465.5|22445.5|22464.2|22444.2|0
1653574160000|2022-05-26 14:09:20|22463|22443|22461.8|22441.8|22463|22443|22461.8|22441.8|7
1653574170000|2022-05-26 14:09:30|22460.5|22440.5|22461.7|22441.7|22461.7|22441.7|22460.5|22440.5|4
1653574180000|2022-05-26 14:09:40|||||||||1
1653574190000|2022-05-26 14:09:50|22459.2|22439.2|22461.7|22441.7|22461.7|22441.7|22458|22438|16
1653574200000|2022-05-26 14:10:00|22463|22443|22463|22443|22463|22443|22463|22443|1
1653574210000|2022-05-26 14:10:10|22464.2|22444.2|22464.2|22444.2|22464.2|22444.2|22464.2|22444.2|9
1653574230000|2022-05-26 14:10:30|22466.7|22446.7|22474.2|22454.2|22474.2|22454.2|22466.7|22446.7|11
1653574250000|2022-05-26 14:10:50|22480.4|22460.4|22480.4|22460.4|22480.4|22460.4|22480.4|22460.4|3
1653574260000|2022-05-26 14:11:00|22481.6|22461.6|22495.4|22475.4|22495.4|22475.4|22481.6|22461.6|0
1653574270000|2022-05-26 14:11:10|22496.6|22476.6|22501.7|22481.7|22501.7|22481.7|22496.6|22476.6|4
1653574280000|2022-05-26 14:11:20|22500.5|22480.5|22497.9|22477.9|22500.5|22480.5|22497.9|22477.9|5
1653574290000|2022-05-26 14:11:30|22495.4|22475.4|22499.2|22479.2|22500.4|22480.4|22495.4|22475.4|18
1653574310000|2022-05-26 14:11:50|22500.4|22480.4|22500.4|22480.4|22500.4|22480.4|22500.4|22480.4|1
1653574320000|2022-05-26 14:12:00|22499.2|22479.2|22499.2|22479.2|22499.2|22479.2|22499.2|22479.2|0
1653574330000|2022-05-26 14:12:10|||||||||4
1653574340000|2022-05-26 14:12:20|22501.7|22481.7|22516.7|22496.7|22516.7|22496.7|22501.7|22481.7|6
1653574390000|2022-05-26 14:13:10|22520.7|22500.7|22534.2|22514.2|22534.2|22514.2|22520.7|22500.7|5
1653574400000|2022-05-26 14:13:20|22533|22513|22536.7|22516.7|22536.7|22516.7|22533|22513|3
1653574410000|2022-05-26 14:13:30|22534.3|22514.3|22531.7|22511.7|22534.3|22514.3|22531.7|22511.7|11
1653574430000|2022-05-26 14:13:50|||||||||1
1653574440000|2022-05-26 14:14:00|22530.5|22510.5|22530.5|22510.5|22530.5|22510.5|22530.5|22510.5|5
1653574460000|2022-05-26 14:14:20|22529.2|22509.2|22524.3|22504.3|22529.2|22509.2|22524.3|22504.3|7
1653574470000|2022-05-26 14:14:30|22526.8|22506.8|22526.8|22506.8|22526.8|22506.8|22524.3|22504.3|4
1653574490000|2022-05-26 14:14:50|||||||||1
1653574500000|2022-05-26 14:15:00|22525.5|22505.5|22525.5|22505.5|22525.5|22505.5|22525.5|22505.5|1
1653574510000|2022-05-26 14:15:10|22522.9|22502.9|22521.7|22501.7|22522.9|22502.9|22521.7|22501.7|2
1653574520000|2022-05-26 14:15:20|22522.9|22502.9|22531.7|22511.7|22531.7|22511.7|22522.9|22502.9|31
1653574530000|2022-05-26 14:15:30|22534.2|22514.2|22534.2|22514.2|22534.2|22514.2|22534.2|22514.2|1
1653574540000|2022-05-26 14:15:40|22532.9|22512.9|22531.7|22511.7|22532.9|22512.9|22531.7|22511.7|2
1653574550000|2022-05-26 14:15:50|22532.9|22512.9|22525.5|22505.5|22534.2|22514.2|22525.5|22505.5|7
1653574560000|2022-05-26 14:16:00|22526.8|22506.8|22529.2|22509.2|22529.2|22509.2|22526.8|22506.8|17
1653574570000|2022-05-26 14:16:10|||||||||2
1653574580000|2022-05-26 14:16:20|22528|22508|22525.7|22505.7|22528|22508|22525.7|22505.7|8
1653574590000|2022-05-26 14:16:30|22524.5|22504.5|22521.8|22501.8|22524.5|22504.5|22521.8|22501.8|4
1653574600000|2022-05-26 14:16:40|22517.9|22497.9|22510.5|22490.5|22517.9|22497.9|22510.5|22490.5|1
1653574610000|2022-05-26 14:16:50|||||||||1
1653574630000|2022-05-26 14:17:10|22508.2|22488.2|22505.5|22485.5|22508.2|22488.2|22505.5|22485.5|5
1653574640000|2022-05-26 14:17:20|22506.7|22486.7|22512.9|22492.9|22512.9|22492.9|22506.7|22486.7|11
1653574650000|2022-05-26 14:17:30|22514.2|22494.2|22515.5|22495.5|22515.5|22495.5|22514.2|22494.2|2
1653574660000|2022-05-26 14:17:40|22511.7|22491.7|22514.2|22494.2|22514.2|22494.2|22511.7|22491.7|2
1653574670000|2022-05-26 14:17:50|22515.5|22495.5|22515.5|22495.5|22515.5|22495.5|22515.5|22495.5|2
1653574680000|2022-05-26 14:18:00|22516.7|22496.7|22519.2|22499.2|22519.2|22499.2|22516.7|22496.7|1
1653574690000|2022-05-26 14:18:10|22521.6|22501.6|22524.2|22504.2|22524.2|22504.2|22521.6|22501.6|3
1653574710000|2022-05-26 14:18:30|22526.7|22506.7|22530.5|22510.5|22530.5|22510.5|22526.7|22506.7|9
1653574720000|2022-05-26 14:18:40|22529.3|22509.3|22516.7|22496.7|22529.3|22509.3|22516.7|22496.7|8
1653574730000|2022-05-26 14:18:50|22517.9|22497.9|22519.2|22499.2|22519.2|22499.2|22517.9|22497.9|1
1653574740000|2022-05-26 14:19:00|22516.7|22496.7|22516.7|22496.7|22516.7|22496.7|22516.7|22496.7|2
1653574750000|2022-05-26 14:19:10|||||||||1
1653574760000|2022-05-26 14:19:20|22514.2|22494.2|22511.7|22491.7|22514.2|22494.2|22511.7|22491.7|3
1653574770000|2022-05-26 14:19:30|22513|22493|22513|22493|22513|22493|22513|22493|0
1653574780000|2022-05-26 14:19:40|22511.7|22491.7|22511.7|22491.7|22511.7|22491.7|22511.7|22491.7|0
1653574790000|2022-05-26 14:19:50|22515.5|22495.5|22521.7|22501.7|22521.7|22501.7|22515.5|22495.5|2
1653574800000|2022-05-26 14:20:00|22524.2|22504.2|22526.7|22506.7|22526.7|22506.7|22524.2|22504.2|9
1653574810000|2022-05-26 14:20:10|22530.3|22510.3|22534.1|22514.1|22534.1|22514.1|22530.3|22510.3|7
1653574820000|2022-05-26 14:20:20|22535.3|22515.3|22547.9|22527.9|22547.9|22527.9|22535.3|22515.3|14
1653574830000|2022-05-26 14:20:30|22549.1|22529.1|22564.1|22544.1|22564.1|22544.1|22549.1|22529.1|26
1653574840000|2022-05-26 14:20:40|22565.4|22545.4|22566.6|22546.6|22566.6|22546.6|22565.4|22545.4|1
1653574850000|2022-05-26 14:20:50|22570.5|22550.5|22576.7|22556.7|22576.7|22556.7|22570.5|22550.5|10
1653574860000|2022-05-26 14:21:00|22575.5|22555.5|22574.2|22554.2|22575.5|22555.5|22574.2|22554.2|3
1653574890000|2022-05-26 14:21:30|22571.7|22551.7|22571.7|22551.7|22571.7|22551.7|22571.7|22551.7|1
1653574900000|2022-05-26 14:21:40|||||||||1
1653574910000|2022-05-26 14:21:50|||||||||9
1653574920000|2022-05-26 14:22:00|22569.2|22549.2|22566.7|22546.7|22569.2|22549.2|22566.7|22546.7|18
1653574960000|2022-05-26 14:22:40|22565.5|22545.5|22556.7|22536.7|22565.5|22545.5|22554.2|22534.2|9
1653574980000|2022-05-26 14:23:00|22557.9|22537.9|22557.9|22537.9|22557.9|22537.9|22557.9|22537.9|2
1653574990000|2022-05-26 14:23:10|22559.2|22539.2|22559.2|22539.2|22559.2|22539.2|22559.2|22539.2|0
1653575000000|2022-05-26 14:23:20|22560.4|22540.4|22560.4|22540.4|22560.4|22540.4|22560.4|22540.4|3
1653575010000|2022-05-26 14:23:30|22559.2|22539.2|22560.4|22540.4|22560.4|22540.4|22559.2|22539.2|7
1653575020000|2022-05-26 14:23:40|22561.7|22541.7|22561.7|22541.7|22561.7|22541.7|22561.7|22541.7|3
1653575030000|2022-05-26 14:23:50|22564.2|22544.2|22589.2|22569.2|22589.2|22569.2|22564.2|22544.2|13
1653575040000|2022-05-26 14:24:00|||||||||1
1653575050000|2022-05-26 14:24:10|22591.7|22571.7|22589.2|22569.2|22591.7|22571.7|22589.2|22569.2|13
1653575060000|2022-05-26 14:24:20|22586.7|22566.7|22584.2|22564.2|22586.7|22566.7|22584.2|22564.2|15
1653575080000|2022-05-26 14:24:40|22586.6|22566.6|22590.5|22570.5|22590.5|22570.5|22586.6|22566.6|5
1653575100000|2022-05-26 14:25:00|||||||||3
1653575110000|2022-05-26 14:25:10|22594.1|22574.1|22597.9|22577.9|22597.9|22577.9|22594.1|22574.1|4
1653575120000|2022-05-26 14:25:20|22601.6|22581.6|22601.6|22581.6|22601.6|22581.6|22601.6|22581.6|10
1653575130000|2022-05-26 14:25:30|22595.5|22575.5|22581.7|22561.7|22600.4|22580.4|22581.7|22561.7|30
1653575140000|2022-05-26 14:25:40|22580.4|22560.4|22585.5|22565.5|22585.5|22565.5|22579.2|22559.2|13
1653575150000|2022-05-26 14:25:50|||||||||1
1653575160000|2022-05-26 14:26:00|22587.9|22567.9|22590.5|22570.5|22591.7|22571.7|22587.9|22567.9|6
1653575170000|2022-05-26 14:26:10|22584.2|22564.2|22575.5|22555.5|22584.2|22564.2|22575.5|22555.5|3
1653575180000|2022-05-26 14:26:20|22574.2|22554.2|22571.7|22551.7|22574.2|22554.2|22571.7|22551.7|0
1653575190000|2022-05-26 14:26:30|22570.5|22550.5|22569.2|22549.2|22570.5|22550.5|22569.2|22549.2|13
1653575200000|2022-05-26 14:26:40|22570.4|22550.4|22580.4|22560.4|22580.4|22560.4|22570.4|22550.4|16
1653575210000|2022-05-26 14:26:50|22581.6|22561.6|22581.6|22561.6|22581.6|22561.6|22581.6|22561.6|0
1653575220000|2022-05-26 14:27:00|22582.9|22562.9|22587.9|22567.9|22587.9|22567.9|22582.9|22562.9|6
1653575230000|2022-05-26 14:27:10|||||||||15
1653575250000|2022-05-26 14:27:30|22591.7|22551.7|22574.2|22554.2|22591.7|22558|22571.7|22551.7|8
1653575260000|2022-05-26 14:27:40|22573|22553|22569.2|22549.2|22573|22553|22569.2|22549.2|16
1653575270000|2022-05-26 14:27:50|||||||||3
1653575280000|2022-05-26 14:28:00|22566.9|22546.9|22565.5|22545.5|22566.9|22546.9|22565.5|22545.5|9
1653575290000|2022-05-26 14:28:10|||||||||2
1653575300000|2022-05-26 14:28:20|||||||||2
1653575310000|2022-05-26 14:28:30|22563|22543|22553.2|22533.2|22563|22543|22553.2|22533.2|2
1653575320000|2022-05-26 14:28:40|22547.9|22527.9|22535.7|22515.7|22547.9|22527.9|22535.7|22515.7|9
1653575350000|2022-05-26 14:29:10|22534.4|22514.4|22534.4|22514.4|22534.4|22514.4|22534.4|22514.4|0
1653575360000|2022-05-26 14:29:20|22535.5|22515.5|22535.5|22515.5|22535.5|22515.5|22535.5|22515.5|2
1653575370000|2022-05-26 14:29:30|22529.2|22509.2|22521.9|22501.9|22529.2|22509.2|22521.9|22501.9|17
1653575380000|2022-05-26 14:29:40|||||||||1
1653575390000|2022-05-26 14:29:50|22520.5|22500.5|22520.5|22500.5|22520.5|22500.5|22520.5|22500.5|1
1653575400000|2022-05-26 14:30:00|22519.2|22499.2|22514.1|22494.1|22524.1|22499.2|22509.2|22484.1|12
1653575410000|2022-05-26 14:30:10|22516.7|22496.7|22514.4|22494.4|22516.7|22496.7|22514.4|22494.4|4
1653575420000|2022-05-26 14:30:20|22510.4|22490.4|22519.2|22499.2|22519.2|22499.2|22509.2|22489.2|9
1653575430000|2022-05-26 14:30:30|22521.6|22501.6|22525.4|22505.4|22525.4|22505.4|22521.6|22501.6|19
1653575440000|2022-05-26 14:30:40|22526.6|22506.6|22529.2|22509.2|22529.2|22509.2|22524.2|22504.2|5
1653575450000|2022-05-26 14:30:50|22523|22503|22510.5|22490.5|22523|22503|22510.5|22490.5|7
1653575460000|2022-05-26 14:31:00|22507.9|22487.9|22507.9|22487.9|22507.9|22487.9|22507.9|22487.9|3
1653575470000|2022-05-26 14:31:10|22506.7|22486.7|22512.9|22492.9|22512.9|22492.9|22506.7|22486.7|1
1653575480000|2022-05-26 14:31:20|22517.6|22497.6|22526.6|22506.6|22526.6|22506.6|22517.6|22497.6|0
1653575490000|2022-05-26 14:31:30|22529.2|22509.2|22529.2|22509.2|22529.2|22509.2|22529.2|22509.2|0
1653575510000|2022-05-26 14:31:50|22530.4|22510.4|22530.4|22510.4|22530.4|22510.4|22530.4|22510.4|1
1653575520000|2022-05-26 14:32:00|22532.9|22512.9|22549.2|22529.2|22549.2|22529.2|22532.9|22512.9|11
1653575530000|2022-05-26 14:32:10|22551.7|22531.7|22551.7|22531.7|22551.7|22531.7|22551.7|22531.7|2
1653575540000|2022-05-26 14:32:20|22554.1|22534.1|22554.2|22534.2|22555.5|22535.5|22554.1|22534.1|8
1653575550000|2022-05-26 14:32:30|||||||||4
1653575570000|2022-05-26 14:32:50|22551.7|22531.7|22551.7|22531.7|22551.7|22531.7|22551.7|22531.7|3
1653575580000|2022-05-26 14:33:00|22548|22528|22548|22528|22548|22528|22548|22528|6
1653575590000|2022-05-26 14:33:10|22543|22523|22539.4|22519.4|22543|22523|22539.4|22519.4|2
1653575600000|2022-05-26 14:33:20|22535.5|22515.5|22529.2|22509.2|22535.5|22515.5|22529.2|22509.2|5
1653575610000|2022-05-26 14:33:30|22528|22508|22510.5|22490.5|22528|22508|22510.5|22490.5|21
1653575620000|2022-05-26 14:33:40|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|22
1653575630000|2022-05-26 14:33:50|22503|22483|22506.7|22486.7|22506.7|22486.7|22503|22483|5
1653575640000|2022-05-26 14:34:00|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|1
1653575650000|2022-05-26 14:34:10|22509.2|22489.2|22504.2|22484.2|22509.2|22489.2|22504.2|22484.2|3
1653575660000|2022-05-26 14:34:20|22506.6|22486.6|22509.2|22489.2|22509.2|22489.2|22506.6|22486.6|1
1653575670000|2022-05-26 14:34:30|||||||||8
1653575690000|2022-05-26 14:34:50|22510.4|22490.4|22514.2|22494.2|22514.2|22494.2|22510.4|22490.4|3
1653575700000|2022-05-26 14:35:00|||||||||4
1653575750000|2022-05-26 14:35:50|22509.2|22489.2|22509.2|22489.2|22509.2|22489.2|22509.2|22489.2|3
1653575780000|2022-05-26 14:36:20|22511.7|22491.7|22510.5|22490.5|22511.7|22491.7|22510.5|22490.5|3
1653575790000|2022-05-26 14:36:30|22505.4|22485.4|22505.4|22485.4|22505.4|22485.4|22505.4|22485.4|3
1653575800000|2022-05-26 14:36:40|22506.7|22486.7|22504.2|22484.2|22506.7|22486.7|22504.2|22484.2|12
1653575810000|2022-05-26 14:36:50|22501.9|22481.9|22471.7|22451.7|22501.9|22481.9|22471.7|22451.7|21
1653575820000|2022-05-26 14:37:00|22475.4|22455.4|22481.6|22461.6|22481.6|22461.6|22475.4|22455.4|10
1653575830000|2022-05-26 14:37:10|22485.4|22465.4|22485.4|22465.4|22485.4|22465.4|22485.4|22465.4|2
1653575840000|2022-05-26 14:37:20|22489.2|22469.2|22496.7|22476.7|22496.7|22476.7|22486.7|22466.7|10
1653575850000|2022-05-26 14:37:30|||||||||2
1653575860000|2022-05-26 14:37:40|22497.9|22477.9|22499.2|22479.2|22499.2|22479.2|22497.9|22477.9|0
1653575870000|2022-05-26 14:37:50|||||||||1
1653575880000|2022-05-26 14:38:00|||||||||1
1653575890000|2022-05-26 14:38:10|22501.7|22481.7|22506.7|22486.7|22506.7|22486.7|22501.7|22481.7|3
1653575900000|2022-05-26 14:38:20|22507.9|22487.9|22506.7|22486.7|22510.4|22490.4|22506.7|22486.7|7
1653575930000|2022-05-26 14:38:50|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|1
1653575940000|2022-05-26 14:39:00|22503|22483|22484.4|22464.4|22503|22483|22484.4|22464.4|6
1653575950000|2022-05-26 14:39:10|22483|22463|22483|22463|22483|22463|22483|22463|0
1653575960000|2022-05-26 14:39:20|22484.2|22464.2|22484.2|22464.2|22484.2|22464.2|22484.2|22464.2|5
1653575970000|2022-05-26 14:39:30|22485.4|22465.4|22489|22469|22489|22469|22485.4|22465.4|1
1653575980000|2022-05-26 14:39:40|22492.9|22472.9|22497.9|22477.9|22497.9|22477.9|22492.9|22472.9|1
1653575990000|2022-05-26 14:39:50|22499.1|22479.1|22504.2|22484.2|22504.2|22484.2|22499.1|22479.1|4
1653576000000|2022-05-26 14:40:00|22509.2|22489.2|22516.9|22496.9|22516.9|22496.9|22509.2|22489.2|28
1653576010000|2022-05-26 14:40:10|22529.2|22509.2|22529.2|22509.2|22529.2|22509.2|22529.2|22509.2|2
1653576020000|2022-05-26 14:40:20|22530.4|22510.4|22536.7|22516.7|22536.7|22516.7|22530.4|22510.4|4
1653576030000|2022-05-26 14:40:30|22539.2|22519.2|22536.7|22516.7|22539.2|22519.2|22536.7|22516.7|3
1653576040000|2022-05-26 14:40:40|22531.7|22511.7|22531.7|22511.7|22531.7|22511.7|22526.7|22506.7|14
1653576050000|2022-05-26 14:40:50|22532.9|22512.9|22534.2|22514.2|22534.2|22514.2|22532.9|22512.9|3
1653576060000|2022-05-26 14:41:00|22532.9|22512.9|22530.4|22510.4|22535.4|22515.4|22530.4|22510.4|3
1653576070000|2022-05-26 14:41:10|22529.2|22509.2|22525.7|22485.7|22530.4|22510.4|22525.4|22485.7|9
1653576080000|2022-05-26 14:41:20|22520.4|22480.4|22508|22488|22520.4|22489.2|22508|22480.4|2
1653576090000|2022-05-26 14:41:30|22510.5|22490.5|22510.5|22490.5|22510.5|22490.5|22510.5|22490.5|0
1653576100000|2022-05-26 14:41:40|22511.7|22491.7|22516.7|22496.7|22516.7|22496.7|22511.7|22491.7|0
1653576110000|2022-05-26 14:41:50|22514.2|22494.2|22514.2|22494.2|22514.2|22494.2|22514.2|22494.2|5
1653576130000|2022-05-26 14:42:10|22511.7|22491.7|22511.7|22491.7|22511.7|22491.7|22511.7|22491.7|3
1653576140000|2022-05-26 14:42:20|22512.9|22492.9|22500.7|22480.7|22514.2|22494.2|22500.7|22480.7|3
1653576150000|2022-05-26 14:42:30|22496.7|22476.7|22491.7|22471.7|22496.7|22476.7|22491.7|22471.7|1
1653576160000|2022-05-26 14:42:40|22490.5|22470.5|22489.2|22469.2|22490.5|22470.5|22489.2|22469.2|0
1653576170000|2022-05-26 14:42:50|22484.2|22464.2|22478|22458|22484.2|22464.2|22476.7|22456.7|13
1653576180000|2022-05-26 14:43:00|22476.7|22456.7|22481.6|22461.6|22481.6|22461.6|22476.7|22456.7|3
1653576190000|2022-05-26 14:43:10|22486.6|22466.6|22489.2|22469.2|22489.2|22469.2|22486.6|22466.6|1
1653576200000|2022-05-26 14:43:20|22488|22468|22486.7|22466.7|22488|22468|22486.7|22466.7|10
1653576210000|2022-05-26 14:43:30|22489.2|22469.2|22489.2|22469.2|22489.2|22469.2|22489.2|22469.2|0
1653576220000|2022-05-26 14:43:40|||||||||2
1653576230000|2022-05-26 14:43:50|22490.4|22470.4|22491.7|22471.7|22491.7|22471.7|22490.4|22470.4|1
1653576240000|2022-05-26 14:44:00|22494.2|22474.2|22499.2|22479.2|22499.2|22479.2|22494.2|22474.2|2
1653576250000|2022-05-26 14:44:10|22500.5|22480.5|22502.9|22482.9|22502.9|22482.9|22500.5|22480.5|1
1653576260000|2022-05-26 14:44:20|22505.4|22485.4|22506.7|22486.7|22506.7|22486.7|22505.4|22485.4|0
1653576270000|2022-05-26 14:44:30|22514.2|22494.2|22514.2|22494.2|22514.2|22494.2|22514.2|22494.2|1
1653576280000|2022-05-26 14:44:40|||||||||7
1653576290000|2022-05-26 14:44:50|||||||||1
1653576300000|2022-05-26 14:45:00|22511.7|22491.7|22501.7|22481.7|22511.9|22491.9|22500.5|22480.5|5
1653576310000|2022-05-26 14:45:10|22496.7|22476.7|22499.2|22479.2|22499.2|22479.2|22496.7|22476.7|1
1653576330000|2022-05-26 14:45:30|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|1
1653576340000|2022-05-26 14:45:40|22505.4|22485.4|22506.7|22486.7|22506.7|22486.7|22505.4|22485.4|0
1653576350000|2022-05-26 14:45:50|22509.2|22489.2|22503|22483|22509.2|22489.2|22503|22483|2
1653576360000|2022-05-26 14:46:00|22501.7|22481.7|22511.7|22491.7|22511.7|22491.7|22501.7|22481.7|5
1653576380000|2022-05-26 14:46:20|22512.9|22492.9|22516.7|22496.7|22516.7|22496.7|22512.9|22492.9|2
1653576390000|2022-05-26 14:46:30|22517.9|22497.9|22516.7|22496.7|22519.2|22499.2|22516.7|22496.7|3
1653576400000|2022-05-26 14:46:40|22519.2|22499.2|22514.2|22494.2|22519.2|22499.2|22514.2|22494.2|0
1653576420000|2022-05-26 14:47:00|22513|22493|22508|22488|22513|22493|22508|22488|10
1653576440000|2022-05-26 14:47:20|22506.7|22486.7|22511.7|22471.7|22513|22486.7|22504.2|22471.7|3
1653576450000|2022-05-26 14:47:30|||||||||1
1653576460000|2022-05-26 14:47:40|22499.4|22479.4|22496.7|22476.7|22499.4|22479.4|22496.7|22476.7|0
1653576470000|2022-05-26 14:47:50|22491.7|22471.7|22491.7|22471.7|22491.7|22471.7|22491.7|22471.7|2
1653576480000|2022-05-26 14:48:00|22484.2|22464.2|22479.2|22459.2|22484.2|22464.2|22479.2|22459.2|4
1653576490000|2022-05-26 14:48:10|22481.7|22461.7|22476.7|22456.7|22481.7|22461.7|22475.5|22455.5|7
1653576500000|2022-05-26 14:48:20|22477.9|22457.9|22479.2|22459.2|22479.2|22459.2|22477.9|22457.9|0
1653576520000|2022-05-26 14:48:40|22480.4|22460.4|22482.9|22462.9|22482.9|22462.9|22480.4|22460.4|3
1653576530000|2022-05-26 14:48:50|22484.1|22464.1|22479.2|22459.2|22487.9|22467.9|22479.2|22459.2|29
1653576540000|2022-05-26 14:49:00|22478|22458|22474.2|22454.2|22478|22458|22474.2|22454.2|1
1653576550000|2022-05-26 14:49:10|||||||||4
1653576570000|2022-05-26 14:49:30|22476.7|22456.7|22509.4|22449.4|22509.4|22456.7|22476.7|22448|12
1653576580000|2022-05-26 14:49:40|22503|22463|22503|22463|22503|22463|22503|22463|1
1653576590000|2022-05-26 14:49:50|22495.4|22475.4|22496.7|22476.7|22496.7|22476.7|22495.4|22475.4|1
1653576600000|2022-05-26 14:50:00|||||||||6
1653576610000|2022-05-26 14:50:10|22499.2|22479.2|22499.2|22479.2|22499.2|22479.2|22499.2|22479.2|2
1653576620000|2022-05-26 14:50:20|22501.7|22481.7|22509.2|22489.2|22509.2|22489.2|22501.7|22481.7|2
1653576630000|2022-05-26 14:50:30|22512.9|22492.9|22501.7|22481.7|22519.2|22499.2|22501.7|22481.7|12
1653576640000|2022-05-26 14:50:40|22501.6|22481.6|22504.2|22484.2|22504.2|22484.2|22501.6|22481.6|4
1653576650000|2022-05-26 14:50:50|22503|22483|22501.7|22481.7|22503|22483|22501.7|22481.7|0
1653576660000|2022-05-26 14:51:00|22502.9|22482.9|22501.7|22481.7|22502.9|22482.9|22501.7|22481.7|1
1653576670000|2022-05-26 14:51:10|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|1
1653576690000|2022-05-26 14:51:30|||||||||1
1653576710000|2022-05-26 14:51:50|22506.7|22486.7|22514.2|22494.2|22514.2|22494.2|22506.7|22486.7|3
1653576720000|2022-05-26 14:52:00|||||||||5
1653576730000|2022-05-26 14:52:10|||||||||1
1653576770000|2022-05-26 14:52:50|22515.4|22495.4|22514.2|22494.2|22516.7|22496.7|22514.2|22494.2|4
1653576780000|2022-05-26 14:53:00|22513|22493|22514.2|22494.2|22514.2|22494.2|22513|22493|2
1653576810000|2022-05-26 14:53:30|22511.7|22491.7|22503|22483|22511.7|22491.7|22503|22483|13
1653576820000|2022-05-26 14:53:40|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|3
1653576830000|2022-05-26 14:53:50|22505.4|22485.4|22505.4|22485.4|22505.4|22485.4|22505.4|22485.4|2
1653576840000|2022-05-26 14:54:00|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|2
1653576850000|2022-05-26 14:54:10|22505.4|22485.4|22509.2|22489.2|22509.2|22489.2|22503|22483|24
1653576860000|2022-05-26 14:54:20|22511.6|22491.6|22511.9|22491.9|22511.9|22491.9|22509.2|22489.2|4
1653576870000|2022-05-26 14:54:30|22509.2|22489.2|22519.2|22499.2|22519.2|22499.2|22509.2|22489.2|3
1653576880000|2022-05-26 14:54:40|22520.4|22500.4|22519.2|22499.2|22521.7|22501.7|22519.2|22499.2|1
1653576890000|2022-05-26 14:54:50|22521.6|22501.6|22524.2|22504.2|22524.2|22504.2|22521.6|22501.6|1
1653576900000|2022-05-26 14:55:00|||||||||1
1653576910000|2022-05-26 14:55:10|22525.4|22505.4|22534|22514|22534|22514|22525.4|22505.4|10
1653576920000|2022-05-26 14:55:20|22540.4|22520.4|22547.9|22527.9|22547.9|22527.9|22540.4|22520.4|1
1653576930000|2022-05-26 14:55:30|22550.4|22530.4|22551.7|22531.7|22551.7|22531.7|22550.4|22530.4|2
1653576940000|2022-05-26 14:55:40|22554.2|22534.2|22554.2|22534.2|22554.2|22534.2|22554.2|22534.2|1
1653576950000|2022-05-26 14:55:50|22555.4|22535.4|22557.9|22537.9|22557.9|22537.9|22555.4|22535.4|1
1653576960000|2022-05-26 14:56:00|22556.7|22536.7|22551.7|22531.7|22556.7|22536.7|22551.7|22531.7|6
1653576980000|2022-05-26 14:56:20|||||||||1
1653577000000|2022-05-26 14:56:40|22552.9|22532.9|22556.7|22536.7|22559.2|22539.2|22552.9|22532.9|29
1653577010000|2022-05-26 14:56:50|22559.2|22539.2|22559.2|22539.2|22559.2|22539.2|22559.2|22539.2|1
1653577020000|2022-05-26 14:57:00|22558|22538|22556.7|22536.7|22558|22538|22556.7|22536.7|6
1653577030000|2022-05-26 14:57:10|||||||||3
1653577040000|2022-05-26 14:57:20|||||||||1
1653577050000|2022-05-26 14:57:30|22546.7|22526.7|22539.2|22519.2|22546.7|22526.7|22536.7|22516.7|24
1653577070000|2022-05-26 14:57:50|22543.2|22523.2|22544.2|22524.2|22546.7|22526.7|22543.2|22523.2|3
1653577100000|2022-05-26 14:58:20|||||||||3
1653577110000|2022-05-26 14:58:30|22543|22523|22544.2|22524.2|22544.2|22524.2|22543|22523|5
1653577130000|2022-05-26 14:58:50|22546.6|22526.6|22552.9|22532.9|22552.9|22532.9|22545.4|22525.4|9
1653577150000|2022-05-26 14:59:10|||||||||1
1653577160000|2022-05-26 14:59:20|22551.7|22531.7|22554.2|22534.2|22554.2|22534.2|22551.7|22531.7|1
1653577170000|2022-05-26 14:59:30|||||||||2
1653577180000|2022-05-26 14:59:40|||||||||1
1653577190000|2022-05-26 14:59:50|22556.7|22536.7|22556.7|22536.7|22556.7|22536.7|22556.7|22536.7|0
1653577200000|2022-05-26 15:00:00|22559.2|22539.2|22561.7|22541.7|22561.7|22541.7|22559.2|22539.2|12
1653577210000|2022-05-26 15:00:10|22564.2|22544.2|22564.2|22544.2|22564.2|22544.2|22564.2|22544.2|9
1653577230000|2022-05-26 15:00:30|22566.6|22546.6|22569.2|22549.2|22571.7|22551.7|22566.6|22546.6|14
1653577240000|2022-05-26 15:00:40|22570.4|22550.4|22567.9|22547.9|22570.4|22550.4|22567.9|22547.9|3
1653577260000|2022-05-26 15:01:00|22569.2|22549.2|22571.7|22551.7|22571.7|22551.7|22569.2|22549.2|3
1653577270000|2022-05-26 15:01:10|22570.5|22550.5|22571.7|22551.7|22571.7|22551.7|22570.5|22550.5|11
1653577280000|2022-05-26 15:01:20|||||||||6
1653577290000|2022-05-26 15:01:30|||||||||1
1653577310000|2022-05-26 15:01:50|||||||||17
1653577320000|2022-05-26 15:02:00|||||||||4
1653577330000|2022-05-26 15:02:10|||||||||1
1653577340000|2022-05-26 15:02:20|||||||||1
1653577350000|2022-05-26 15:02:30|22574.4|22554.4|22576.7|22556.7|22576.7|22556.7|22574.4|22554.4|11
1653577360000|2022-05-26 15:02:40|||||||||1
1653577370000|2022-05-26 15:02:50|22584.2|22564.2|22584.2|22564.2|22584.2|22564.2|22584.2|22564.2|10
1653577380000|2022-05-26 15:03:00|||||||||2
1653577390000|2022-05-26 15:03:10|22583|22563|22581.7|22561.7|22583|22563|22581.7|22561.7|8
1653577400000|2022-05-26 15:03:20|22579.2|22559.2|22579.2|22559.2|22579.2|22559.2|22579.2|22559.2|3
1653577410000|2022-05-26 15:03:30|22584.2|22564.2|22581.7|22561.7|22584.2|22564.2|22581.7|22561.7|0
1653577420000|2022-05-26 15:03:40|22580.5|22560.5|22581.7|22561.7|22581.7|22561.7|22580.5|22560.5|1
1653577430000|2022-05-26 15:03:50|22580.5|22560.5|22578|22558|22580.5|22560.5|22578|22558|3
1653577440000|2022-05-26 15:04:00|22579.2|22559.2|22571.7|22551.7|22579.2|22559.2|22571.7|22551.7|7
1653577450000|2022-05-26 15:04:10|22573|22553|22576.7|22556.7|22576.7|22556.7|22573|22553|4
1653577460000|2022-05-26 15:04:20|22578|22558|22578|22558|22579.2|22559.2|22575.5|22555.5|2
1653577470000|2022-05-26 15:04:30|22579.2|22559.2|22581.7|22561.7|22581.7|22561.7|22579.2|22559.2|5
1653577490000|2022-05-26 15:04:50|22579.2|22559.2|22579.2|22559.2|22579.2|22559.2|22579.2|22559.2|10
1653577500000|2022-05-26 15:05:00|22576.7|22556.7|22571.7|22551.7|22576.7|22556.7|22571.7|22551.7|7
1653577510000|2022-05-26 15:05:10|||||||||35
1653577520000|2022-05-26 15:05:20|22573|22553|22575.4|22555.4|22575.4|22555.4|22573|22553|6
1653577530000|2022-05-26 15:05:30|22589.2|22569.2|22589.2|22569.2|22589.2|22569.2|22589.2|22569.2|1
1653577540000|2022-05-26 15:05:40|22590.4|22570.4|22591.7|22571.7|22591.7|22571.7|22590.4|22570.4|1
1653577550000|2022-05-26 15:05:50|22589.2|22569.2|22589.2|22569.2|22589.2|22569.2|22589.2|22569.2|0
1653577560000|2022-05-26 15:06:00|22586.7|22566.7|22588|22568|22588|22568|22585.5|22565.5|22
1653577570000|2022-05-26 15:06:10|||||||||1
1653577580000|2022-05-26 15:06:20|22586.7|22566.7|22586.7|22566.7|22586.7|22566.7|22586.7|22566.7|6
1653577590000|2022-05-26 15:06:30|22585.4|22565.4|22585.4|22565.4|22585.4|22565.4|22585.4|22565.4|3
1653577600000|2022-05-26 15:06:40|22586.7|22566.7|22569.2|22549.2|22586.7|22566.7|22569.2|22549.2|8
1653577610000|2022-05-26 15:06:50|||||||||1
1653577620000|2022-05-26 15:07:00|22566.9|22546.9|22564.2|22544.2|22569.2|22549.2|22564.2|22544.2|1
1653577630000|2022-05-26 15:07:10|22565.4|22545.4|22567.9|22547.9|22567.9|22547.9|22565.4|22545.4|0
1653577640000|2022-05-26 15:07:20|22565.5|22545.5|22564.2|22544.2|22565.5|22545.5|22564.2|22544.2|0
1653577650000|2022-05-26 15:07:30|22559.2|22539.2|22549.2|22529.2|22559.2|22539.2|22549.2|22529.2|17
1653577660000|2022-05-26 15:07:40|||||||||5
1653577670000|2022-05-26 15:07:50|22545.5|22525.5|22540.5|22520.5|22545.5|22525.5|22540.5|22520.5|6
1653577680000|2022-05-26 15:08:00|22539.4|22519.4|22531.7|22511.7|22539.4|22519.4|22529.2|22509.2|7
1653577690000|2022-05-26 15:08:10|22530.5|22510.5|22524.2|22504.2|22530.5|22510.5|22524.2|22504.2|2
1653577700000|2022-05-26 15:08:20|22519.2|22499.2|22518|22498|22519.2|22499.2|22518|22498|0
1653577710000|2022-05-26 15:08:30|22516.7|22496.7|22516.7|22496.7|22516.7|22496.7|22516.7|22496.7|0
1653577720000|2022-05-26 15:08:40|22514.2|22494.2|22514.2|22494.2|22514.2|22494.2|22514.2|22494.2|0
1653577730000|2022-05-26 15:08:50|22514.1|22494.1|22515.5|22495.5|22516.7|22496.7|22514.1|22494.1|7
1653577740000|2022-05-26 15:09:00|22514.2|22494.2|22501.7|22481.7|22514.2|22494.2|22499.2|22479.2|8
1653577750000|2022-05-26 15:09:10|22506.7|22486.7|22506.7|22486.7|22506.7|22486.7|22506.7|22486.7|4
1653577770000|2022-05-26 15:09:30|||||||||1
1653577780000|2022-05-26 15:09:40|22507.9|22487.9|22519.2|22499.2|22519.2|22499.2|22507.9|22487.9|2
1653577790000|2022-05-26 15:09:50|22520.4|22500.4|22529.2|22509.2|22529.2|22509.2|22520.4|22500.4|0
1653577800000|2022-05-26 15:10:00|22528|22508|22526.7|22506.7|22528|22508|22526.7|22506.7|28
1653577810000|2022-05-26 15:10:10|22525.5|22505.5|22524.2|22504.2|22525.5|22505.5|22524.2|22504.2|14
1653577820000|2022-05-26 15:10:20|22521.7|22501.7|22518.2|22498.2|22521.7|22501.7|22518.2|22498.2|1
1653577830000|2022-05-26 15:10:30|22514.2|22494.2|22514.2|22494.2|22514.2|22494.2|22514.2|22494.2|1
1653577850000|2022-05-26 15:10:50|22513|22493|22514.2|22494.2|22514.2|22494.2|22513|22493|5
1653577860000|2022-05-26 15:11:00|22515.4|22495.4|22516.7|22496.7|22516.7|22496.7|22515.4|22495.4|1
1653577880000|2022-05-26 15:11:20|22514.2|22494.2|22514.2|22494.2|22515.4|22495.4|22514.2|22494.2|5
1653577900000|2022-05-26 15:11:40|22515.4|22495.4|22515.4|22495.4|22515.4|22495.4|22515.4|22495.4|0
1653577910000|2022-05-26 15:11:50|22514.2|22494.2|22514.2|22494.2|22514.2|22494.2|22514.2|22494.2|1
1653577920000|2022-05-26 15:12:00|||||||||1
1653577930000|2022-05-26 15:12:10|22515.4|22495.4|22515.5|22495.5|22516.7|22496.7|22515.4|22495.4|3
1653577940000|2022-05-26 15:12:20|22514.2|22494.2|22514.2|22494.2|22514.2|22494.2|22514.2|22494.2|6
1653577950000|2022-05-26 15:12:30|22519.2|22499.2|22519.2|22499.2|22519.2|22499.2|22519.2|22499.2|0
1653577970000|2022-05-26 15:12:50|||||||||1
1653577980000|2022-05-26 15:13:00|22524.2|22504.2|22524.2|22504.2|22524.2|22504.2|22524.2|22504.2|7
1653577990000|2022-05-26 15:13:10|22526.9|22506.9|22531.6|22511.6|22531.6|22511.6|22526.9|22506.9|1
1653578000000|2022-05-26 15:13:20|22535.4|22515.4|22541.7|22521.7|22541.7|22521.7|22535.4|22515.4|1
1653578010000|2022-05-26 15:13:30|||||||||1
1653578020000|2022-05-26 15:13:40|22544.2|22524.2|22546.7|22526.7|22546.7|22526.7|22544.2|22524.2|24
1653578030000|2022-05-26 15:13:50|22547.9|22527.9|22559.2|22539.2|22559.2|22539.2|22547.9|22527.9|25
1653578040000|2022-05-26 15:14:00|||||||||3
1653578050000|2022-05-26 15:14:10|||||||||10
1653578060000|2022-05-26 15:14:20|22554.2|22534.2|22554.2|22534.2|22554.2|22534.2|22554.2|22534.2|16
1653578070000|2022-05-26 15:14:30|||||||||1
1653578080000|2022-05-26 15:14:40|22555.4|22535.4|22556.7|22536.7|22556.7|22536.7|22555.4|22535.4|1
1653578090000|2022-05-26 15:14:50|22551.7|22531.7|22552.9|22532.9|22552.9|22532.9|22551.7|22531.7|5
1653578100000|2022-05-26 15:15:00|22554.2|22534.2|22551.7|22531.7|22554.2|22534.2|22551.7|22531.7|2
1653578110000|2022-05-26 15:15:10|||||||||6
1653578130000|2022-05-26 15:15:30|22549.1|22529.1|22541.7|22521.7|22549.1|22529.1|22541.7|22521.7|15
1653578140000|2022-05-26 15:15:40|22544.2|22524.2|22531.7|22511.7|22544.2|22524.2|22531.7|22511.7|13
1653578150000|2022-05-26 15:15:50|22530.5|22510.5|22529.2|22509.2|22530.5|22510.5|22529.2|22509.2|1
1653578160000|2022-05-26 15:16:00|22530.4|22510.4|22532.9|22512.9|22532.9|22512.9|22530.4|22510.4|0
1653578170000|2022-05-26 15:16:10|22534.2|22514.2|22534.2|22514.2|22534.2|22514.2|22534.2|22514.2|0
1653578180000|2022-05-26 15:16:20|22535.4|22515.4|22535.4|22515.4|22535.4|22515.4|22535.4|22515.4|4
1653578190000|2022-05-26 15:16:30|22536.7|22516.7|22536.7|22516.7|22536.7|22516.7|22536.7|22516.7|0
1653578230000|2022-05-26 15:17:10|||||||||8
1653578240000|2022-05-26 15:17:20|22539.2|22519.2|22545.1|22525.1|22552.8|22525.1|22539.2|22512.8|3
1653578250000|2022-05-26 15:17:30|22547.8|22527.8|22546.7|22526.7|22547.9|22527.9|22546.7|22526.7|6
1653578270000|2022-05-26 15:17:50|22544.2|22524.2|22544.2|22524.2|22544.2|22524.2|22544.2|22524.2|7
1653578280000|2022-05-26 15:18:00|22543|22523|22539.2|22519.2|22543|22523|22539.2|22519.2|7
1653578290000|2022-05-26 15:18:10|22534.2|22514.2|22531.7|22511.7|22534.2|22514.2|22531.7|22511.7|2
1653578330000|2022-05-26 15:18:50|||||||||3
1653578350000|2022-05-26 15:19:10|22530.5|22510.5|22524.2|22504.2|22530.5|22510.5|22520.5|22500.5|13
1653578360000|2022-05-26 15:19:20|22525.4|22505.4|22527.9|22507.9|22527.9|22507.9|22525.4|22505.4|4
1653578370000|2022-05-26 15:19:30|22529.1|22509.1|22551.6|22531.6|22551.6|22531.6|22529.1|22509.1|13
1653578380000|2022-05-26 15:19:40|22554.2|22534.2|22556.7|22536.7|22556.7|22536.7|22554.2|22534.2|0
1653578390000|2022-05-26 15:19:50|22557.9|22537.9|22557.9|22537.9|22557.9|22537.9|22557.9|22537.9|1
1653578400000|2022-05-26 15:20:00|22559.2|22539.2|22559.2|22539.2|22559.2|22539.2|22559.2|22539.2|1
1653578410000|2022-05-26 15:20:10|||||||||1
1653578420000|2022-05-26 15:20:20|22556.7|22536.7|22559.2|22539.2|22559.2|22539.2|22556.7|22536.7|8
1653578430000|2022-05-26 15:20:30|22560.4|22540.4|22562.9|22542.9|22562.9|22542.9|22560.4|22540.4|3
1653578440000|2022-05-26 15:20:40|||||||||56
1653578450000|2022-05-26 15:20:50|22565.4|22545.4|22564.2|22544.2|22569.2|22549.2|22564.2|22544.2|9
1653578460000|2022-05-26 15:21:00|22566.7|22546.7|22564.2|22544.2|22566.7|22546.7|22564.2|22544.2|2
1653578470000|2022-05-26 15:21:10|||||||||1
1653578480000|2022-05-26 15:21:20|22562.9|22542.9|22563|22543|22564.2|22544.2|22561.7|22541.7|5
1653578490000|2022-05-26 15:21:30|||||||||7
1653578510000|2022-05-26 15:21:50|22561.9|22541.9|22560.4|22540.4|22564.2|22544.2|22560.4|22540.4|3
1653578520000|2022-05-26 15:22:00|22559.2|22539.2|22559.2|22539.2|22559.2|22539.2|22559.2|22539.2|5
1653578540000|2022-05-26 15:22:20|22557.9|22537.9|22557.9|22537.9|22557.9|22537.9|22557.9|22537.9|7
1653578550000|2022-05-26 15:22:30|22559.2|22539.2|22556.7|22536.7|22559.2|22539.2|22556.7|22536.7|4
1653578570000|2022-05-26 15:22:50|22551.7|22531.7|22549.2|22529.2|22551.7|22531.7|22549.2|22529.2|5
1653578580000|2022-05-26 15:23:00|||||||||1
1653578600000|2022-05-26 15:23:20|||||||||1
1653578610000|2022-05-26 15:23:30|||||||||2
1653578620000|2022-05-26 15:23:40|22546.7|22526.7|22536.7|22516.7|22546.7|22526.7|22536.7|22516.7|7
1653578630000|2022-05-26 15:23:50|22533.2|22513.2|22529.2|22509.2|22533.2|22513.2|22529.2|22509.2|1
1653578640000|2022-05-26 15:24:00|22526.7|22506.7|22519.2|22499.2|22526.7|22506.7|22519.2|22499.2|0
1653578650000|2022-05-26 15:24:10|22518|22498|22518|22498|22519.2|22499.2|22518|22498|0
1653578660000|2022-05-26 15:24:20|22516.9|22496.9|22516.9|22496.9|22516.9|22496.9|22516.9|22496.9|0
1653578680000|2022-05-26 15:24:40|22514.2|22494.2|22511.9|22491.9|22514.2|22494.2|22511.9|22491.9|4
1653578690000|2022-05-26 15:24:50|22513|22493|22511.9|22491.9|22513|22493|22511.9|22491.9|6
1653578700000|2022-05-26 15:25:00|22509.5|22489.5|22517.9|22497.9|22517.9|22497.9|22509.5|22489.5|10
1653578710000|2022-05-26 15:25:10|22520.3|22500.3|22531.7|22511.7|22531.7|22511.7|22520.3|22500.3|2
1653578730000|2022-05-26 15:25:30|22534.2|22514.2|22539.2|22519.2|22539.2|22519.2|22534.2|22514.2|0
1653578740000|2022-05-26 15:25:40|22544.2|22524.2|22544.2|22524.2|22546.7|22526.7|22544.2|22524.2|7
1653578750000|2022-05-26 15:25:50|22546.7|22526.7|22546.7|22526.7|22546.7|22526.7|22546.7|22526.7|4
1653578760000|2022-05-26 15:26:00|22549.1|22529.1|22551.7|22531.7|22551.7|22531.7|22549.1|22529.1|0
1653578770000|2022-05-26 15:26:10|22554.2|22534.2|22556.7|22536.7|22556.7|22536.7|22554.2|22534.2|1
1653578780000|2022-05-26 15:26:20|22559.2|22539.2|22566.7|22546.7|22566.7|22546.7|22559.2|22539.2|7
1653578790000|2022-05-26 15:26:30|22567.9|22547.9|22575.4|22555.4|22575.4|22555.4|22567.9|22547.9|4
1653578800000|2022-05-26 15:26:40|22576.7|22556.7|22576.7|22556.7|22576.7|22556.7|22576.7|22556.7|2
1653578820000|2022-05-26 15:27:00|22574.4|22554.4|22569.2|22549.2|22574.4|22554.4|22569.2|22549.2|3
1653578840000|2022-05-26 15:27:20|||||||||1
1653578850000|2022-05-26 15:27:30|22568|22548|22566.7|22546.7|22568|22548|22566.7|22546.7|0
1653578860000|2022-05-26 15:27:40|22564.4|22544.4|22561.7|22541.7|22564.4|22544.4|22561.7|22541.7|4
1653578870000|2022-05-26 15:27:50|||||||||1
1653578880000|2022-05-26 15:28:00|22557.9|22537.9|22557.9|22537.9|22557.9|22537.9|22557.9|22537.9|5
1653578890000|2022-05-26 15:28:10|22554.2|22534.2|22554.2|22534.2|22554.2|22534.2|22554.2|22534.2|1
1653578900000|2022-05-26 15:28:20|22553|22533|22550.5|22530.5|22553|22533|22550.5|22530.5|6
1653578910000|2022-05-26 15:28:30|22549.2|22529.2|22548|22528|22549.2|22529.2|22548|22528|8
1653578930000|2022-05-26 15:28:50|22545.4|22525.4|22544.2|22524.2|22546.7|22526.7|22544.2|22524.2|11
1653578940000|2022-05-26 15:29:00|22543|22523|22544.2|22524.2|22545.5|22525.5|22543|22523|2
1653578950000|2022-05-26 15:29:10|22540.5|22520.5|22538|22518|22540.5|22520.5|22538|22518|5
1653578980000|2022-05-26 15:29:40|22543|22523|22543|22523|22543|22523|22543|22523|8
1653578990000|2022-05-26 15:29:50|22544.2|22524.2|22544.2|22524.2|22544.2|22524.2|22544.2|22524.2|3
1653579000000|2022-05-26 15:30:00|||||||||2
1653579020000|2022-05-26 15:30:20|||||||||1
1653579030000|2022-05-26 15:30:30|22549.2|22529.2|22549.2|22529.2|22549.2|22529.2|22549.2|22529.2|2
1653579050000|2022-05-26 15:30:50|22554.2|22534.2|22554.2|22534.2|22554.2|22534.2|22554.2|22534.2|2
1653579060000|2022-05-26 15:31:00|||||||||1
1653579070000|2022-05-26 15:31:10|22556.6|22536.6|22559.2|22539.2|22559.2|22539.2|22556.6|22536.6|0
1653579080000|2022-05-26 15:31:20|22564.2|22544.2|22564.2|22544.2|22564.2|22544.2|22564.2|22544.2|6
1653579090000|2022-05-26 15:31:30|22567.9|22547.9|22569.2|22549.2|22569.2|22549.2|22566.7|22546.7|2
1653579120000|2022-05-26 15:32:00|22568|22548|22568|22548|22568|22548|22568|22548|1
1653579140000|2022-05-26 15:32:20|22565.5|22545.5|22565.5|22545.5|22565.5|22545.5|22565.5|22545.5|2
1653579150000|2022-05-26 15:32:30|22564.2|22544.2|22561.7|22541.7|22564.2|22544.2|22561.7|22541.7|16
1653579160000|2022-05-26 15:32:40|22560.5|22540.5|22560.5|22540.5|22560.5|22540.5|22560.5|22540.5|2
1653579170000|2022-05-26 15:32:50|22560.6|22540.6|22560.6|22540.6|22560.6|22540.6|22560.6|22540.6|1
1653579200000|2022-05-26 15:33:20|22559.4|22539.4|22566.7|22546.7|22566.7|22546.7|22558.1|22538.1|7
1653579210000|2022-05-26 15:33:30|22567.9|22547.9|22567.9|22547.9|22567.9|22547.9|22567.9|22547.9|0
1653579220000|2022-05-26 15:33:40|22570.4|22550.4|22570.4|22550.4|22570.4|22550.4|22570.4|22550.4|1
1653579230000|2022-05-26 15:33:50|22569.1|22549.1|22566.7|22546.7|22569.1|22549.1|22566.7|22546.7|3
1653579260000|2022-05-26 15:34:20|22559.2|22539.2|22552|22532|22559.2|22539.2|22552|22532|15
1653579270000|2022-05-26 15:34:30|22548.1|22528.1|22549.2|22529.2|22549.2|22529.2|22548.1|22528.1|2
1653579280000|2022-05-26 15:34:40|22548.1|22528.1|22549.2|22529.2|22549.2|22529.2|22548.1|22528.1|3
1653579290000|2022-05-26 15:34:50|||||||||4
1653579300000|2022-05-26 15:35:00|||||||||6
1653579310000|2022-05-26 15:35:10|22547.9|22527.9|22549.2|22529.2|22549.2|22529.2|22547.9|22527.9|9
1653579320000|2022-05-26 15:35:20|||||||||1
1653579330000|2022-05-26 15:35:30|||||||||4
1653579350000|2022-05-26 15:35:50|22529.4|22509.4|22524.2|22504.2|22529.4|22509.4|22524.2|22504.2|10
1653579360000|2022-05-26 15:36:00|22523.1|22503.1|22515.6|22495.6|22523.1|22503.1|22515.6|22495.6|3
1653579370000|2022-05-26 15:36:10|22513.1|22493.1|22511.7|22491.7|22513.1|22493.1|22511.7|22491.7|0
1653579380000|2022-05-26 15:36:20|22509.1|22489.1|22506.7|22486.7|22509.1|22489.1|22506.7|22486.7|155
1653579400000|2022-05-26 15:36:40|||||||||6
1653579410000|2022-05-26 15:36:50|22504.2|22484.2|22499.2|22479.2|22504.2|22484.2|22499.2|22479.2|2
1653579420000|2022-05-26 15:37:00|22494.2|22474.2|22494.2|22474.2|22494.2|22474.2|22494.2|22474.2|2
1653579430000|2022-05-26 15:37:10|22492.9|22472.9|22494.2|22474.2|22494.2|22474.2|22491.7|22471.7|4
1653579440000|2022-05-26 15:37:20|22499.2|22479.2|22505.6|22485.6|22505.6|22485.6|22499.2|22479.2|4
1653579450000|2022-05-26 15:37:30|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|0
1653579460000|2022-05-26 15:37:40|22503.1|22483.1|22476.7|22456.7|22503.1|22483.1|22476.7|22456.7|27
1653579470000|2022-05-26 15:37:50|22475.6|22455.6|22474.2|22454.2|22475.6|22455.6|22474.2|22454.2|3
1653579480000|2022-05-26 15:38:00|22476.7|22456.7|22471.7|22451.7|22476.7|22456.7|22471.7|22451.7|9
1653579490000|2022-05-26 15:38:10|||||||||1
1653579500000|2022-05-26 15:38:20|22472.9|22452.9|22471.7|22451.7|22473.1|22453.1|22471.7|22451.7|3
1653579510000|2022-05-26 15:38:30|||||||||6
1653579520000|2022-05-26 15:38:40|22445.6|22411.7|22464.2|22444.2|22464.2|22444.2|22444.2|22411.7|19
1653579530000|2022-05-26 15:38:50|22465.4|22445.4|22464.2|22444.2|22465.4|22445.4|22464.2|22444.2|7
1653579540000|2022-05-26 15:39:00|22463.1|22443.1|22459.2|22439.2|22463.1|22443.1|22459.2|22439.2|2
1653579550000|2022-05-26 15:39:10|22458.1|22438.1|22460.6|22440.6|22460.6|22440.6|22456.7|22436.7|4
1653579560000|2022-05-26 15:39:20|22458.1|22438.1|22460.4|22440.4|22460.4|22440.4|22458.1|22438.1|1
1653579570000|2022-05-26 15:39:30|22461.7|22441.7|22467.9|22447.9|22467.9|22447.9|22458.1|22438.1|6
1653579580000|2022-05-26 15:39:40|22471.7|22451.7|22469.2|22449.2|22474.2|22454.2|22469.2|22449.2|2
1653579590000|2022-05-26 15:39:50|22471.7|22451.7|22474.2|22454.2|22474.2|22454.2|22471.7|22451.7|4
1653579600000|2022-05-26 15:40:00|22471.7|22451.7|22471.7|22451.7|22471.7|22451.7|22471.7|22451.7|4
1653579610000|2022-05-26 15:40:10|22470.6|22450.6|22470.6|22450.6|22470.6|22450.6|22470.6|22450.6|2
1653579620000|2022-05-26 15:40:20|22473.1|22453.1|22475.6|22455.6|22476.7|22456.7|22473.1|22453.1|6
1653579630000|2022-05-26 15:40:30|22476.9|22456.9|22478.1|22458.1|22479.2|22459.2|22476.9|22456.9|1
1653579640000|2022-05-26 15:40:40|||||||||7
1653579650000|2022-05-26 15:40:50|22475.6|22455.6|22475.6|22455.6|22475.6|22455.6|22475.6|22455.6|3
1653579660000|2022-05-26 15:41:00|22476.7|22456.7|22478.1|22458.1|22479.2|22459.2|22476.7|22456.7|1
1653579700000|2022-05-26 15:41:40|22476.9|22456.9|22476.9|22456.9|22476.9|22456.9|22476.9|22456.9|3
1653579720000|2022-05-26 15:42:00|22475.6|22455.6|22477.9|22457.9|22479.2|22459.2|22475.6|22455.6|2
1653579730000|2022-05-26 15:42:10|22479.2|22459.2|22479.2|22459.2|22479.2|22459.2|22479.2|22459.2|2
1653579740000|2022-05-26 15:42:20|22486.7|22466.7|22486.7|22466.7|22489.2|22469.2|22486.7|22466.7|5
1653579750000|2022-05-26 15:42:30|22484.2|22464.2|22489.2|22469.2|22489.2|22469.2|22484.2|22464.2|0
1653579760000|2022-05-26 15:42:40|22491.7|22471.7|22502.9|22482.9|22502.9|22482.9|22491.7|22471.7|3
1653579770000|2022-05-26 15:42:50|22504.2|22484.2|22515.4|22495.4|22515.4|22495.4|22504.2|22484.2|7
1653579780000|2022-05-26 15:43:00|22516.7|22496.7|22524.2|22504.2|22524.2|22504.2|22516.7|22496.7|6
1653579790000|2022-05-26 15:43:10|22529.2|22509.2|22534.2|22514.2|22534.2|22514.2|22529.2|22509.2|9
1653579800000|2022-05-26 15:43:20|22539.2|22519.2|22539.2|22519.2|22539.2|22519.2|22539.2|22519.2|2
1653579810000|2022-05-26 15:43:30|||||||||1
1653579820000|2022-05-26 15:43:40|||||||||1
1653579830000|2022-05-26 15:43:50|||||||||1
1653579840000|2022-05-26 15:44:00|22541.7|22521.7|22540.6|22520.6|22541.7|22521.7|22540.6|22520.6|2
1653579850000|2022-05-26 15:44:10|22539.2|22519.2|22539.2|22519.2|22539.2|22519.2|22539.2|22519.2|5
1653579860000|2022-05-26 15:44:20|22538.1|22518.1|22534.2|22514.2|22538.1|22518.1|22534.2|22514.2|7
1653579880000|2022-05-26 15:44:40|||||||||1
1653579910000|2022-05-26 15:45:10|22535.4|22515.4|22537.9|22517.9|22537.9|22517.9|22535.4|22515.4|10
1653579930000|2022-05-26 15:45:30|22540.4|22520.4|22535.6|22515.6|22541.6|22521.6|22535.6|22515.6|5
1653579940000|2022-05-26 15:45:40|22534.2|22514.2|22536.7|22516.7|22536.7|22516.7|22534.2|22514.2|8
1653579960000|2022-05-26 15:46:00|22535.6|22515.6|22529.2|22509.2|22535.6|22515.6|22529.2|22509.2|11
1653579970000|2022-05-26 15:46:10|22527.9|22507.9|22527.9|22507.9|22527.9|22507.9|22527.9|22507.9|0
1653580000000|2022-05-26 15:46:40|22529.2|22509.2|22529.2|22509.2|22529.2|22509.2|22529.2|22509.2|0
1653580010000|2022-05-26 15:46:50|||||||||1
1653580020000|2022-05-26 15:47:00|||||||||1
1653580030000|2022-05-26 15:47:10|||||||||30
1653580040000|2022-05-26 15:47:20|22524.2|22504.2|22524.2|22504.2|22524.2|22504.2|22524.2|22504.2|2
1653580050000|2022-05-26 15:47:30|22525.6|22505.6|22527.9|22507.9|22527.9|22507.9|22525.6|22505.6|1
1653580060000|2022-05-26 15:47:40|22522.9|22502.9|22530.4|22510.4|22530.4|22510.4|22522.9|22502.9|10
1653580070000|2022-05-26 15:47:50|22531.7|22511.7|22539.2|22519.2|22539.2|22519.2|22531.7|22511.7|6
1653580080000|2022-05-26 15:48:00|22540.4|22520.4|22540.4|22520.4|22540.4|22520.4|22539.2|22519.2|21
1653580090000|2022-05-26 15:48:10|22543.1|22523.1|22547.9|22527.9|22547.9|22527.9|22543.1|22523.1|3
1653580100000|2022-05-26 15:48:20|22549.1|22529.1|22550.4|22530.4|22550.4|22530.4|22549.1|22529.1|7
1653580110000|2022-05-26 15:48:30|||||||||2
1653580120000|2022-05-26 15:48:40|22551.7|22531.7|22570.3|22550.3|22570.3|22550.3|22551.7|22531.7|10
1653580130000|2022-05-26 15:48:50|22571.7|22551.7|22571.7|22551.7|22571.7|22551.7|22571.7|22551.7|5
1653580140000|2022-05-26 15:49:00|22570.6|22550.6|22569.2|22549.2|22570.6|22550.6|22569.2|22549.2|4
1653580160000|2022-05-26 15:49:20|||||||||6
1653580170000|2022-05-26 15:49:30|22567.9|22547.9|22567.9|22547.9|22567.9|22547.9|22567.9|22547.9|1
1653580180000|2022-05-26 15:49:40|22569.2|22549.2|22571.7|22551.7|22571.7|22551.7|22569.2|22549.2|1
1653580190000|2022-05-26 15:49:50|22572.9|22552.9|22582.9|22562.9|22582.9|22562.9|22572.9|22552.9|25
1653580200000|2022-05-26 15:50:00|22584.2|22564.2|22582.9|22562.9|22584.2|22564.2|22581.7|22561.7|16
1653580210000|2022-05-26 15:50:10|22584.2|22564.2|22582.9|22562.9|22584.2|22564.2|22582.9|22562.9|2
1653580220000|2022-05-26 15:50:20|22581.7|22561.7|22580.4|22560.4|22581.7|22561.7|22579.2|22559.2|8
1653580230000|2022-05-26 15:50:30|||||||||2
1653580240000|2022-05-26 15:50:40|22579.2|22559.2|22579.2|22559.2|22580.4|22560.4|22579.2|22559.2|7
1653580250000|2022-05-26 15:50:50|22580.4|22560.4|22580.4|22560.4|22580.4|22560.4|22580.4|22560.4|5
1653580260000|2022-05-26 15:51:00|22581.6|22561.6|22586.6|22566.6|22586.6|22566.6|22581.6|22561.6|4
1653580270000|2022-05-26 15:51:10|22585.4|22565.4|22585.4|22565.4|22585.4|22565.4|22584.2|22564.2|12
1653580280000|2022-05-26 15:51:20|22586.6|22566.6|22586.6|22566.6|22586.6|22566.6|22586.6|22566.6|3
1653580290000|2022-05-26 15:51:30|||||||||1
1653580310000|2022-05-26 15:51:50|22587.9|22567.9|22590.4|22570.4|22592.8|22572.8|22587.9|22567.9|35
1653580320000|2022-05-26 15:52:00|22591.6|22571.6|22589.2|22569.2|22591.6|22571.6|22589.2|22569.2|9
1653580330000|2022-05-26 15:52:10|22583.1|22563.1|22581.9|22561.9|22583.1|22563.1|22581.9|22561.9|6
1653580340000|2022-05-26 15:52:20|22579.2|22559.2|22566.7|22546.7|22579.2|22559.2|22564.2|22544.2|15
1653580350000|2022-05-26 15:52:30|22574.2|22554.2|22579.2|22559.2|22579.2|22559.2|22574.2|22554.2|2
1653580360000|2022-05-26 15:52:40|22581.7|22561.7|22581.7|22561.7|22581.7|22561.7|22581.7|22561.7|0
1653580370000|2022-05-26 15:52:50|22582.9|22562.9|22584.2|22564.2|22584.2|22564.2|22582.9|22562.9|1
1653580380000|2022-05-26 15:53:00|22586.7|22566.7|22590.4|22570.4|22590.4|22570.4|22586.7|22566.7|4
1653580390000|2022-05-26 15:53:10|22591.7|22571.7|22591.7|22571.7|22591.7|22571.7|22591.7|22571.7|0
1653580400000|2022-05-26 15:53:20|22592.9|22572.9|22595.4|22575.4|22595.4|22575.4|22592.9|22572.9|4
1653580410000|2022-05-26 15:53:30|22592.9|22572.9|22592.9|22572.9|22592.9|22572.9|22592.9|22572.9|1
1653580440000|2022-05-26 15:54:00|22594.1|22574.1|22596.6|22576.6|22596.6|22576.6|22594.1|22574.1|21
1653580450000|2022-05-26 15:54:10|22599.1|22579.1|22602.9|22582.9|22602.9|22582.9|22599.1|22579.1|2
1653580470000|2022-05-26 15:54:30|||||||||2
1653580480000|2022-05-26 15:54:40|22605.3|22585.3|22605.3|22585.3|22605.3|22585.3|22605.3|22585.3|1
1653580500000|2022-05-26 15:55:00|22606.6|22586.6|22605.4|22585.4|22606.7|22586.7|22605.4|22585.4|2
1653580510000|2022-05-26 15:55:10|22606.7|22586.7|22606.7|22586.7|22606.7|22586.7|22606.7|22586.7|3
1653580520000|2022-05-26 15:55:20|22607.9|22587.9|22611.7|22591.7|22611.7|22591.7|22606.7|22586.7|4
1653580530000|2022-05-26 15:55:30|22612.9|22592.9|22612.9|22592.9|22612.9|22592.9|22612.9|22592.9|7
1653580540000|2022-05-26 15:55:40|22615.4|22595.4|22617.9|22597.9|22617.9|22597.9|22615.4|22595.4|7
1653580550000|2022-05-26 15:55:50|22616.7|22596.7|22615.6|22595.6|22616.7|22596.7|22614.2|22594.2|4
1653580560000|2022-05-26 15:56:00|||||||||1
1653580570000|2022-05-26 15:56:10|22616.7|22596.7|22616.7|22596.7|22616.7|22596.7|22616.7|22596.7|1
1653580590000|2022-05-26 15:56:30|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|5
1653580600000|2022-05-26 15:56:40|22616.7|22596.7|22617.9|22597.9|22617.9|22597.9|22616.7|22596.7|7
1653580610000|2022-05-26 15:56:50|||||||||3
1653580620000|2022-05-26 15:57:00|22616.6|22596.6|22614.2|22594.2|22616.6|22596.6|22614.2|22594.2|11
1653580630000|2022-05-26 15:57:10|22611.9|22591.9|22606.7|22586.7|22611.9|22591.9|22604.2|22584.2|12
1653580640000|2022-05-26 15:57:20|22607.9|22587.9|22609.2|22589.2|22609.2|22589.2|22607.9|22587.9|4
1653580650000|2022-05-26 15:57:30|22612.9|22592.9|22612.9|22592.9|22612.9|22592.9|22612.9|22592.9|12
1653580660000|2022-05-26 15:57:40|22611.7|22591.7|22611.7|22591.7|22611.7|22591.7|22611.7|22591.7|5
1653580670000|2022-05-26 15:57:50|22610.4|22590.4|22605.6|22585.6|22610.4|22590.4|22605.6|22585.6|6
1653580680000|2022-05-26 15:58:00|22606.7|22586.7|22604.2|22584.2|22606.7|22586.7|22604.2|22584.2|1
1653580690000|2022-05-26 15:58:10|||||||||2
1653580700000|2022-05-26 15:58:20|22601.7|22581.7|22600.6|22580.6|22601.7|22581.7|22600.6|22580.6|1
1653580710000|2022-05-26 15:58:30|22599.2|22579.2|22604.2|22584.2|22604.2|22584.2|22599.2|22579.2|4
1653580720000|2022-05-26 15:58:40|22600.4|22580.4|22599.2|22579.2|22600.4|22580.4|22599.2|22579.2|6
1653580730000|2022-05-26 15:58:50|22596.7|22576.7|22590.7|22570.7|22596.7|22576.7|22590.7|22570.7|11
1653580740000|2022-05-26 15:59:00|22588.1|22568.1|22588.1|22568.1|22588.1|22568.1|22588.1|22568.1|0
1653580760000|2022-05-26 15:59:20|22589.2|22569.2|22594.2|22574.2|22594.2|22574.2|22589.2|22569.2|6
1653580770000|2022-05-26 15:59:30|||||||||1
1653580790000|2022-05-26 15:59:50|||||||||4
1653580800000|2022-05-26 16:00:00|22596.7|22576.7|22614.1|22594.1|22614.1|22594.1|22596.7|22576.7|25
1653580810000|2022-05-26 16:00:10|||||||||7
1653580820000|2022-05-26 16:00:20|||||||||2
1653580830000|2022-05-26 16:00:30|22615.3|22595.3|22615.3|22595.3|22617.8|22597.8|22615.3|22595.3|6
1653580840000|2022-05-26 16:00:40|22620.4|22600.4|22620.4|22600.4|22620.4|22600.4|22620.4|22600.4|7
1653580850000|2022-05-26 16:00:50|22621.7|22601.7|22631.7|22611.7|22634.2|22614.2|22621.7|22601.7|10
1653580860000|2022-05-26 16:01:00|22634.2|22614.2|22649.2|22629.2|22656.7|22636.7|22634.2|22614.2|103
1653580870000|2022-05-26 16:01:10|22646.7|22626.7|22644.2|22624.2|22646.7|22626.7|22644.2|22624.2|8
1653580880000|2022-05-26 16:01:20|22639.2|22619.2|22639.2|22619.2|22639.2|22619.2|22639.2|22619.2|1
1653580890000|2022-05-26 16:01:30|22637.9|22617.9|22636.7|22616.7|22637.9|22617.9|22636.7|22616.7|6
1653580900000|2022-05-26 16:01:40|22635.4|22615.4|22635.4|22615.4|22635.4|22615.4|22635.4|22615.4|3
1653580910000|2022-05-26 16:01:50|22636.7|22616.7|22635.4|22615.4|22636.7|22616.7|22634.2|22614.2|2
1653580920000|2022-05-26 16:02:00|22639.1|22619.1|22637.9|22617.9|22639.1|22619.1|22637.9|22617.9|2
1653580930000|2022-05-26 16:02:10|||||||||25
1653580940000|2022-05-26 16:02:20|22636.6|22616.6|22634.2|22614.2|22636.6|22616.6|22626.7|22606.7|9
1653580950000|2022-05-26 16:02:30|22632.9|22612.9|22631.7|22611.7|22632.9|22612.9|22631.7|22611.7|4
1653580960000|2022-05-26 16:02:40|22636.7|22616.7|22635.4|22615.4|22636.7|22616.7|22631.7|22611.7|8
1653580970000|2022-05-26 16:02:50|22638.1|22618.1|22639.2|22619.2|22639.2|22619.2|22638.1|22618.1|1
1653580980000|2022-05-26 16:03:00|22641.6|22621.6|22646.7|22626.7|22646.7|22626.7|22641.6|22621.6|20
1653581000000|2022-05-26 16:03:20|||||||||3
1653581020000|2022-05-26 16:03:40|22644.2|22624.2|22644.2|22624.2|22644.2|22624.2|22644.2|22624.2|8
1653581030000|2022-05-26 16:03:50|22646.7|22626.7|22646.7|22626.7|22646.7|22626.7|22646.7|22626.7|2
1653581040000|2022-05-26 16:04:00|22649.1|22629.1|22652.8|22632.8|22652.8|22632.8|22649.1|22629.1|16
1653581050000|2022-05-26 16:04:10|22654.1|22634.1|22659.2|22639.2|22659.2|22639.2|22654.1|22634.1|71
1653581070000|2022-05-26 16:04:30|22664.2|22644.2|22664.2|22644.2|22664.2|22644.2|22664.2|22644.2|7
1653581080000|2022-05-26 16:04:40|22665.4|22645.4|22659.2|22639.2|22665.4|22645.4|22659.2|22639.2|14
1653581090000|2022-05-26 16:04:50|22661.7|22641.7|22659.2|22639.2|22662.9|22642.9|22659.2|22639.2|8
1653581100000|2022-05-26 16:05:00|22657.9|22637.9|22654.2|22634.2|22657.9|22637.9|22651.7|22631.7|6
1653581120000|2022-05-26 16:05:20|22656.7|22636.7|22656.7|22636.7|22656.7|22636.7|22656.7|22636.7|2
1653581130000|2022-05-26 16:05:30|22655.4|22635.4|22654.2|22634.2|22655.4|22635.4|22654.2|22634.2|1
1653581140000|2022-05-26 16:05:40|22652.9|22632.9|22650.6|22630.6|22652.9|22632.9|22650.6|22630.6|5
1653581150000|2022-05-26 16:05:50|22648.1|22628.1|22648.1|22628.1|22648.1|22628.1|22648.1|22628.1|4
1653581160000|2022-05-26 16:06:00|22645.6|22625.6|22646.7|22626.7|22648.1|22628.1|22644.4|22624.4|19
1653581170000|2022-05-26 16:06:10|22647.9|22627.9|22647.9|22627.9|22647.9|22627.9|22647.9|22627.9|5
1653581180000|2022-05-26 16:06:20|22646.7|22626.7|22647.9|22627.9|22647.9|22627.9|22644.2|22624.2|27
1653581200000|2022-05-26 16:06:40|22651.6|22631.6|22647.9|22627.9|22651.6|22631.6|22647.9|22627.9|4
1653581210000|2022-05-26 16:06:50|22652.9|22632.9|22652.9|22632.9|22652.9|22632.9|22652.9|22632.9|0
1653581230000|2022-05-26 16:07:10|22655.4|22635.4|22655.4|22635.4|22655.4|22635.4|22655.4|22635.4|4
1653581240000|2022-05-26 16:07:20|||||||||1
1653581250000|2022-05-26 16:07:30|22659.2|22639.2|22659.2|22639.2|22659.2|22639.2|22659.2|22639.2|2
1653581270000|2022-05-26 16:07:50|22661.7|22641.7|22661.7|22641.7|22661.7|22641.7|22659.2|22639.2|12
1653581280000|2022-05-26 16:08:00|22660.4|22640.4|22659.2|22639.2|22660.4|22640.4|22658.1|22638.1|4
1653581290000|2022-05-26 16:08:10|22658.1|22638.1|22659.2|22639.2|22659.2|22639.2|22658.1|22638.1|2
1653581310000|2022-05-26 16:08:30|22660.6|22640.6|22665.4|22645.4|22665.4|22645.4|22660.6|22640.6|4
1653581320000|2022-05-26 16:08:40|22664.2|22644.2|22662.9|22642.9|22665.4|22645.4|22662.9|22642.9|19
1653581330000|2022-05-26 16:08:50|22664.1|22644.1|22650.6|22630.6|22665.4|22645.4|22650.6|22630.6|19
1653581340000|2022-05-26 16:09:00|22649.2|22629.2|22649.2|22629.2|22649.2|22629.2|22649.2|22629.2|16
1653581350000|2022-05-26 16:09:10|22650.4|22630.4|22650.4|22630.4|22650.4|22630.4|22650.4|22630.4|2
1653581360000|2022-05-26 16:09:20|22652.9|22632.9|22652.9|22632.9|22652.9|22632.9|22652.9|22632.9|0
1653581370000|2022-05-26 16:09:30|22654.1|22634.1|22660.4|22640.4|22660.4|22640.4|22654.1|22634.1|12
1653581380000|2022-05-26 16:09:40|22662.9|22642.9|22662.9|22642.9|22662.9|22642.9|22662.9|22642.9|6
1653581390000|2022-05-26 16:09:50|||||||||28
1653581400000|2022-05-26 16:10:00|22661.7|22641.7|22660.6|22640.6|22662.9|22642.9|22660.6|22640.6|5
1653581410000|2022-05-26 16:10:10|22659.2|22639.2|22659.2|22639.2|22659.2|22639.2|22659.2|22639.2|0
1653581420000|2022-05-26 16:10:20|22661.6|22641.6|22661.6|22641.6|22661.6|22641.6|22661.6|22641.6|2
1653581440000|2022-05-26 16:10:40|22662.8|22642.8|22665.3|22645.3|22665.3|22645.3|22662.8|22642.8|1
1653581450000|2022-05-26 16:10:50|22666.5|22646.5|22671.7|22651.7|22671.7|22651.7|22666.5|22646.5|21
1653581460000|2022-05-26 16:11:00|22669.2|22649.2|22665.6|22645.6|22669.2|22649.2|22665.6|22645.6|6
1653581470000|2022-05-26 16:11:10|22664.2|22644.2|22666.7|22646.7|22666.7|22646.7|22664.2|22644.2|9
1653581480000|2022-05-26 16:11:20|||||||||5
1653581490000|2022-05-26 16:11:30|22669.1|22649.1|22667.9|22647.9|22669.1|22649.1|22666.7|22646.7|5
1653581500000|2022-05-26 16:11:40|22669.2|22649.2|22666.7|22646.7|22669.2|22649.2|22666.7|22646.7|1
1653581510000|2022-05-26 16:11:50|22667.9|22647.9|22667.9|22647.9|22667.9|22647.9|22667.9|22647.9|2
1653581520000|2022-05-26 16:12:00|22663.2|22643.2|22655.6|22635.6|22663.2|22643.2|22655.6|22635.6|24
1653581530000|2022-05-26 16:12:10|22653.2|22633.2|22651.9|22631.9|22653.2|22633.2|22651.9|22631.9|2
1653581540000|2022-05-26 16:12:20|22650.6|22630.6|22646.7|22626.7|22650.6|22630.6|22646.7|22626.7|1
1653581550000|2022-05-26 16:12:30|22645.4|22625.4|22645.4|22625.4|22647.9|22627.9|22645.4|22625.4|7
1653581560000|2022-05-26 16:12:40|22647.9|22627.9|22646.7|22626.7|22647.9|22627.9|22644.2|22624.2|3
1653581570000|2022-05-26 16:12:50|22645.6|22625.6|22646.7|22626.7|22647.9|22627.9|22644.2|22624.2|3
1653581580000|2022-05-26 16:13:00|22647.9|22627.9|22644.2|22624.2|22647.9|22627.9|22644.2|22624.2|2
1653581590000|2022-05-26 16:13:10|22646.7|22626.7|22647.9|22627.9|22647.9|22627.9|22646.7|22626.7|1
1653581610000|2022-05-26 16:13:30|22645.6|22625.6|22630.6|22610.6|22645.6|22625.6|22630.6|22610.6|13
1653581620000|2022-05-26 16:13:40|||||||||3
1653581630000|2022-05-26 16:13:50|22629.2|22609.2|22629.2|22609.2|22629.2|22609.2|22629.2|22609.2|0
1653581640000|2022-05-26 16:14:00|||||||||3
1653581650000|2022-05-26 16:14:10|22630.4|22610.4|22629.2|22609.2|22630.4|22610.4|22629.2|22609.2|2
1653581660000|2022-05-26 16:14:20|22627.9|22607.9|22631.7|22611.7|22631.7|22611.7|22627.9|22607.9|14
1653581670000|2022-05-26 16:14:30|||||||||1
1653581690000|2022-05-26 16:14:50|||||||||2
1653581700000|2022-05-26 16:15:00|22627.9|22607.9|22620.6|22600.6|22631.7|22611.7|22616.9|22596.9|32
1653581710000|2022-05-26 16:15:10|22621.7|22601.7|22622.9|22602.9|22622.9|22602.9|22621.7|22601.7|2
1653581720000|2022-05-26 16:15:20|22621.7|22601.7|22621.7|22601.7|22624.2|22604.2|22619.1|22599.1|10
1653581730000|2022-05-26 16:15:30|22620.4|22600.4|22619.2|22599.2|22620.4|22600.4|22619.2|22599.2|1
1653581740000|2022-05-26 16:15:40|22621.7|22601.7|22621.7|22601.7|22621.7|22601.7|22621.7|22601.7|1
1653581750000|2022-05-26 16:15:50|22622.9|22602.9|22622.9|22602.9|22622.9|22602.9|22620.4|22600.4|4
1653581760000|2022-05-26 16:16:00|22621.7|22601.7|22622.9|22602.9|22622.9|22602.9|22621.7|22601.7|3
1653581780000|2022-05-26 16:16:20|22624.2|22604.2|22624.2|22604.2|22624.2|22604.2|22624.2|22604.2|2
1653581790000|2022-05-26 16:16:30|22627.9|22607.9|22635.4|22615.4|22635.4|22615.4|22627.9|22607.9|8
1653581800000|2022-05-26 16:16:40|22636.6|22616.6|22637.9|22617.9|22637.9|22617.9|22636.6|22616.6|10
1653581810000|2022-05-26 16:16:50|22641.6|22621.6|22641.6|22621.6|22641.6|22621.6|22641.6|22621.6|2
1653581820000|2022-05-26 16:17:00|22644.2|22624.2|22652.9|22632.9|22652.9|22632.9|22644.2|22624.2|7
1653581840000|2022-05-26 16:17:20|22654.2|22634.2|22654.2|22634.2|22654.2|22634.2|22654.2|22634.2|13
1653581870000|2022-05-26 16:17:50|||||||||17
1653581880000|2022-05-26 16:18:00|22653.1|22633.1|22646.9|22626.9|22653.1|22633.1|22646.9|22626.9|19
1653581890000|2022-05-26 16:18:10|22645.7|22625.7|22641.7|22621.7|22646.9|22626.9|22641.7|22621.7|4
1653581900000|2022-05-26 16:18:20|22639.4|22619.4|22639.4|22619.4|22639.4|22619.4|22639.4|22619.4|5
1653581910000|2022-05-26 16:18:30|22640.6|22620.6|22636.9|22616.9|22640.6|22620.6|22636.9|22616.9|10
1653581920000|2022-05-26 16:18:40|22634.2|22614.2|22631.7|22611.7|22634.2|22614.2|22631.7|22611.7|9
1653581930000|2022-05-26 16:18:50|22624.2|22604.2|22621.7|22601.7|22625.4|22605.4|22621.7|22601.7|15
1653581940000|2022-05-26 16:19:00|22626.7|22606.7|22627.9|22607.9|22627.9|22607.9|22626.7|22606.7|8
1653581950000|2022-05-26 16:19:10|22626.6|22606.6|22627.9|22607.9|22627.9|22607.9|22626.6|22606.6|12
1653581960000|2022-05-26 16:19:20|22626.7|22606.7|22627.9|22607.9|22629.2|22609.2|22624.2|22604.2|16
1653581970000|2022-05-26 16:19:30|22634.2|22614.2|22646.7|22626.7|22646.7|22626.7|22634.2|22614.2|17
1653581980000|2022-05-26 16:19:40|22649.2|22629.2|22654.2|22634.2|22654.2|22634.2|22649.2|22629.2|7
1653581990000|2022-05-26 16:19:50|22656.7|22636.7|22656.7|22636.7|22656.7|22636.7|22656.7|22636.7|2
1653582000000|2022-05-26 16:20:00|22655.6|22635.6|22661.7|22641.7|22661.7|22641.7|22655.6|22635.6|16
1653582010000|2022-05-26 16:20:10|22660.6|22640.6|22665.4|22645.4|22665.4|22645.4|22660.6|22640.6|21
1653582020000|2022-05-26 16:20:20|22672.9|22652.9|22671.7|22651.7|22674.1|22654.1|22671.7|22651.7|9
1653582030000|2022-05-26 16:20:30|22670.4|22650.4|22669.1|22649.1|22670.4|22650.4|22669.1|22649.1|11
1653582040000|2022-05-26 16:20:40|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|0
1653582050000|2022-05-26 16:20:50|22671.6|22651.6|22672.9|22652.9|22672.9|22652.9|22671.6|22651.6|1
1653582060000|2022-05-26 16:21:00|22674.2|22654.2|22676.7|22656.7|22678.1|22658.1|22674.2|22654.2|30
1653582080000|2022-05-26 16:21:20|22679.4|22659.4|22681.7|22661.7|22681.7|22661.7|22679.4|22659.4|3
1653582090000|2022-05-26 16:21:30|||||||||7
1653582100000|2022-05-26 16:21:40|22679.2|22659.2|22679.2|22659.2|22679.2|22659.2|22679.2|22659.2|19
1653582110000|2022-05-26 16:21:50|22677.9|22657.9|22680.4|22660.4|22680.4|22660.4|22677.9|22657.9|7
1653582120000|2022-05-26 16:22:00|22681.7|22661.7|22681.7|22661.7|22686.7|22666.7|22681.7|22661.7|13
1653582130000|2022-05-26 16:22:10|22680.6|22660.6|22675.6|22655.6|22680.6|22660.6|22675.6|22655.6|9
1653582140000|2022-05-26 16:22:20|22674.2|22654.2|22676.7|22656.7|22676.7|22656.7|22674.2|22654.2|2
1653582150000|2022-05-26 16:22:30|22680.4|22660.4|22686.7|22666.7|22686.7|22666.7|22680.4|22660.4|4
1653582160000|2022-05-26 16:22:40|22685.6|22665.6|22685.6|22665.6|22687.9|22667.9|22685.6|22665.6|10
1653582170000|2022-05-26 16:22:50|22684.2|22664.2|22684.2|22664.2|22686.7|22666.7|22684.2|22664.2|4
1653582180000|2022-05-26 16:23:00|22685.6|22665.6|22691.7|22671.7|22691.7|22671.7|22682.9|22662.9|32
1653582190000|2022-05-26 16:23:10|22692.9|22672.9|22685.6|22665.6|22694.2|22674.2|22685.6|22665.6|23
1653582200000|2022-05-26 16:23:20|22684.4|22664.4|22681.7|22661.7|22684.4|22664.4|22674.4|22654.4|26
1653582210000|2022-05-26 16:23:30|22678.1|22658.1|22676.7|22656.7|22681.7|22661.7|22673.1|22653.1|40
1653582220000|2022-05-26 16:23:40|22680.4|22660.4|22682.9|22662.9|22684.1|22664.1|22680.4|22660.4|50
1653582230000|2022-05-26 16:23:50|22681.7|22661.7|22681.7|22661.7|22685.4|22665.4|22681.7|22661.7|131
1653582240000|2022-05-26 16:24:00|22684.2|22664.2|22672.9|22652.9|22684.2|22664.2|22669.1|22649.1|62
1653582250000|2022-05-26 16:24:10|22671.7|22651.7|22674.2|22654.2|22676.7|22656.7|22671.7|22651.7|87
1653582260000|2022-05-26 16:24:20|22673.1|22653.1|22671.7|22651.7|22673.1|22653.1|22671.7|22651.7|28
1653582270000|2022-05-26 16:24:30|22672.9|22652.9|22686.7|22666.7|22686.7|22666.7|22672.9|22652.9|81
1653582280000|2022-05-26 16:24:40|22685.6|22665.6|22681.7|22661.7|22686.7|22666.7|22681.7|22661.7|33
1653582290000|2022-05-26 16:24:50|22684.4|22664.4|22679.2|22659.2|22686.7|22666.7|22678.1|22658.1|47
1653582300000|2022-05-26 16:25:00|22676.6|22656.6|22675.6|22655.6|22676.6|22656.6|22674.2|22654.2|36
1653582310000|2022-05-26 16:25:10|22677.9|22657.9|22677.9|22657.9|22681.7|22661.7|22677.9|22657.9|14
1653582320000|2022-05-26 16:25:20|22679.2|22659.2|22679.2|22659.2|22679.2|22659.2|22674.2|22654.2|53
1653582330000|2022-05-26 16:25:30|22678.1|22658.1|22676.7|22656.7|22678.1|22658.1|22676.7|22656.7|2
1653582340000|2022-05-26 16:25:40|22679.2|22659.2|22676.7|22656.7|22681.7|22661.7|22676.7|22656.7|6
1653582350000|2022-05-26 16:25:50|||||||||2
1653582360000|2022-05-26 16:26:00|22674.2|22654.2|22674.2|22654.2|22674.2|22654.2|22674.2|22654.2|7
1653582370000|2022-05-26 16:26:10|22673.1|22653.1|22674.2|22654.2|22675.6|22655.6|22671.9|22651.9|2
1653582380000|2022-05-26 16:26:20|22673.1|22653.1|22672.9|22652.9|22676.7|22656.7|22671.7|22651.7|14
1653582390000|2022-05-26 16:26:30|22671.7|22651.7|22671.7|22651.7|22675.4|22655.4|22671.7|22651.7|4
1653582400000|2022-05-26 16:26:40|||||||||1
1653582410000|2022-05-26 16:26:50|22669.2|22649.2|22665.6|22645.6|22669.2|22649.2|22665.6|22645.6|14
1653582420000|2022-05-26 16:27:00|||||||||14
1653582430000|2022-05-26 16:27:10|22664.2|22644.2|22664.2|22644.2|22664.2|22644.2|22664.2|22644.2|4
1653582440000|2022-05-26 16:27:20|22662.9|22642.9|22661.7|22641.7|22662.9|22642.9|22661.7|22641.7|4
1653582450000|2022-05-26 16:27:30|22664.2|22644.2|22661.7|22641.7|22664.2|22644.2|22661.7|22641.7|20
1653582460000|2022-05-26 16:27:40|22664.2|22644.2|22661.7|22641.7|22664.2|22644.2|22661.7|22641.7|3
1653582480000|2022-05-26 16:28:00|||||||||1
1653582490000|2022-05-26 16:28:10|||||||||2
1653582500000|2022-05-26 16:28:20|22664.2|22644.2|22659.2|22639.2|22664.2|22644.2|22658.1|22638.1|3
1653582510000|2022-05-26 16:28:30|||||||||2
1653582520000|2022-05-26 16:28:40|22660.4|22640.4|22661.7|22641.7|22661.7|22641.7|22660.4|22640.4|6
1653582540000|2022-05-26 16:29:00|22660.4|22640.4|22659.2|22639.2|22660.4|22640.4|22659.2|22639.2|1
1653582550000|2022-05-26 16:29:10|22661.7|22641.7|22657.9|22637.9|22661.7|22641.7|22657.9|22637.9|3
1653582560000|2022-05-26 16:29:20|22656.6|22636.6|22657.9|22637.9|22659.2|22639.2|22656.6|22636.6|3
1653582570000|2022-05-26 16:29:30|22659.2|22639.2|22658.1|22638.1|22659.2|22639.2|22656.7|22636.7|1
1653582580000|2022-05-26 16:29:40|22659.2|22639.2|22664.2|22644.2|22664.2|22644.2|22659.2|22639.2|5
1653582590000|2022-05-26 16:29:50|22665.6|22645.6|22669.2|22649.2|22669.2|22649.2|22664.2|22644.2|17
1653582600000|2022-05-26 16:30:00|22668.1|22648.1|22664.2|22644.2|22668.1|22648.1|22664.2|22644.2|3
1653582610000|2022-05-26 16:30:10|||||||||1
1653582620000|2022-05-26 16:30:20|22662.9|22642.9|22662.9|22642.9|22662.9|22642.9|22662.9|22642.9|6
1653582630000|2022-05-26 16:30:30|22664.1|22644.1|22667.9|22647.9|22667.9|22647.9|22664.1|22644.1|7
1653582640000|2022-05-26 16:30:40|22666.6|22646.6|22666.6|22646.6|22666.6|22646.6|22666.6|22646.6|0
1653582710000|2022-05-26 16:31:50|||||||||1
1653582720000|2022-05-26 16:32:00|||||||||1
1653582730000|2022-05-26 16:32:10|||||||||1
1653582740000|2022-05-26 16:32:20|22667.9|22647.9|22669.1|22649.1|22669.1|22649.1|22667.9|22647.9|3
1653582750000|2022-05-26 16:32:30|22670.3|22650.3|22670.3|22650.3|22670.3|22650.3|22670.3|22650.3|2
1653582760000|2022-05-26 16:32:40|||||||||7
1653582780000|2022-05-26 16:33:00|22669.1|22649.1|22669.1|22649.1|22669.1|22649.1|22669.1|22649.1|5
1653582810000|2022-05-26 16:33:30|||||||||1
1653582820000|2022-05-26 16:33:40|22670.4|22650.4|22671.7|22651.7|22671.7|22651.7|22669.2|22649.2|5
1653582840000|2022-05-26 16:34:00|||||||||14
1653582860000|2022-05-26 16:34:20|||||||||1
1653582870000|2022-05-26 16:34:30|22667.9|22647.9|22667.9|22647.9|22667.9|22647.9|22667.9|22647.9|9
1653582880000|2022-05-26 16:34:40|22666.7|22646.7|22666.7|22646.7|22666.7|22646.7|22666.7|22646.7|2
1653582930000|2022-05-26 16:35:30|||||||||6
1653582950000|2022-05-26 16:35:50|22667.9|22647.9|22667.9|22647.9|22667.9|22647.9|22667.9|22647.9|7
1653582960000|2022-05-26 16:36:00|22665.4|22645.4|22665.6|22645.6|22665.6|22645.6|22665.4|22645.4|2
1653582970000|2022-05-26 16:36:10|22664.2|22644.2|22664.2|22644.2|22664.2|22644.2|22664.2|22644.2|1
1653582980000|2022-05-26 16:36:20|22662.9|22642.9|22660.6|22640.6|22662.9|22642.9|22660.6|22640.6|3
1653582990000|2022-05-26 16:36:30|22659.2|22639.2|22655.4|22635.4|22659.2|22639.2|22655.4|22635.4|3
1653583000000|2022-05-26 16:36:40|22656.7|22636.7|22657.9|22637.9|22657.9|22637.9|22656.7|22636.7|2
1653583010000|2022-05-26 16:36:50|22659.2|22639.2|22660.6|22640.6|22660.6|22640.6|22659.2|22639.2|5
1653583020000|2022-05-26 16:37:00|22662.9|22642.9|22662.9|22642.9|22662.9|22642.9|22662.9|22642.9|6
1653583030000|2022-05-26 16:37:10|||||||||1
1653583050000|2022-05-26 16:37:30|22665.6|22645.6|22666.7|22646.7|22666.7|22646.7|22665.6|22645.6|5
1653583060000|2022-05-26 16:37:40|||||||||4
1653583070000|2022-05-26 16:37:50|22671.6|22651.6|22671.6|22651.6|22671.6|22651.6|22671.6|22651.6|5
1653583080000|2022-05-26 16:38:00|22672.9|22652.9|22680.4|22660.4|22681.6|22661.6|22672.9|22652.9|3
1653583090000|2022-05-26 16:38:10|22684.1|22664.1|22691.7|22671.7|22691.7|22671.7|22684.1|22664.1|8
1653583110000|2022-05-26 16:38:30|22690.6|22670.6|22688.1|22668.1|22690.6|22670.6|22688.1|22668.1|4
1653583120000|2022-05-26 16:38:40|22690.4|22670.4|22688.1|22668.1|22691.7|22671.7|22688.1|22668.1|20
1653583140000|2022-05-26 16:39:00|22686.7|22666.7|22685.6|22665.6|22686.7|22666.7|22684.2|22664.2|7
1653583150000|2022-05-26 16:39:10|22686.9|22666.9|22689.2|22669.2|22689.2|22669.2|22686.9|22666.9|1
1653583160000|2022-05-26 16:39:20|22690.4|22670.4|22692.9|22672.9|22692.9|22672.9|22690.4|22670.4|3
1653583170000|2022-05-26 16:39:30|22694.2|22674.2|22692.9|22672.9|22695.4|22675.4|22692.9|22672.9|14
1653583180000|2022-05-26 16:39:40|||||||||2
1653583190000|2022-05-26 16:39:50|22690.4|22670.4|22690.4|22670.4|22690.4|22670.4|22690.4|22670.4|4
1653583200000|2022-05-26 16:40:00|22691.6|22671.6|22691.6|22671.6|22691.6|22671.6|22691.6|22671.6|0
1653583210000|2022-05-26 16:40:10|22692.9|22672.9|22692.9|22672.9|22692.9|22672.9|22692.9|22672.9|1
1653583220000|2022-05-26 16:40:20|22690.4|22670.4|22690.4|22670.4|22690.4|22670.4|22690.4|22670.4|3
1653583230000|2022-05-26 16:40:30|22691.6|22671.6|22691.7|22671.7|22692.9|22672.9|22690.4|22670.4|6
1653583240000|2022-05-26 16:40:40|22690.6|22670.6|22691.7|22671.7|22691.7|22671.7|22690.6|22670.6|2
1653583250000|2022-05-26 16:40:50|22694.4|22674.4|22695.6|22675.6|22695.6|22675.6|22694.4|22674.4|4
1653583260000|2022-05-26 16:41:00|22694.2|22674.2|22696.7|22676.7|22696.7|22676.7|22692.9|22672.9|3
1653583270000|2022-05-26 16:41:10|22695.4|22675.4|22694.2|22674.2|22695.4|22675.4|22694.2|22674.2|6
1653583280000|2022-05-26 16:41:20|22695.4|22675.4|22692.9|22672.9|22695.4|22675.4|22692.9|22672.9|6
1653583290000|2022-05-26 16:41:30|22691.7|22671.7|22691.7|22671.7|22691.7|22671.7|22691.7|22671.7|5
1653583300000|2022-05-26 16:41:40|22690.4|22670.4|22686.7|22666.7|22690.4|22670.4|22686.7|22666.7|1
1653583310000|2022-05-26 16:41:50|||||||||6
1653583320000|2022-05-26 16:42:00|22689.2|22669.2|22686.7|22666.7|22691.7|22671.7|22686.7|22666.7|5
1653583330000|2022-05-26 16:42:10|22689.4|22669.4|22691.7|22671.7|22691.7|22671.7|22689.4|22669.4|2
1653583350000|2022-05-26 16:42:30|||||||||2
1653583360000|2022-05-26 16:42:40|||||||||2
1653583380000|2022-05-26 16:43:00|||||||||13
1653583390000|2022-05-26 16:43:10|22690.4|22670.4|22691.7|22671.7|22691.7|22671.7|22689.2|22669.2|3
1653583400000|2022-05-26 16:43:20|22692.9|22672.9|22692.9|22672.9|22692.9|22672.9|22692.9|22672.9|7
1653583420000|2022-05-26 16:43:40|22695.4|22675.4|22699.1|22679.1|22699.1|22679.1|22695.4|22675.4|24
1653583430000|2022-05-26 16:43:50|22700.3|22680.3|22701.6|22681.6|22701.6|22681.6|22700.3|22680.3|1
1653583440000|2022-05-26 16:44:00|||||||||6
1653583450000|2022-05-26 16:44:10|22706.7|22686.7|22706.7|22686.7|22706.7|22686.7|22706.7|22686.7|14
1653583460000|2022-05-26 16:44:20|||||||||3
1653583470000|2022-05-26 16:44:30|||||||||9
1653583480000|2022-05-26 16:44:40|||||||||1
1653583490000|2022-05-26 16:44:50|||||||||10
1653583500000|2022-05-26 16:45:00|||||||||3
1653583510000|2022-05-26 16:45:10|22701.7|22681.7|22701.7|22681.7|22701.7|22681.7|22701.7|22681.7|3
1653583520000|2022-05-26 16:45:20|||||||||9
1653583530000|2022-05-26 16:45:30|22700.6|22680.6|22699.2|22679.2|22700.6|22680.6|22699.2|22679.2|0
1653583540000|2022-05-26 16:45:40|||||||||5
1653583550000|2022-05-26 16:45:50|22696.7|22676.7|22695.4|22675.4|22696.7|22676.7|22695.4|22675.4|4
1653583560000|2022-05-26 16:46:00|||||||||2
1653583570000|2022-05-26 16:46:10|||||||||3
1653583580000|2022-05-26 16:46:20|22696.7|22676.7|22692.9|22672.9|22696.7|22676.7|22692.9|22672.9|6
1653583590000|2022-05-26 16:46:30|22694.2|22674.2|22696.7|22676.7|22696.7|22676.7|22694.2|22674.2|0
1653583600000|2022-05-26 16:46:40|22694.1|22674.1|22691.7|22671.7|22694.1|22674.1|22691.7|22671.7|3
1653583610000|2022-05-26 16:46:50|||||||||2
1653583620000|2022-05-26 16:47:00|||||||||1
1653583630000|2022-05-26 16:47:10|22692.9|22672.9|22692.9|22672.9|22692.9|22672.9|22692.9|22672.9|3
1653583640000|2022-05-26 16:47:20|||||||||6
1653583650000|2022-05-26 16:47:30|||||||||3
1653583670000|2022-05-26 16:47:50|22690.6|22670.6|22690.6|22670.6|22690.6|22670.6|22690.6|22670.6|8
1653583680000|2022-05-26 16:48:00|||||||||6
1653583690000|2022-05-26 16:48:10|22691.7|22671.7|22691.7|22671.7|22691.7|22671.7|22691.7|22671.7|0
1653583700000|2022-05-26 16:48:20|||||||||2
1653583710000|2022-05-26 16:48:30|22692.9|22672.9|22695.4|22675.4|22695.4|22675.4|22692.9|22672.9|3
1653583720000|2022-05-26 16:48:40|22697.9|22677.9|22697.9|22677.9|22697.9|22677.9|22697.9|22677.9|1
1653583730000|2022-05-26 16:48:50|22699.1|22679.1|22700.4|22680.4|22700.4|22680.4|22699.1|22679.1|0
1653583740000|2022-05-26 16:49:00|22699.1|22679.1|22703.1|22683.1|22703.1|22683.1|22697.9|22677.9|8
1653583760000|2022-05-26 16:49:20|22700.6|22680.6|22705.6|22685.6|22705.6|22685.6|22700.6|22680.6|7
1653583770000|2022-05-26 16:49:30|22708.1|22688.1|22708.1|22688.1|22708.1|22688.1|22708.1|22688.1|3
1653583780000|2022-05-26 16:49:40|22713.1|22693.1|22721.7|22701.7|22721.7|22701.7|22713.1|22693.1|46
1653583790000|2022-05-26 16:49:50|22723.1|22703.1|22735.4|22715.4|22735.4|22715.4|22723.1|22703.1|10
1653583800000|2022-05-26 16:50:00|22739.4|22719.4|22728.1|22708.1|22744.2|22724.2|22728.1|22708.1|14
1653583810000|2022-05-26 16:50:10|22731.7|22711.7|22733.1|22713.1|22733.1|22713.1|22731.7|22711.7|10
1653583820000|2022-05-26 16:50:20|22731.7|22711.7|22726.7|22706.7|22731.7|22711.7|22726.7|22706.7|18
1653583830000|2022-05-26 16:50:30|22727.9|22707.9|22726.7|22706.7|22727.9|22707.9|22726.7|22706.7|12
1653583840000|2022-05-26 16:50:40|||||||||7
1653583850000|2022-05-26 16:50:50|22724.1|22704.1|22721.7|22701.7|22724.2|22704.2|22721.7|22701.7|7
1653583860000|2022-05-26 16:51:00|||||||||4
1653583870000|2022-05-26 16:51:10|||||||||1
1653583880000|2022-05-26 16:51:20|22711.7|22691.7|22711.7|22691.7|22711.7|22691.7|22711.7|22691.7|4
1653583890000|2022-05-26 16:51:30|22706.7|22686.7|22706.7|22686.7|22706.7|22686.7|22706.7|22686.7|4
1653583910000|2022-05-26 16:51:50|22704.2|22684.2|22704.2|22684.2|22704.2|22684.2|22704.2|22684.2|0
1653583920000|2022-05-26 16:52:00|22701.7|22681.7|22695.6|22675.6|22701.7|22681.7|22695.6|22675.6|19
1653583930000|2022-05-26 16:52:10|||||||||2
1653583940000|2022-05-26 16:52:20|22694.5|22654.5|22660.6|22640.6|22694.5|22654.5|22656.9|22636.9|14
1653583950000|2022-05-26 16:52:30|22655.6|22635.6|22655.6|22635.6|22655.6|22635.6|22655.6|22635.6|7
1653583960000|2022-05-26 16:52:40|22659.2|22639.2|22659.2|22639.2|22659.2|22639.2|22659.2|22639.2|1
1653583980000|2022-05-26 16:53:00|||||||||2
1653583990000|2022-05-26 16:53:10|||||||||3
1653584000000|2022-05-26 16:53:20|||||||||3
1653584010000|2022-05-26 16:53:30|||||||||1
1653584020000|2022-05-26 16:53:40|22656.7|22636.7|22654.2|22634.2|22656.7|22636.7|22654.2|22634.2|1
1653584030000|2022-05-26 16:53:50|22651.7|22631.7|22649.4|22629.4|22651.7|22631.7|22649.4|22629.4|8
1653584040000|2022-05-26 16:54:00|||||||||1
1653584050000|2022-05-26 16:54:10|22646.9|22626.9|22648.2|22628.2|22649.4|22629.4|22646.9|22626.9|0
1653584060000|2022-05-26 16:54:20|22646.9|22626.9|22646.9|22626.9|22646.9|22626.9|22646.9|22626.9|1
1653584070000|2022-05-26 16:54:30|22649.4|22629.4|22649.4|22629.4|22649.4|22629.4|22648.2|22628.2|0
1653584080000|2022-05-26 16:54:40|22648.1|22628.1|22648.1|22628.1|22648.1|22628.1|22648.1|22628.1|1
1653584090000|2022-05-26 16:54:50|22645.6|22625.6|22648.1|22628.1|22648.1|22628.1|22645.6|22625.6|3
1653584110000|2022-05-26 16:55:10|22646.7|22626.7|22645.6|22625.6|22646.7|22626.7|22645.6|22625.6|2
1653584120000|2022-05-26 16:55:20|22648.1|22628.1|22649.2|22629.2|22649.2|22629.2|22648.1|22628.1|8
1653584130000|2022-05-26 16:55:30|||||||||9
1653584140000|2022-05-26 16:55:40|22646.7|22626.7|22649.2|22629.2|22649.2|22629.2|22646.7|22626.7|10
1653584150000|2022-05-26 16:55:50|22646.7|22626.7|22646.7|22626.7|22646.7|22626.7|22646.7|22626.7|3
1653584160000|2022-05-26 16:56:00|||||||||1
1653584180000|2022-05-26 16:56:20|22644.2|22624.2|22643.1|22623.1|22644.2|22624.2|22643.1|22623.1|31
1653584190000|2022-05-26 16:56:30|22641.7|22621.7|22636.7|22616.7|22641.7|22621.7|22634.2|22614.2|1
1653584220000|2022-05-26 16:57:00|22637.9|22617.9|22639.2|22619.2|22639.2|22619.2|22637.9|22617.9|1
1653584230000|2022-05-26 16:57:10|22634.2|22614.2|22639.2|22619.2|22639.2|22619.2|22634.2|22614.2|23
1653584270000|2022-05-26 16:57:50|||||||||6
1653584280000|2022-05-26 16:58:00|22644.2|22624.2|22646.7|22626.7|22646.7|22626.7|22644.2|22624.2|2
1653584290000|2022-05-26 16:58:10|||||||||11
1653584300000|2022-05-26 16:58:20|22647.9|22627.9|22651.6|22631.6|22651.6|22631.6|22647.9|22627.9|10
1653584310000|2022-05-26 16:58:30|22652.9|22632.9|22654.2|22634.2|22654.2|22634.2|22652.9|22632.9|0
1653584320000|2022-05-26 16:58:40|22655.6|22635.6|22655.6|22635.6|22655.6|22635.6|22655.6|22635.6|4
1653584330000|2022-05-26 16:58:50|22654.2|22634.2|22654.2|22634.2|22654.2|22634.2|22654.2|22634.2|5
1653584350000|2022-05-26 16:59:10|||||||||1
1653584360000|2022-05-26 16:59:20|||||||||1
1653584370000|2022-05-26 16:59:30|||||||||1
1653584380000|2022-05-26 16:59:40|||||||||1
1653584390000|2022-05-26 16:59:50|||||||||2
1653584400000|2022-05-26 17:00:00|||||||||1
1653584410000|2022-05-26 17:00:10|22633.2|22613.2|22628.1|22608.1|22633.2|22613.2|22628.1|22608.1|25
1653584420000|2022-05-26 17:00:20|22625.6|22605.6|22640.4|22620.4|22640.4|22620.4|22625.6|22605.6|16
1653584430000|2022-05-26 17:00:30|22641.7|22621.7|22641.7|22621.7|22641.7|22621.7|22641.7|22621.7|7
1653584440000|2022-05-26 17:00:40|22643.1|22623.1|22646.7|22626.7|22646.7|22626.7|22643.1|22623.1|1
1653584450000|2022-05-26 17:00:50|||||||||1
1653584460000|2022-05-26 17:01:00|22648.1|22628.1|22654.2|22634.2|22654.2|22634.2|22648.1|22628.1|5
1653584470000|2022-05-26 17:01:10|||||||||1
1653584480000|2022-05-26 17:01:20|22655.4|22635.4|22656.7|22636.7|22656.7|22636.7|22655.4|22635.4|0
1653584520000|2022-05-26 17:02:00|22657.9|22637.9|22660.4|22640.4|22660.4|22640.4|22657.9|22637.9|2
1653584530000|2022-05-26 17:02:10|22661.7|22641.7|22659.2|22639.2|22661.7|22641.7|22659.2|22639.2|8
1653584540000|2022-05-26 17:02:20|22657.9|22637.9|22656.7|22636.7|22657.9|22637.9|22656.7|22636.7|6
1653584560000|2022-05-26 17:02:40|22657.9|22637.9|22659.2|22639.2|22659.2|22639.2|22657.9|22637.9|0
1653584590000|2022-05-26 17:03:10|||||||||1
1653584600000|2022-05-26 17:03:20|||||||||3
1653584610000|2022-05-26 17:03:30|22656.7|22636.7|22654.2|22634.2|22656.7|22636.7|22654.2|22634.2|3
1653584620000|2022-05-26 17:03:40|22655.4|22635.4|22654.2|22634.2|22656.7|22636.7|22654.2|22634.2|3
1653584630000|2022-05-26 17:03:50|||||||||5
1653584670000|2022-05-26 17:04:30|||||||||1
1653584690000|2022-05-26 17:04:50|||||||||8
1653584700000|2022-05-26 17:05:00|22651.7|22631.7|22651.7|22631.7|22651.7|22631.7|22651.7|22631.7|1
1653584710000|2022-05-26 17:05:10|22650.4|22630.4|22650.4|22630.4|22650.4|22630.4|22650.4|22630.4|0
1653584730000|2022-05-26 17:05:30|22652.9|22632.9|22654.3|22634.3|22654.3|22634.3|22652.9|22632.9|21
1653584740000|2022-05-26 17:05:40|22661.8|22641.8|22661.8|22641.8|22661.8|22641.8|22661.8|22641.8|1
1653584760000|2022-05-26 17:06:00|||||||||2
1653584780000|2022-05-26 17:06:20|||||||||3
1653584810000|2022-05-26 17:06:50|||||||||1
1653584830000|2022-05-26 17:07:10|22664.4|22644.4|22686.8|22646.8|22686.8|22646.8|22664.4|22644.4|15
1653584850000|2022-05-26 17:07:30|22687.9|22647.9|22684.3|22664.3|22687.9|22665.4|22684.3|22647.9|0
1653584860000|2022-05-26 17:07:40|||||||||1
1653584880000|2022-05-26 17:08:00|22683.1|22663.1|22683.1|22663.1|22683.1|22663.1|22683.1|22663.1|9
1653584900000|2022-05-26 17:08:20|22684.3|22664.3|22681.8|22661.8|22684.3|22664.3|22681.8|22661.8|0
1653584930000|2022-05-26 17:08:50|22680.6|22660.6|22679.3|22659.3|22680.6|22660.6|22679.3|22659.3|5
1653584940000|2022-05-26 17:09:00|22677.9|22657.9|22677.9|22657.9|22677.9|22657.9|22677.9|22657.9|5
1653584950000|2022-05-26 17:09:10|22679.3|22659.3|22679.3|22659.3|22679.3|22659.3|22679.3|22659.3|1
1653584960000|2022-05-26 17:09:20|22680.4|22660.4|22677.9|22657.9|22680.4|22660.4|22677.9|22657.9|0
1653584970000|2022-05-26 17:09:30|||||||||7
1653584980000|2022-05-26 17:09:40|||||||||1
1653584990000|2022-05-26 17:09:50|||||||||6
1653585000000|2022-05-26 17:10:00|||||||||1
1653585010000|2022-05-26 17:10:10|22675.6|22655.6|22676.8|22656.8|22677.9|22657.9|22674.3|22654.3|6
1653585020000|2022-05-26 17:10:20|22675.6|22655.6|22675.6|22655.6|22675.6|22655.6|22675.6|22655.6|1
1653585030000|2022-05-26 17:10:30|22674.3|22654.3|22674.3|22654.3|22674.3|22654.3|22674.3|22654.3|0
1653585040000|2022-05-26 17:10:40|22677.9|22657.9|22677.9|22657.9|22677.9|22657.9|22677.9|22657.9|4
1653585050000|2022-05-26 17:10:50|22679.3|22659.3|22679.3|22659.3|22679.3|22659.3|22679.3|22659.3|0
1653585060000|2022-05-26 17:11:00|22677.9|22657.9|22682.9|22662.9|22682.9|22662.9|22677.9|22657.9|4
1653585080000|2022-05-26 17:11:20|22681.8|22661.8|22680.4|22660.4|22682.9|22662.9|22680.4|22660.4|6
1653585090000|2022-05-26 17:11:30|22679.3|22659.3|22676.8|22656.8|22679.3|22659.3|22676.8|22656.8|15
1653585110000|2022-05-26 17:11:50|22675.4|22655.4|22670.6|22650.6|22675.4|22655.4|22670.6|22650.6|8
1653585120000|2022-05-26 17:12:00|22669.3|22649.3|22669.3|22649.3|22669.3|22649.3|22669.3|22649.3|0
1653585150000|2022-05-26 17:12:30|22668.1|22648.1|22666.8|22646.8|22668.1|22648.1|22666.8|22646.8|5
1653585160000|2022-05-26 17:12:40|22665.6|22645.6|22659.3|22639.3|22665.6|22645.6|22659.3|22639.3|4
1653585190000|2022-05-26 17:13:10|22656.8|22636.8|22656.8|22636.8|22656.8|22636.8|22656.8|22636.8|5
1653585200000|2022-05-26 17:13:20|22655.6|22635.6|22654.3|22634.3|22655.6|22635.6|22654.3|22634.3|3
1653585220000|2022-05-26 17:13:40|22651.8|22631.8|22652.9|22632.9|22652.9|22632.9|22651.8|22631.8|2
1653585230000|2022-05-26 17:13:50|22650.4|22630.4|22650.4|22630.4|22650.4|22630.4|22650.4|22630.4|0
1653585250000|2022-05-26 17:14:10|||||||||2
1653585260000|2022-05-26 17:14:20|22651.8|22631.8|22652.9|22632.9|22652.9|22632.9|22651.8|22631.8|5
1653585280000|2022-05-26 17:14:40|||||||||2
1653585290000|2022-05-26 17:14:50|||||||||1
1653585300000|2022-05-26 17:15:00|22654.3|22634.3|22654.3|22634.3|22654.3|22634.3|22654.3|22634.3|0
1653585310000|2022-05-26 17:15:10|||||||||3
1653585320000|2022-05-26 17:15:20|||||||||2
1653585350000|2022-05-26 17:15:50|22652.9|22632.9|22654.3|22634.3|22654.3|22634.3|22652.9|22632.9|6
1653585370000|2022-05-26 17:16:10|22656.6|22636.6|22661.8|22641.8|22661.8|22641.8|22656.6|22636.6|4
1653585390000|2022-05-26 17:16:30|22669.1|22649.1|22671.8|22651.8|22671.8|22651.8|22669.1|22649.1|2
1653585410000|2022-05-26 17:16:50|22672.9|22652.9|22674.3|22654.3|22674.3|22654.3|22672.9|22652.9|0
1653585420000|2022-05-26 17:17:00|22673.1|22653.1|22669.3|22649.3|22673.1|22653.1|22669.3|22649.3|1
1653585430000|2022-05-26 17:17:10|22668.1|22648.1|22666.8|22646.8|22668.1|22648.1|22666.8|22646.8|6
1653585460000|2022-05-26 17:17:40|22661.8|22641.8|22655.6|22635.6|22661.8|22641.8|22655.6|22635.6|5
1653585480000|2022-05-26 17:18:00|22653.1|22633.1|22654.3|22634.3|22654.3|22634.3|22653.1|22633.1|0
1653585490000|2022-05-26 17:18:10|22651.6|22631.6|22649.3|22629.3|22651.6|22631.6|22649.3|22629.3|1
1653585500000|2022-05-26 17:18:20|22651.8|22631.8|22650.6|22630.6|22651.8|22631.8|22650.6|22630.6|5
1653585510000|2022-05-26 17:18:30|22649.3|22629.3|22649.3|22629.3|22649.3|22629.3|22649.3|22629.3|0
1653585520000|2022-05-26 17:18:40|22651.8|22631.8|22651.8|22631.8|22651.8|22631.8|22651.8|22631.8|0
1653585540000|2022-05-26 17:19:00|||||||||2
1653585550000|2022-05-26 17:19:10|22654.3|22634.3|22659.3|22639.3|22659.3|22639.3|22654.3|22634.3|1
1653585560000|2022-05-26 17:19:20|||||||||2
1653585580000|2022-05-26 17:19:40|||||||||1
1653585590000|2022-05-26 17:19:50|||||||||2
1653585600000|2022-05-26 17:20:00|22661.8|22641.8|22663.1|22643.1|22663.1|22643.1|22661.8|22641.8|0
1653585610000|2022-05-26 17:20:10|22661.8|22641.8|22661.8|22641.8|22661.8|22641.8|22661.8|22641.8|0
1653585630000|2022-05-26 17:20:30|22664.3|22644.3|22669.3|22649.3|22669.3|22649.3|22664.3|22644.3|11
1653585650000|2022-05-26 17:20:50|22666.8|22646.8|22664.3|22644.3|22666.8|22646.8|22664.3|22644.3|9
1653585660000|2022-05-26 17:21:00|22666.8|22646.8|22666.8|22646.8|22666.8|22646.8|22666.8|22646.8|1
1653585670000|2022-05-26 17:21:10|22665.4|22645.4|22664.3|22644.3|22669.3|22649.3|22661.8|22641.8|10
1653585680000|2022-05-26 17:21:20|22661.8|22641.8|22661.8|22641.8|22661.8|22641.8|22661.8|22641.8|0
1653585690000|2022-05-26 17:21:30|22664.3|22644.3|22661.8|22641.8|22664.3|22644.3|22661.8|22641.8|1
1653585700000|2022-05-26 17:21:40|22663.1|22643.1|22664.3|22644.3|22664.3|22644.3|22663.1|22643.1|5
1653585710000|2022-05-26 17:21:50|||||||||6
1653585720000|2022-05-26 17:22:00|22659.3|22639.3|22656.8|22636.8|22659.3|22639.3|22656.8|22636.8|2
1653585730000|2022-05-26 17:22:10|22655.6|22635.6|22656.8|22636.8|22656.8|22636.8|22655.6|22635.6|1
1653585750000|2022-05-26 17:22:30|22655.4|22635.4|22655.4|22635.4|22655.4|22635.4|22655.4|22635.4|4
1653585760000|2022-05-26 17:22:40|22654.3|22634.3|22652.9|22632.9|22654.3|22634.3|22652.9|22632.9|13
1653585770000|2022-05-26 17:22:50|||||||||1
1653585780000|2022-05-26 17:23:00|22650.6|22630.6|22650.6|22630.6|22650.6|22630.6|22650.6|22630.6|12
1653585790000|2022-05-26 17:23:10|||||||||6
1653585800000|2022-05-26 17:23:20|||||||||2
1653585830000|2022-05-26 17:23:50|||||||||1
1653585840000|2022-05-26 17:24:00|||||||||2
1653585850000|2022-05-26 17:24:10|22647.9|22627.9|22646.8|22626.8|22651.8|22631.8|22646.8|22626.8|5
1653585860000|2022-05-26 17:24:20|||||||||1
1653585870000|2022-05-26 17:24:30|||||||||3
1653585890000|2022-05-26 17:24:50|22645.6|22625.6|22645.6|22625.6|22645.6|22625.6|22645.6|22625.6|9
1653585900000|2022-05-26 17:25:00|22644.4|22624.4|22646.8|22626.8|22646.8|22626.8|22643.1|22623.1|2
1653585910000|2022-05-26 17:25:10|22645.6|22625.6|22645.6|22625.6|22645.6|22625.6|22645.6|22625.6|1
1653585920000|2022-05-26 17:25:20|22643.1|22623.1|22647.9|22627.9|22647.9|22627.9|22643.1|22623.1|5
1653585940000|2022-05-26 17:25:40|22649.1|22629.1|22654.3|22634.3|22654.3|22634.3|22649.1|22629.1|1
1653585950000|2022-05-26 17:25:50|||||||||1
1653585960000|2022-05-26 17:26:00|22653.1|22633.1|22651.8|22631.8|22653.1|22633.1|22651.8|22631.8|2
1653585970000|2022-05-26 17:26:10|||||||||1
1653585980000|2022-05-26 17:26:20|||||||||2
1653585990000|2022-05-26 17:26:30|22653.1|22633.1|22654.3|22634.3|22654.3|22634.3|22653.1|22633.1|4
1653586000000|2022-05-26 17:26:40|22653.1|22633.1|22651.8|22631.8|22653.1|22633.1|22651.8|22631.8|8
1653586010000|2022-05-26 17:26:50|22653.1|22633.1|22654.3|22634.3|22655.6|22635.6|22653.1|22633.1|9
1653586020000|2022-05-26 17:27:00|22655.6|22635.6|22651.8|22631.8|22655.6|22635.6|22651.8|22631.8|3
1653586030000|2022-05-26 17:27:10|22650.6|22630.6|22651.8|22631.8|22651.8|22631.8|22650.6|22630.6|1
1653586040000|2022-05-26 17:27:20|||||||||2
1653586050000|2022-05-26 17:27:30|22653.1|22633.1|22653.1|22633.1|22653.1|22633.1|22653.1|22633.1|2
1653586060000|2022-05-26 17:27:40|22655.4|22635.4|22656.8|22636.8|22656.8|22636.8|22655.4|22635.4|5
1653586070000|2022-05-26 17:27:50|22659.3|22639.3|22658.1|22638.1|22659.3|22639.3|22658.1|22638.1|1
1653586080000|2022-05-26 17:28:00|22660.6|22640.6|22655.4|22635.4|22660.6|22640.6|22655.4|22635.4|2
1653586090000|2022-05-26 17:28:10|22654.3|22634.3|22635.4|22615.4|22654.3|22634.3|22635.4|22615.4|12
1653586100000|2022-05-26 17:28:20|22636.8|22616.8|22636.8|22616.8|22636.8|22616.8|22635.4|22615.4|1
1653586110000|2022-05-26 17:28:30|22635.6|22615.6|22633.1|22613.1|22635.6|22615.6|22633.1|22613.1|0
1653586120000|2022-05-26 17:28:40|22630.6|22610.6|22638.2|22598.2|22638.2|22610.6|22614.3|22587.8|20
1653586130000|2022-05-26 17:28:50|22639.5|22599.5|22643.1|22583.1|22643.1|22599.5|22634.3|22583.1|10
1653586140000|2022-05-26 17:29:00|22615.6|22595.6|22615.6|22595.6|22615.6|22595.6|22615.6|22595.6|9
1653586150000|2022-05-26 17:29:10|22624.4|22584.4|22610.6|22590.6|22624.4|22591.9|22609.4|22584.4|5
1653586160000|2022-05-26 17:29:20|22609.3|22589.3|22603.1|22583.1|22609.3|22589.3|22603.1|22583.1|3
1653586170000|2022-05-26 17:29:30|22600.6|22580.6|22604.3|22584.3|22604.3|22584.3|22596.8|22576.8|20
1653586180000|2022-05-26 17:29:40|22605.4|22585.4|22609.3|22589.3|22609.3|22589.3|22605.4|22585.4|27
1653586190000|2022-05-26 17:29:50|22608.1|22588.1|22616.8|22576.8|22618.1|22590.6|22608.1|22575.6|53
1653639300000|2022-05-27 08:15:00|22593.1|22573.1|22555.6|22515.6|22593.1|22573.1|22506.9|22486.9|24
1653639310000|2022-05-27 08:15:10|22549.4|22529.4|22604.4|22584.4|22604.4|22584.4|22549.4|22529.4|13
1653639320000|2022-05-27 08:15:20|22606.7|22586.7|22646.9|22606.9|22647.9|22606.9|22606.7|22584.4|12
1653639330000|2022-05-27 08:15:30|22638.1|22618.1|22609.4|22589.4|22640.6|22618.1|22609.4|22575.2|31
1653639340000|2022-05-27 08:15:40|22614.4|22594.4|22609.4|22589.4|22614.4|22594.4|22609.4|22589.4|2
1653639350000|2022-05-27 08:15:50|22621.9|22581.9|22624.4|22604.4|22624.4|22604.4|22611.9|22581.9|3
1653639360000|2022-05-27 08:16:00|22623.3|22603.3|22614.4|22594.4|22623.3|22603.3|22614.4|22594.4|2
1653639370000|2022-05-27 08:16:10|||||||||1
1653639380000|2022-05-27 08:16:20|22613.1|22593.1|22621.9|22581.9|22621.9|22593.1|22613.1|22581.9|2
1653639390000|2022-05-27 08:16:30|22609.4|22589.4|22618.3|22578.3|22618.3|22589.4|22609.4|22578.3|8
1653639400000|2022-05-27 08:16:40|22615.6|22575.6|22615.6|22575.6|22615.6|22575.6|22615.6|22575.6|0
1653639410000|2022-05-27 08:16:50|22603.3|22583.3|22603.3|22583.3|22603.3|22583.3|22603.3|22583.3|2
1653639420000|2022-05-27 08:17:00|22599.2|22579.2|22589.4|22569.4|22604.6|22579.2|22589.4|22560.6|2
1653639430000|2022-05-27 08:17:10|22596.9|22556.9|22596.9|22556.9|22596.9|22556.9|22596.9|22556.9|0
1653639440000|2022-05-27 08:17:20|22581.9|22561.9|22581.9|22561.9|22581.9|22561.9|22581.9|22561.9|0
1653639450000|2022-05-27 08:17:30|||||||||1
1653639460000|2022-05-27 08:17:40|22583.3|22563.3|22588.1|22568.1|22588.1|22568.1|22583.3|22563.3|2
1653639470000|2022-05-27 08:17:50|22590.4|22570.4|22599.2|22559.2|22599.2|22571.7|22590.4|22559.2|6
1653639480000|2022-05-27 08:18:00|22596.7|22556.7|22595.4|22575.4|22604.2|22575.4|22595.4|22556.7|7
1653639490000|2022-05-27 08:18:10|22596.7|22576.7|22597.9|22577.9|22599.2|22579.2|22596.7|22576.7|5
1653639500000|2022-05-27 08:18:20|22601.9|22581.9|22614.4|22594.4|22614.4|22594.4|22601.9|22581.9|3
1653639510000|2022-05-27 08:18:30|22619.4|22599.4|22619.4|22599.4|22619.4|22599.4|22619.4|22599.4|1
1653639520000|2022-05-27 08:18:40|22620.6|22600.6|22620.6|22600.6|22620.6|22600.6|22620.6|22600.6|0
1653639530000|2022-05-27 08:18:50|22623.1|22603.1|22628.1|22608.1|22628.1|22608.1|22623.1|22603.1|6
1653639570000|2022-05-27 08:19:30|22626.9|22606.9|22626.9|22606.9|22626.9|22606.9|22626.9|22606.9|3
1653639580000|2022-05-27 08:19:40|22624.4|22604.4|22624.4|22604.4|22624.4|22604.4|22624.4|22604.4|5
1653639590000|2022-05-27 08:19:50|22614.4|22594.4|22616.9|22576.9|22623.3|22594.4|22614.4|22576.9|8
1653639600000|2022-05-27 08:20:00|22604.4|22584.4|22604.4|22584.4|22604.4|22584.4|22604.4|22584.4|3
1653639610000|2022-05-27 08:20:10|22603.1|22583.1|22603.1|22583.1|22603.1|22583.1|22603.1|22583.1|3
1653639670000|2022-05-27 08:21:10|22605.6|22585.6|22605.6|22585.6|22605.6|22585.6|22605.6|22585.6|1
1653639680000|2022-05-27 08:21:20|22606.7|22586.7|22608.1|22588.1|22608.1|22588.1|22606.7|22586.7|0
1653639700000|2022-05-27 08:21:40|22610.4|22590.4|22614.4|22594.4|22614.4|22594.4|22610.4|22590.4|0
1653639710000|2022-05-27 08:21:50|22616.7|22596.7|22616.7|22596.7|22616.7|22596.7|22616.7|22596.7|7
1653639720000|2022-05-27 08:22:00|22619.4|22599.4|22619.4|22599.4|22619.4|22599.4|22619.4|22599.4|3
1653639730000|2022-05-27 08:22:10|22620.6|22600.6|22620.6|22600.6|22620.6|22600.6|22620.6|22600.6|0
1653639750000|2022-05-27 08:22:30|22625.6|22605.6|22625.6|22605.6|22625.6|22605.6|22625.6|22605.6|2
1653639760000|2022-05-27 08:22:40|22631.7|22611.7|22630.6|22610.6|22633.1|22613.1|22630.6|22610.6|4
1653639780000|2022-05-27 08:23:00|22633.3|22613.3|22634.4|22614.4|22634.4|22614.4|22633.3|22613.3|2
1653639790000|2022-05-27 08:23:10|22633.1|22613.1|22634.4|22614.4|22634.4|22614.4|22633.1|22613.1|2
1653639830000|2022-05-27 08:23:50|||||||||5
1653639840000|2022-05-27 08:24:00|||||||||1
1653639870000|2022-05-27 08:24:30|22633.3|22613.3|22633.3|22613.3|22633.3|22613.3|22633.3|22613.3|1
1653639890000|2022-05-27 08:24:50|22632.1|22612.1|22632.1|22612.1|22632.1|22612.1|22632.1|22612.1|1
1653639900000|2022-05-27 08:25:00|22629.6|22609.6|22602.1|22582.1|22629.6|22609.6|22602.1|22582.1|6
1653639910000|2022-05-27 08:25:10|22598.1|22578.1|22590.8|22570.8|22598.1|22578.1|22590.8|22570.8|2
1653639920000|2022-05-27 08:25:20|22596.9|22556.9|22596.9|22556.9|22596.9|22556.9|22596.9|22556.9|0
1653639930000|2022-05-27 08:25:30|22595.6|22555.6|22595.6|22555.6|22595.6|22555.6|22595.6|22555.6|0
1653639940000|2022-05-27 08:25:40|22596.9|22556.9|22588.1|22568.1|22596.9|22568.1|22588.1|22556.9|1
1653639950000|2022-05-27 08:25:50|22586.7|22566.7|22585.6|22565.6|22586.7|22566.7|22585.6|22565.6|2
1653640040000|2022-05-27 08:27:20|||||||||9
1653640050000|2022-05-27 08:27:30|22584.4|22564.4|22584.4|22564.4|22584.4|22564.4|22583.1|22563.1|2
1653640060000|2022-05-27 08:27:40|22583.1|22563.1|22591.9|22551.9|22591.9|22563.1|22583.1|22551.9|2
1653640080000|2022-05-27 08:28:00|22584.4|22564.4|22584.4|22564.4|22584.4|22564.4|22584.4|22564.4|0
1653640120000|2022-05-27 08:28:40|22593.3|22553.3|22591.9|22551.9|22593.3|22553.3|22591.9|22551.9|1
1653640180000|2022-05-27 08:29:40|22598.5|22538.5|22595.8|22535.8|22598.5|22538.5|22595.8|22535.8|15
1653640190000|2022-05-27 08:29:50|22583.5|22543.5|22579.4|22539.4|22583.5|22543.5|22579.4|22539.4|0
1653640200000|2022-05-27 08:30:00|22576.7|22536.7|22563.1|22543.1|22576.7|22544.4|22563.1|22536.7|0
1653640210000|2022-05-27 08:30:10|22558.3|22538.3|22558.3|22538.3|22558.3|22538.3|22558.3|22538.3|2
1653640250000|2022-05-27 08:30:50|22553.3|22533.3|22551|22531|22553.3|22533.3|22551|22531|1
1653640260000|2022-05-27 08:31:00|22552.1|22532.1|22536.9|22516.9|22552.1|22532.1|22536.9|22516.9|4
1653640270000|2022-05-27 08:31:10|||||||||2
1653640280000|2022-05-27 08:31:20|22534.4|22514.4|22534.4|22514.4|22534.4|22514.4|22534.4|22514.4|0
1653640320000|2022-05-27 08:32:00|||||||||3
1653640330000|2022-05-27 08:32:10|22535.6|22515.6|22536.9|22516.9|22536.9|22516.9|22535.6|22515.6|1
1653640340000|2022-05-27 08:32:20|22546.9|22526.9|22546.9|22526.9|22546.9|22526.9|22546.9|22526.9|2
1653640350000|2022-05-27 08:32:30|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|7
1653640370000|2022-05-27 08:32:50|||||||||3
1653640380000|2022-05-27 08:33:00|||||||||4
1653640390000|2022-05-27 08:33:10|22553.1|22533.1|22556.9|22516.9|22559.6|22533.1|22551.9|22516.9|2
1653640400000|2022-05-27 08:33:20|22549.4|22529.4|22549.4|22529.4|22549.4|22529.4|22549.4|22529.4|2
1653640420000|2022-05-27 08:33:40|22563.3|22523.3|22563.3|22523.3|22563.3|22523.3|22563.3|22523.3|1
1653640430000|2022-05-27 08:33:50|||||||||3
1653640440000|2022-05-27 08:34:00|22561.9|22521.9|22560.8|22520.8|22561.9|22521.9|22560.8|22520.8|0
1653640450000|2022-05-27 08:34:10|22559.4|22519.4|22559.4|22519.4|22559.4|22519.4|22559.4|22519.4|0
1653640540000|2022-05-27 08:35:40|22564.4|22524.4|22564.4|22524.4|22564.4|22524.4|22564.4|22524.4|1
1653640560000|2022-05-27 08:36:00|22565.6|22525.6|22568.3|22528.3|22568.3|22528.3|22565.6|22525.6|0
1653640610000|2022-05-27 08:36:50|22559.4|22539.4|22559.4|22539.4|22559.4|22539.4|22559.4|22539.4|0
1653640620000|2022-05-27 08:37:00|22558.3|22538.3|22557.1|22537.1|22558.3|22538.3|22557.1|22537.1|1
1653640630000|2022-05-27 08:37:10|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|0
1653640650000|2022-05-27 08:37:30|22551.9|22531.9|22569.4|22529.4|22569.4|22531.9|22551.9|22529.4|6
1653640680000|2022-05-27 08:38:00|||||||||1
1653640690000|2022-05-27 08:38:10|22559.4|22539.4|22559.4|22539.4|22559.4|22539.4|22559.4|22539.4|0
1653640700000|2022-05-27 08:38:20|22556.9|22536.9|22549.4|22529.4|22556.9|22536.9|22549.4|22529.4|5
1653640710000|2022-05-27 08:38:30|22561.9|22521.9|22561.9|22521.9|22561.9|22521.9|22561.9|22521.9|2
1653640770000|2022-05-27 08:39:30|22553.1|22533.1|22553.1|22533.1|22553.1|22533.1|22553.1|22533.1|0
1653640780000|2022-05-27 08:39:40|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|0
1653640800000|2022-05-27 08:40:00|22556.9|22536.9|22556.9|22536.9|22556.9|22536.9|22556.9|22536.9|3
1653640840000|2022-05-27 08:40:40|||||||||1
1653640850000|2022-05-27 08:40:50|22555.8|22535.8|22555.8|22535.8|22555.8|22535.8|22555.8|22535.8|2
1653640860000|2022-05-27 08:41:00|22554.4|22534.4|22550.8|22530.8|22554.4|22534.4|22550.8|22530.8|2
1653640870000|2022-05-27 08:41:10|22549.4|22529.4|22549.4|22529.4|22549.4|22529.4|22549.4|22529.4|0
1653640890000|2022-05-27 08:41:30|22556.9|22516.9|22556.9|22516.9|22556.9|22516.9|22556.9|22516.9|1
1653640900000|2022-05-27 08:41:40|22552.9|22512.9|22539.4|22519.4|22552.9|22519.4|22539.4|22512.9|1
1653640920000|2022-05-27 08:42:00|22538.3|22518.3|22536.9|22516.9|22538.3|22518.3|22536.9|22516.9|1
1653640940000|2022-05-27 08:42:20|||||||||1
1653640980000|2022-05-27 08:43:00|22535.6|22515.6|22534.4|22514.4|22535.6|22515.6|22534.4|22514.4|5
1653640990000|2022-05-27 08:43:10|||||||||1
1653641000000|2022-05-27 08:43:20|||||||||2
1653641020000|2022-05-27 08:43:40|||||||||1
1653641030000|2022-05-27 08:43:50|||||||||2
1653641040000|2022-05-27 08:44:00|22539.4|22519.4|22539.4|22519.4|22539.4|22519.4|22539.4|22519.4|2
1653641100000|2022-05-27 08:45:00|22531.9|22511.9|22531.9|22511.9|22531.9|22511.9|22531.9|22511.9|1
1653641160000|2022-05-27 08:46:00|22537.1|22517.1|22531.9|22491.9|22537.1|22517.1|22516.9|22491.9|24
1653641200000|2022-05-27 08:46:40|22524.4|22504.4|22524.4|22504.4|22524.4|22504.4|22524.4|22504.4|0
1653641210000|2022-05-27 08:46:50|22528.1|22508.1|22528.1|22508.1|22528.1|22508.1|22528.1|22508.1|1
1653641220000|2022-05-27 08:47:00|22530.4|22510.4|22535.6|22515.6|22535.6|22515.6|22530.4|22510.4|10
1653641230000|2022-05-27 08:47:10|22536.9|22516.9|22536.9|22516.9|22536.9|22516.9|22536.9|22516.9|0
1653641240000|2022-05-27 08:47:20|22541.9|22521.9|22544.4|22524.4|22544.4|22524.4|22541.7|22521.7|10
1653641280000|2022-05-27 08:48:00|22542.1|22522.1|22539.4|22519.4|22542.1|22522.1|22539.4|22519.4|3
1653641320000|2022-05-27 08:48:40|22544.4|22524.4|22543.3|22523.3|22544.4|22524.4|22543.3|22523.3|3
1653641330000|2022-05-27 08:48:50|22541.9|22521.9|22544.4|22524.4|22544.4|22524.4|22541.9|22521.9|1
1653641360000|2022-05-27 08:49:20|22548.1|22528.1|22548.1|22528.1|22548.1|22528.1|22548.1|22528.1|1
1653641370000|2022-05-27 08:49:30|22549.2|22529.2|22550.6|22530.6|22550.6|22530.6|22549.2|22529.2|0
1653641380000|2022-05-27 08:49:40|22549.4|22529.4|22550.6|22530.6|22550.6|22530.6|22549.4|22529.4|1
1653641400000|2022-05-27 08:50:00|22548.3|22528.3|22514.4|22494.4|22548.3|22528.3|22514.4|22494.4|7
1653641420000|2022-05-27 08:50:20|22526.9|22486.9|22526.9|22486.9|22526.9|22486.9|22526.9|22486.9|2
1653641430000|2022-05-27 08:50:30|22528.3|22488.3|22528.3|22488.3|22528.3|22488.3|22528.3|22488.3|0
1653641440000|2022-05-27 08:50:40|22530.8|22490.8|22530.8|22490.8|22530.8|22490.8|22530.8|22490.8|0
1653641480000|2022-05-27 08:51:20|22528.3|22488.3|22526.9|22486.9|22528.3|22497.1|22515.8|22486.9|1
1653641490000|2022-05-27 08:51:30|22528.3|22488.3|22528.3|22488.3|22528.3|22488.3|22528.3|22488.3|0
1653641500000|2022-05-27 08:51:40|22521.7|22501.7|22536.9|22496.9|22536.9|22501.7|22521.7|22495.6|3
1653641590000|2022-05-27 08:53:10|22534.4|22514.4|22539.4|22519.4|22539.4|22519.4|22534.4|22514.4|0
1653641660000|2022-05-27 08:54:20|22543.1|22523.1|22543.1|22523.1|22543.1|22523.1|22543.1|22523.1|2
1653641670000|2022-05-27 08:54:30|||||||||1
1653641700000|2022-05-27 08:55:00|||||||||2
1653641730000|2022-05-27 08:55:30|22544.2|22524.2|22544.2|22524.2|22544.2|22524.2|22544.2|22524.2|0
1653641750000|2022-05-27 08:55:50|22545.6|22525.6|22543.3|22523.3|22545.6|22525.6|22543.3|22523.3|1
1653641810000|2022-05-27 08:56:50|22544.4|22524.4|22544.4|22524.4|22544.4|22524.4|22544.4|22524.4|2
1653641820000|2022-05-27 08:57:00|||||||||1
1653641850000|2022-05-27 08:57:30|22558.1|22538.1|22565.8|22545.8|22565.8|22545.8|22558.1|22538.1|5
1653641880000|2022-05-27 08:58:00|22567.1|22547.1|22568.3|22548.3|22568.3|22548.3|22567.1|22547.1|2
1653641920000|2022-05-27 08:58:40|22583.3|22543.3|22583.3|22543.3|22583.3|22543.3|22583.3|22543.3|3
1653641930000|2022-05-27 08:58:50|22570.8|22550.8|22570.8|22550.8|22570.8|22550.8|22570.8|22550.8|1
1653641940000|2022-05-27 08:59:00|22563.3|22543.3|22559.4|22539.4|22563.3|22543.3|22559.4|22539.4|3
1653641960000|2022-05-27 08:59:20|22558.1|22538.1|22558.1|22538.1|22558.1|22538.1|22558.1|22538.1|1
1653642000000|2022-05-27 09:00:00|||||||||1
1653642010000|2022-05-27 09:00:10|||||||||1
1653642060000|2022-05-27 09:01:00|22564.4|22544.4|22564.4|22544.4|22564.4|22544.4|22564.4|22544.4|1
1653642070000|2022-05-27 09:01:10|22565.6|22545.6|22566.9|22546.9|22566.9|22546.9|22565.6|22545.6|0
1653642090000|2022-05-27 09:01:30|22564.2|22544.2|22555.6|22535.6|22564.2|22544.2|22555.6|22535.6|5
1653642100000|2022-05-27 09:01:40|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|0
1653642110000|2022-05-27 09:01:50|||||||||1
1653642120000|2022-05-27 09:02:00|22553.3|22533.3|22549.4|22529.4|22553.3|22533.3|22549.4|22529.4|1
1653642130000|2022-05-27 09:02:10|22546.9|22526.9|22546.9|22526.9|22546.9|22526.9|22546.9|22526.9|2
1653642200000|2022-05-27 09:03:20|||||||||2
1653642210000|2022-05-27 09:03:30|||||||||2
1653642230000|2022-05-27 09:03:50|||||||||1
1653642240000|2022-05-27 09:04:00|22544.6|22524.6|22542.1|22522.1|22544.6|22524.6|22542.1|22522.1|4
1653642250000|2022-05-27 09:04:10|22541|22521|22542.1|22522.1|22542.1|22522.1|22541|22521|4
1653642260000|2022-05-27 09:04:20|22540.8|22520.8|22540.8|22520.8|22540.8|22520.8|22540.8|22520.8|0
1653642270000|2022-05-27 09:04:30|22539.6|22519.6|22539.6|22519.6|22539.6|22519.6|22539.6|22519.6|1
1653642300000|2022-05-27 09:05:00|22543.3|22523.3|22543.3|22523.3|22543.3|22523.3|22543.3|22523.3|1
1653642310000|2022-05-27 09:05:10|22544.6|22524.6|22544.6|22524.6|22544.6|22524.6|22544.6|22524.6|0
1653642340000|2022-05-27 09:05:40|22546.9|22526.9|22551.7|22531.7|22551.7|22531.7|22546.9|22526.9|0
1653642360000|2022-05-27 09:06:00|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|0
1653642390000|2022-05-27 09:06:30|22555.6|22535.6|22564.4|22544.4|22564.4|22544.4|22555.6|22535.6|0
1653642400000|2022-05-27 09:06:40|22556.9|22536.9|22554.4|22534.4|22556.9|22536.9|22554.4|22534.4|9
1653642420000|2022-05-27 09:07:00|22556.9|22536.9|22556.9|22536.9|22556.9|22536.9|22556.9|22536.9|0
1653642430000|2022-05-27 09:07:10|||||||||3
1653642450000|2022-05-27 09:07:30|22554.4|22534.4|22551.9|22531.9|22554.4|22534.4|22551.9|22531.9|1
1653642460000|2022-05-27 09:07:40|22549.6|22529.6|22544.4|22524.4|22549.6|22529.6|22544.4|22524.4|12
1653642480000|2022-05-27 09:08:00|||||||||2
1653642490000|2022-05-27 09:08:10|22543.3|22523.3|22541.9|22521.9|22543.3|22523.3|22541.9|22521.9|3
1653642510000|2022-05-27 09:08:30|||||||||2
1653642520000|2022-05-27 09:08:40|22544.4|22524.4|22538.3|22518.3|22544.4|22524.4|22538.3|22518.3|3
1653642540000|2022-05-27 09:09:00|22535.6|22515.6|22521|22501|22535.6|22515.6|22521|22501|18
1653642570000|2022-05-27 09:09:30|22516.9|22496.9|22516.9|22496.9|22516.9|22496.9|22516.9|22496.9|0
1653642590000|2022-05-27 09:09:50|22508.3|22488.3|22495.8|22475.8|22508.3|22488.3|22495.8|22475.8|7
1653642600000|2022-05-27 09:10:00|22494.4|22474.4|22494.4|22474.4|22495.6|22475.6|22493.3|22473.3|8
1653642610000|2022-05-27 09:10:10|22491.7|22471.7|22486.9|22466.9|22491.7|22471.7|22486.9|22466.9|2
1653642660000|2022-05-27 09:11:00|22488.3|22468.3|22488.3|22468.3|22488.3|22468.3|22488.3|22468.3|0
1653642690000|2022-05-27 09:11:30|22490.8|22470.8|22488.3|22468.3|22490.8|22470.8|22488.3|22468.3|7
1653642700000|2022-05-27 09:11:40|22486.9|22466.9|22472.3|22452.3|22486.9|22466.9|22472.3|22452.3|2
1653642710000|2022-05-27 09:11:50|22470|22450|22455.8|22435.8|22470|22450|22454.6|22434.6|20
1653642720000|2022-05-27 09:12:00|22456.9|22436.9|22456|22436|22458.3|22438.3|22456|22436|24
1653642730000|2022-05-27 09:12:10|22451.9|22431.9|22451.9|22431.9|22451.9|22431.9|22451.9|22431.9|0
1653642740000|2022-05-27 09:12:20|22449.4|22429.4|22446.9|22426.9|22449.4|22429.4|22446.9|22426.9|3
1653642850000|2022-05-27 09:14:10|||||||||3
1653642860000|2022-05-27 09:14:20|||||||||3
1653642870000|2022-05-27 09:14:30|||||||||2
1653642880000|2022-05-27 09:14:40|||||||||4
1653642890000|2022-05-27 09:14:50|22459.4|22439.4|22468.1|22448.1|22468.1|22448.1|22459.4|22439.4|1
1653642900000|2022-05-27 09:15:00|22475.6|22455.6|22484.4|22464.4|22484.4|22464.4|22475.6|22455.6|1
1653642960000|2022-05-27 09:16:00|22483.3|22463.3|22491.9|22471.9|22491.9|22471.9|22479.4|22459.4|11
1653643020000|2022-05-27 09:17:00|22490.6|22470.6|22486.9|22466.9|22490.6|22470.6|22486.9|22466.9|2
1653643040000|2022-05-27 09:17:20|22489.4|22469.4|22489.4|22469.4|22489.4|22469.4|22489.4|22469.4|5
1653643070000|2022-05-27 09:17:50|22490.8|22470.8|22491.9|22471.9|22491.9|22471.9|22490.8|22470.8|1
1653643080000|2022-05-27 09:18:00|22496.9|22476.9|22499.4|22479.4|22499.4|22479.4|22496.9|22476.9|2
1653643170000|2022-05-27 09:19:30|22498.3|22478.3|22496.9|22476.9|22498.3|22478.3|22496.9|22476.9|0
1653643180000|2022-05-27 09:19:40|22501|22481|22504.4|22484.4|22504.4|22484.4|22501|22481|1
1653643200000|2022-05-27 09:20:00|22505.6|22485.6|22506.9|22486.9|22506.9|22486.9|22505.6|22485.6|2
1653643240000|2022-05-27 09:20:40|22509.4|22489.4|22509.4|22489.4|22509.4|22489.4|22509.4|22489.4|0
1653643270000|2022-05-27 09:21:10|22508.3|22488.3|22508.3|22488.3|22508.3|22488.3|22508.3|22488.3|7
1653643330000|2022-05-27 09:22:10|22507.1|22487.1|22507.1|22487.1|22507.1|22487.1|22507.1|22487.1|0
1653643340000|2022-05-27 09:22:20|22508.3|22488.3|22509.6|22489.6|22509.6|22489.6|22508.3|22488.3|8
1653643350000|2022-05-27 09:22:30|22511.9|22491.9|22514.4|22494.4|22514.4|22494.4|22511.9|22491.9|1
1653643360000|2022-05-27 09:22:40|22517.1|22497.1|22519.4|22499.4|22519.4|22499.4|22517.1|22497.1|1
1653643380000|2022-05-27 09:23:00|22524.4|22504.4|22524.4|22504.4|22524.4|22504.4|22524.4|22504.4|0
1653643390000|2022-05-27 09:23:10|22529.4|22509.4|22529.4|22509.4|22529.4|22509.4|22529.4|22509.4|0
1653643400000|2022-05-27 09:23:20|22534.4|22514.4|22534.4|22514.4|22534.4|22514.4|22534.4|22514.4|1
1653643410000|2022-05-27 09:23:30|||||||||1
1653643450000|2022-05-27 09:24:10|22538.5|22518.5|22541.9|22521.9|22541.9|22521.9|22538.5|22518.5|5
1653643460000|2022-05-27 09:24:20|22546.9|22526.9|22546.9|22526.9|22546.9|22526.9|22546.9|22526.9|1
1653643480000|2022-05-27 09:24:40|22548.1|22528.1|22549.4|22529.4|22549.4|22529.4|22548.1|22528.1|1
1653643490000|2022-05-27 09:24:50|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|1
1653643510000|2022-05-27 09:25:10|22549.4|22529.4|22546.9|22526.9|22549.4|22529.4|22546.9|22526.9|2
1653643520000|2022-05-27 09:25:20|22548.1|22528.1|22549.4|22529.4|22549.4|22529.4|22546.9|22526.9|0
1653643600000|2022-05-27 09:26:40|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|3
1653643610000|2022-05-27 09:26:50|||||||||1
1653643640000|2022-05-27 09:27:20|||||||||1
1653643700000|2022-05-27 09:28:20|||||||||1
1653643730000|2022-05-27 09:28:50|22545.8|22525.8|22545.8|22525.8|22545.8|22525.8|22545.8|22525.8|2
1653643740000|2022-05-27 09:29:00|22544.4|22524.4|22541.9|22521.9|22544.4|22524.4|22541.9|22521.9|0
1653643750000|2022-05-27 09:29:10|22540.6|22520.6|22539.4|22519.4|22540.6|22520.6|22539.4|22519.4|1
1653643760000|2022-05-27 09:29:20|22536.9|22516.9|22539.4|22519.4|22539.4|22519.4|22536.9|22516.9|1
1653643780000|2022-05-27 09:29:40|||||||||1
1653643790000|2022-05-27 09:29:50|22545.4|22525.4|22554|22534|22554|22534|22545.4|22525.4|15
1653643800000|2022-05-27 09:30:00|22555.4|22535.4|22555.4|22535.4|22555.4|22535.4|22555.4|22535.4|0
1653643830000|2022-05-27 09:30:30|22556.5|22536.5|22559.4|22539.4|22560.6|22540.6|22556.5|22536.5|10
1653643840000|2022-05-27 09:30:40|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|0
1653643850000|2022-05-27 09:30:50|||||||||1
1653643860000|2022-05-27 09:31:00|||||||||1
1653643880000|2022-05-27 09:31:20|22554.2|22534.2|22556.9|22536.9|22556.9|22536.9|22554.2|22534.2|0
1653643910000|2022-05-27 09:31:50|||||||||1
1653644040000|2022-05-27 09:34:00|22559.2|22539.2|22561.9|22541.9|22561.9|22541.9|22559.2|22539.2|0
1653644050000|2022-05-27 09:34:10|22564.4|22544.4|22569.4|22549.4|22569.4|22549.4|22564.4|22544.4|2
1653644140000|2022-05-27 09:35:40|22564.4|22544.4|22546.9|22526.9|22564.4|22544.4|22546.9|22526.9|8
1653644150000|2022-05-27 09:35:50|22549.2|22529.2|22549.4|22529.4|22551.9|22531.9|22549.2|22529.2|1
1653644160000|2022-05-27 09:36:00|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|0
1653644170000|2022-05-27 09:36:10|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|0
1653644190000|2022-05-27 09:36:30|||||||||1
1653644200000|2022-05-27 09:36:40|22555.6|22535.6|22556.9|22536.9|22556.9|22536.9|22555.6|22535.6|0
1653644250000|2022-05-27 09:37:30|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|0
1653644260000|2022-05-27 09:37:40|22556.9|22536.9|22571.9|22551.9|22571.9|22551.9|22556.9|22536.9|2
1653644270000|2022-05-27 09:37:50|22579.4|22559.4|22579.4|22559.4|22579.4|22559.4|22579.4|22559.4|8
1653644280000|2022-05-27 09:38:00|22581.9|22561.9|22584.4|22564.4|22584.4|22564.4|22581.9|22561.9|8
1653644290000|2022-05-27 09:38:10|22581.7|22561.7|22579.4|22559.4|22581.7|22561.7|22579.4|22559.4|1
1653644300000|2022-05-27 09:38:20|22584.4|22564.4|22584.4|22564.4|22584.4|22564.4|22584.4|22564.4|1
1653644330000|2022-05-27 09:38:50|22581.9|22561.9|22581.9|22561.9|22584.4|22564.4|22581.9|22561.9|1
1653644340000|2022-05-27 09:39:00|22583.1|22563.1|22584.4|22564.4|22584.4|22564.4|22583.1|22563.1|0
1653644380000|2022-05-27 09:39:40|22581.9|22561.9|22581.9|22561.9|22581.9|22561.9|22581.9|22561.9|0
1653644390000|2022-05-27 09:39:50|||||||||1
1653644400000|2022-05-27 09:40:00|22579.4|22559.4|22574.4|22554.4|22579.4|22559.4|22574.4|22554.4|1
1653644410000|2022-05-27 09:40:10|22575.6|22555.6|22576.9|22556.9|22576.9|22556.9|22575.6|22555.6|0
1653644430000|2022-05-27 09:40:30|||||||||5
1653644460000|2022-05-27 09:41:00|22579.2|22559.2|22581.9|22561.9|22584.4|22564.4|22579.2|22559.2|15
1653644470000|2022-05-27 09:41:10|22576.9|22556.9|22576.9|22556.9|22576.9|22556.9|22576.9|22556.9|0
1653644480000|2022-05-27 09:41:20|22575.8|22555.8|22573.1|22553.1|22575.8|22555.8|22573.1|22553.1|0
1653644490000|2022-05-27 09:41:30|22575.8|22555.8|22576.9|22556.9|22576.9|22556.9|22575.8|22555.8|1
1653644500000|2022-05-27 09:41:40|22581.9|22561.9|22584.4|22564.4|22584.4|22564.4|22581.9|22561.9|3
1653644510000|2022-05-27 09:41:50|22596.9|22556.9|22596.9|22556.9|22596.9|22556.9|22596.9|22556.9|1
1653644520000|2022-05-27 09:42:00|22591.6|22571.6|22599.4|22579.4|22599.4|22579.4|22591.6|22571.6|1
1653644530000|2022-05-27 09:42:10|22602.9|22582.9|22602.9|22582.9|22602.9|22582.9|22602.9|22582.9|21
1653644550000|2022-05-27 09:42:30|22606.9|22586.9|22606.9|22586.9|22606.9|22586.9|22606.9|22586.9|0
1653644570000|2022-05-27 09:42:50|||||||||1
1653644600000|2022-05-27 09:43:20|22634.4|22614.4|22634.4|22614.4|22634.4|22614.4|22634.4|22614.4|6
1653644620000|2022-05-27 09:43:40|||||||||1
1653644630000|2022-05-27 09:43:50|22629.4|22609.4|22629.4|22609.4|22629.4|22609.4|22629.4|22609.4|8
1653644640000|2022-05-27 09:44:00|22628.1|22608.1|22625.8|22605.8|22628.1|22608.1|22625.8|22605.8|4
1653644650000|2022-05-27 09:44:10|22624.4|22604.4|22624.4|22604.4|22624.4|22604.4|22624.4|22604.4|0
1653644670000|2022-05-27 09:44:30|22623.3|22603.3|22619.4|22599.4|22623.3|22603.3|22619.4|22599.4|0
1653644690000|2022-05-27 09:44:50|22617.1|22597.1|22617.1|22597.1|22617.1|22597.1|22617.1|22597.1|1
1653644700000|2022-05-27 09:45:00|22614.4|22594.4|22614.4|22594.4|22614.4|22594.4|22614.4|22594.4|0
1653644710000|2022-05-27 09:45:10|22616.9|22596.9|22616.9|22596.9|22616.9|22596.9|22616.9|22596.9|2
1653644720000|2022-05-27 09:45:20|22619.4|22599.4|22619.4|22599.4|22619.4|22599.4|22619.4|22599.4|3
1653644730000|2022-05-27 09:45:30|22616.9|22596.9|22616.9|22596.9|22616.9|22596.9|22616.9|22596.9|0
1653644760000|2022-05-27 09:46:00|||||||||2
1653644810000|2022-05-27 09:46:50|||||||||1
1653644820000|2022-05-27 09:47:00|22615.6|22595.6|22614.4|22594.4|22615.6|22595.6|22614.4|22594.4|2
1653644860000|2022-05-27 09:47:40|||||||||1
1653644870000|2022-05-27 09:47:50|22611.9|22591.9|22611.9|22591.9|22611.9|22591.9|22611.9|22591.9|1
1653644880000|2022-05-27 09:48:00|22614.4|22594.4|22614.4|22594.4|22614.4|22594.4|22614.4|22594.4|0
1653644930000|2022-05-27 09:48:50|22613.3|22593.3|22614.4|22594.4|22614.4|22594.4|22613.3|22593.3|1
1653644990000|2022-05-27 09:49:50|22609.4|22589.4|22604.4|22584.4|22609.4|22589.4|22604.4|22584.4|5
1653645000000|2022-05-27 09:50:00|22602.1|22582.1|22602.1|22582.1|22602.1|22582.1|22602.1|22582.1|0
1653645010000|2022-05-27 09:50:10|22600.8|22580.8|22600.8|22580.8|22600.8|22580.8|22600.8|22580.8|1
1653645030000|2022-05-27 09:50:30|22599.4|22579.4|22600.6|22580.6|22600.6|22580.6|22599.4|22579.4|1
1653645040000|2022-05-27 09:50:40|22601.9|22581.9|22601.9|22581.9|22601.9|22581.9|22601.9|22581.9|0
1653645070000|2022-05-27 09:51:10|22604.4|22584.4|22600.8|22580.8|22605.8|22585.8|22600.8|22580.8|3
1653645090000|2022-05-27 09:51:30|22581.9|22561.9|22574.6|22554.6|22581.9|22561.9|22574.6|22554.6|3
1653645110000|2022-05-27 09:51:50|22566.9|22546.9|22566.9|22546.9|22566.9|22546.9|22566.9|22546.9|1
1653645120000|2022-05-27 09:52:00|||||||||2
1653645180000|2022-05-27 09:53:00|22565.6|22545.6|22564.4|22544.4|22565.6|22545.6|22560.8|22540.8|3
1653645220000|2022-05-27 09:53:40|22563.3|22543.3|22560.8|22540.8|22563.3|22543.3|22560.8|22540.8|0
1653645240000|2022-05-27 09:54:00|22559.4|22539.4|22559.4|22539.4|22559.4|22539.4|22559.4|22539.4|0
1653645290000|2022-05-27 09:54:50|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|2
1653645460000|2022-05-27 09:57:40|22549.4|22529.4|22546.9|22526.9|22549.4|22529.4|22546.9|22526.9|2
1653645490000|2022-05-27 09:58:10|||||||||4
1653645500000|2022-05-27 09:58:20|22555.8|22535.8|22555.8|22535.8|22555.8|22535.8|22555.8|22535.8|0
1653645540000|2022-05-27 09:59:00|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|1
1653645550000|2022-05-27 09:59:10|22550.4|22530.4|22549.4|22529.4|22550.4|22530.4|22546.9|22526.9|3
1653645560000|2022-05-27 09:59:20|22550.8|22530.8|22551.9|22531.9|22551.9|22531.9|22550.8|22530.8|2
1653645600000|2022-05-27 10:00:00|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|1
1653645610000|2022-05-27 10:00:10|22556.9|22536.9|22556.9|22536.9|22556.9|22536.9|22556.9|22536.9|2
1653645620000|2022-05-27 10:00:20|22561.9|22541.9|22556.9|22536.9|22561.9|22541.9|22556.9|22536.9|3
1653645630000|2022-05-27 10:00:30|22551.9|22531.9|22550.6|22530.6|22551.9|22531.9|22550.6|22530.6|2
1653645640000|2022-05-27 10:00:40|22549.4|22529.4|22550.6|22530.6|22550.6|22530.6|22549.4|22529.4|0
1653645660000|2022-05-27 10:01:00|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|22551.9|22531.9|0
1653645690000|2022-05-27 10:01:30|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|0
1653645700000|2022-05-27 10:01:40|22553.3|22533.3|22554.4|22534.4|22554.4|22534.4|22551.9|22531.9|0
1653645720000|2022-05-27 10:02:00|22555.6|22535.6|22556.9|22536.9|22556.9|22536.9|22555.6|22535.6|0
1653645740000|2022-05-27 10:02:20|22555.8|22535.8|22559.4|22539.4|22559.4|22539.4|22555.6|22535.6|0
1653645760000|2022-05-27 10:02:40|||||||||1
1653645770000|2022-05-27 10:02:50|||||||||1
1653645790000|2022-05-27 10:03:10|22561.9|22541.9|22561.9|22541.9|22561.9|22541.9|22561.9|22541.9|12
1653645840000|2022-05-27 10:04:00|22591.9|22531.9|22591.9|22531.9|22591.9|22531.9|22591.9|22531.9|1
1653645860000|2022-05-27 10:04:20|22593.1|22533.1|22594.4|22534.4|22594.4|22534.4|22593.1|22533.1|0
1653645890000|2022-05-27 10:04:50|22591.9|22531.9|22591.9|22531.9|22591.9|22531.9|22591.9|22531.9|1
1653645910000|2022-05-27 10:05:10|22594.4|22534.4|22579.1|22559.1|22594.4|22559.1|22579.1|22534.4|0
1653645930000|2022-05-27 10:05:30|22584.4|22564.4|22584.4|22564.4|22584.4|22564.4|22584.4|22564.4|0
1653645940000|2022-05-27 10:05:40|22584.5|22564.5|22584.5|22564.5|22584.5|22564.5|22584.5|22564.5|0
1653645950000|2022-05-27 10:05:50|22586.8|22566.8|22589.5|22569.5|22589.5|22569.5|22586.8|22566.8|0
1653645980000|2022-05-27 10:06:20|22592|22572|22592|22572|22592|22572|22592|22572|0
1653646010000|2022-05-27 10:06:50|||||||||3
1653646130000|2022-05-27 10:08:50|22596|22556|22596|22556|22596|22556|22596|22556|3
1653646140000|2022-05-27 10:09:00|22593.3|22553.3|22584.5|22564.5|22593.3|22567|22584.5|22553.3|0
1653646150000|2022-05-27 10:09:10|||||||||1
1653646170000|2022-05-27 10:09:30|22580.4|22560.4|22560.8|22540.8|22580.4|22560.4|22560.8|22535.6|3
1653646190000|2022-05-27 10:09:50|22562|22542|22562|22542|22562|22542|22562|22542|3
1653646380000|2022-05-27 10:13:00|22560.6|22540.6|22557|22537|22560.6|22540.6|22557|22537|1
1653646440000|2022-05-27 10:14:00|||||||||4
1653646470000|2022-05-27 10:14:30|22558.1|22538.1|22559.5|22539.5|22559.5|22539.5|22558.1|22538.1|0
1653646490000|2022-05-27 10:14:50|22560.8|22540.8|22572|22532|22572|22540.8|22560.8|22532|1
1653646510000|2022-05-27 10:15:10|22560.8|22540.8|22560.8|22540.8|22560.8|22540.8|22560.8|22540.8|0
1653646520000|2022-05-27 10:15:20|22559.5|22539.5|22559.5|22539.5|22559.5|22539.5|22559.5|22539.5|2
1653646560000|2022-05-27 10:16:00|22567|22527|22567|22527|22567|22527|22567|22527|1
1653646670000|2022-05-27 10:17:50|22562|22522|22552|22532|22562|22532|22552|22522|1
1653646680000|2022-05-27 10:18:00|22549.5|22529.5|22549.5|22529.5|22549.5|22529.5|22549.5|22529.5|0
1653646830000|2022-05-27 10:20:30|22550.6|22530.6|22557|22537|22557|22537|22550.6|22530.6|1
1653646840000|2022-05-27 10:20:40|22561|22541|22564.5|22544.5|22564.5|22544.5|22561|22541|2
1653646850000|2022-05-27 10:20:50|22579.5|22539.5|22590.6|22530.6|22590.6|22539.5|22579.5|22530.6|0
1653646860000|2022-05-27 10:21:00|22592|22532|22594.5|22534.5|22594.5|22534.5|22592|22532|2
1653646870000|2022-05-27 10:21:10|22575.6|22555.6|22575.6|22555.6|22575.6|22555.6|22575.6|22555.6|5
1653646890000|2022-05-27 10:21:30|22577|22557|22582|22562|22582|22562|22577|22557|0
1653647010000|2022-05-27 10:23:30|||||||||3
1653647090000|2022-05-27 10:24:50|22579.5|22559.5|22579.5|22559.5|22579.5|22559.5|22579.5|22559.5|0
1653647100000|2022-05-27 10:25:00|22584.5|22564.5|22584.5|22564.5|22584.5|22564.5|22584.5|22564.5|1
1653647110000|2022-05-27 10:25:10|22585.8|22565.8|22607|22587|22607|22587|22585.8|22565.8|1
1653647120000|2022-05-27 10:25:20|||||||||1
1653647150000|2022-05-27 10:25:50|||||||||1
1653647160000|2022-05-27 10:26:00|||||||||1
1653647180000|2022-05-27 10:26:20|22609.5|22589.5|22609.5|22589.5|22609.5|22589.5|22609.5|22589.5|1
1653647220000|2022-05-27 10:27:00|22608.3|22588.3|22607|22587|22608.3|22588.3|22607|22587|0
1653647230000|2022-05-27 10:27:10|||||||||2
1653647260000|2022-05-27 10:27:40|22608.1|22588.1|22612|22592|22612|22592|22608.1|22588.1|0
1653647280000|2022-05-27 10:28:00|22614.5|22594.5|22614.5|22594.5|22614.5|22594.5|22614.5|22594.5|0
1653647290000|2022-05-27 10:28:10|||||||||1
1653647300000|2022-05-27 10:28:20|22609.5|22589.5|22609.5|22589.5|22609.5|22589.5|22609.5|22589.5|0
1653647310000|2022-05-27 10:28:30|22607|22587|22607|22587|22607|22587|22607|22587|0
1653647320000|2022-05-27 10:28:40|||||||||1
1653647330000|2022-05-27 10:28:50|22609.5|22589.5|22609.5|22589.5|22609.5|22589.5|22609.5|22589.5|1
1653647360000|2022-05-27 10:29:20|22607|22587|22607|22587|22607|22587|22607|22587|0
1653647380000|2022-05-27 10:29:40|22604.5|22584.5|22602|22582|22604.5|22584.5|22602|22582|2
1653647390000|2022-05-27 10:29:50|22599.5|22579.5|22604.5|22584.5|22604.5|22584.5|22599.5|22579.5|0
1653647400000|2022-05-27 10:30:00|22606.8|22586.8|22609.5|22589.5|22609.5|22589.5|22606.8|22586.8|3
1653647410000|2022-05-27 10:30:10|||||||||1
1653647440000|2022-05-27 10:30:40|22607|22587|22609.5|22589.5|22609.5|22589.5|22607|22587|0
1653647470000|2022-05-27 10:31:10|22607|22587|22607|22587|22607|22587|22607|22587|0
1653647480000|2022-05-27 10:31:20|22604.5|22584.5|22604.5|22584.5|22604.5|22584.5|22604.5|22584.5|0
1653647700000|2022-05-27 10:35:00|||||||||1
1653647710000|2022-05-27 10:35:10|||||||||1
1653647720000|2022-05-27 10:35:20|22603.3|22583.3|22602|22582|22603.3|22583.3|22602|22582|3
1653647730000|2022-05-27 10:35:30|22595.6|22575.6|22589.5|22569.5|22595.6|22575.6|22589.5|22569.5|4
1653647760000|2022-05-27 10:36:00|22587|22567|22587|22567|22587|22567|22587|22567|0
1653647800000|2022-05-27 10:36:40|22585.6|22565.6|22585.6|22565.6|22585.6|22565.6|22585.6|22565.6|2
1653647830000|2022-05-27 10:37:10|22581|22561|22577|22557|22581|22561|22577|22557|0
1653647890000|2022-05-27 10:38:10|22574.5|22554.5|22574.5|22554.5|22574.5|22554.5|22574.5|22554.5|1
1653647940000|2022-05-27 10:39:00|22572|22552|22572|22552|22572|22552|22572|22552|1
1653648000000|2022-05-27 10:40:00|22569.5|22549.5|22569.5|22549.5|22569.5|22549.5|22569.5|22549.5|0
1653648010000|2022-05-27 10:40:10|22567|22547|22567|22547|22567|22547|22567|22547|1
1653648060000|2022-05-27 10:41:00|22565.8|22545.8|22564.5|22544.5|22565.8|22545.8|22564.5|22544.5|0
1653648140000|2022-05-27 10:42:20|22567.9|22547.9|22567.9|22547.9|22567.9|22547.9|22567.9|22547.9|1
1653648150000|2022-05-27 10:42:30|22572|22552|22572|22552|22572|22552|22572|22552|0
1653648170000|2022-05-27 10:42:50|22574.5|22554.5|22574.5|22554.5|22574.5|22554.5|22574.5|22554.5|1
1653648200000|2022-05-27 10:43:20|22579.5|22559.5|22579.5|22559.5|22579.5|22559.5|22579.5|22559.5|0
1653648260000|2022-05-27 10:44:20|22582|22562|22585.6|22565.6|22585.6|22565.6|22582|22562|2
1653648270000|2022-05-27 10:44:30|22588.1|22568.1|22588.1|22568.1|22588.1|22568.1|22588.1|22568.1|0
1653648280000|2022-05-27 10:44:40|22590.6|22570.6|22593.1|22573.1|22593.1|22573.1|22590.6|22570.6|12
1653648310000|2022-05-27 10:45:10|22598.3|22578.3|22598.3|22578.3|22598.3|22578.3|22598.3|22578.3|0
1653648380000|2022-05-27 10:46:20|22595.8|22575.8|22595.8|22575.8|22595.8|22575.8|22595.8|22575.8|3
1653648420000|2022-05-27 10:47:00|22599.5|22579.5|22599.5|22579.5|22599.5|22579.5|22599.5|22579.5|0
1653648500000|2022-05-27 10:48:20|22598.3|22578.3|22597|22577|22598.3|22578.3|22597|22577|4
1653648530000|2022-05-27 10:48:50|22592|22572|22590.6|22570.6|22592|22572|22590.6|22570.6|0
1653648540000|2022-05-27 10:49:00|22589.5|22569.5|22589.5|22569.5|22589.5|22569.5|22589.5|22569.5|0
1653648680000|2022-05-27 10:51:20|||||||||1
1653648700000|2022-05-27 10:51:40|22586.8|22566.8|22583.3|22563.3|22586.8|22566.8|22583.3|22563.3|1
1653648720000|2022-05-27 10:52:00|22582|22562|22582|22562|22582|22562|22582|22562|1
1653648850000|2022-05-27 10:54:10|22593.3|22533.3|22593.3|22533.3|22593.3|22533.3|22593.3|22533.3|1
1653648870000|2022-05-27 10:54:30|22592|22532|22567.4|22547.4|22592|22547.4|22567.4|22532|0
1653648880000|2022-05-27 10:54:40|22562|22542|22562|22542|22562|22542|22562|22542|0
1653648930000|2022-05-27 10:55:30|||||||||1
1653648940000|2022-05-27 10:55:40|||||||||2
1653648960000|2022-05-27 10:56:00|22563.3|22543.3|22563.3|22543.3|22563.3|22543.3|22563.3|22543.3|1
1653649040000|2022-05-27 10:57:20|22560.8|22540.8|22560.8|22540.8|22560.8|22540.8|22560.8|22540.8|2
1653649050000|2022-05-27 10:57:30|22552|22532|22550.8|22530.8|22552|22532|22550.8|22530.8|7
1653649060000|2022-05-27 10:57:40|22548.1|22528.1|22547|22527|22548.1|22528.1|22547|22527|2
1653649070000|2022-05-27 10:57:50|22545.8|22525.8|22544.5|22524.5|22545.8|22525.8|22544.5|22524.5|0
1653649080000|2022-05-27 10:58:00|22547|22527|22547|22527|22547|22527|22547|22527|0
1653649220000|2022-05-27 11:00:20|22549.5|22529.5|22549.5|22529.5|22549.5|22529.5|22549.5|22529.5|0
1653649260000|2022-05-27 11:01:00|22557|22537|22557|22537|22557|22537|22557|22537|0
1653649270000|2022-05-27 11:01:10|22558.1|22538.1|22557|22537|22559.5|22539.5|22557|22537|0
1653649280000|2022-05-27 11:01:20|22559.5|22539.5|22557|22537|22559.5|22539.5|22557|22537|0
1653649310000|2022-05-27 11:01:50|||||||||1
1653649370000|2022-05-27 11:02:50|||||||||1
1653649430000|2022-05-27 11:03:50|22559.3|22539.3|22562|22542|22562|22542|22559.3|22539.3|2
1653649440000|2022-05-27 11:04:00|22557|22537|22562|22542|22562|22542|22557|22537|0
1653649490000|2022-05-27 11:04:50|||||||||2
1653649550000|2022-05-27 11:05:50|22560.6|22540.6|22559.5|22539.5|22560.6|22540.6|22559.5|22539.5|1
1653649570000|2022-05-27 11:06:10|22562|22542|22562|22542|22562|22542|22562|22542|3
1653649610000|2022-05-27 11:06:50|||||||||2
1653649660000|2022-05-27 11:07:40|22564.5|22544.5|22564.5|22544.5|22564.5|22544.5|22564.5|22544.5|0
1653649680000|2022-05-27 11:08:00|22567|22547|22567|22547|22567|22547|22567|22547|0
1653649710000|2022-05-27 11:08:30|22572|22552|22572|22552|22572|22552|22572|22552|1
1653649730000|2022-05-27 11:08:50|22573.1|22553.1|22574.5|22554.5|22574.5|22554.5|22573.1|22553.1|1
1653649740000|2022-05-27 11:09:00|22575.6|22555.6|22575.6|22555.6|22575.6|22555.6|22575.6|22555.6|0
1653649750000|2022-05-27 11:09:10|22577|22557|22577|22557|22577|22557|22577|22557|0
1653649790000|2022-05-27 11:09:50|||||||||1
1653649800000|2022-05-27 11:10:00|||||||||1
1653649820000|2022-05-27 11:10:20|||||||||2
1653649840000|2022-05-27 11:10:40|||||||||1
1653649850000|2022-05-27 11:10:50|22578.1|22558.1|22579.5|22559.5|22579.5|22559.5|22578.1|22558.1|1
1653649860000|2022-05-27 11:11:00|22578.1|22558.1|22577|22557|22578.1|22558.1|22577|22557|1
1653649910000|2022-05-27 11:11:50|22574.5|22554.5|22574.5|22554.5|22574.5|22554.5|22574.5|22554.5|2
1653649920000|2022-05-27 11:12:00|22572.2|22552.2|22572.2|22552.2|22572.2|22552.2|22572.2|22552.2|0
1653649930000|2022-05-27 11:12:10|22569.5|22549.5|22569.5|22549.5|22569.5|22549.5|22569.5|22549.5|0
1653649970000|2022-05-27 11:12:50|22568.1|22548.1|22564.5|22544.5|22568.1|22548.1|22564.5|22544.5|3
1653649980000|2022-05-27 11:13:00|22565.6|22545.6|22565.6|22545.6|22565.6|22545.6|22565.6|22545.6|1
1653649990000|2022-05-27 11:13:10|22567|22547|22567|22547|22567|22547|22567|22547|0
1653650030000|2022-05-27 11:13:50|22562|22542|22557|22537|22562|22542|22557|22537|3
1653650050000|2022-05-27 11:14:10|22555.6|22535.6|22555.6|22535.6|22555.6|22535.6|22555.6|22535.6|0
1653650090000|2022-05-27 11:14:50|22563.3|22523.3|22554.7|22514.7|22563.3|22527|22547|22514.7|3
1653650100000|2022-05-27 11:15:00|22552|22512|22537|22517|22552|22519.7|22537|22512|1
1653650120000|2022-05-27 11:15:20|22535.8|22515.8|22535.8|22515.8|22535.8|22515.8|22535.8|22515.8|0
1653650130000|2022-05-27 11:15:30|22534.5|22514.5|22534.5|22514.5|22534.5|22514.5|22534.5|22514.5|0
1653650150000|2022-05-27 11:15:50|22532|22512|22532|22512|22532|22512|22532|22512|1
1653650190000|2022-05-27 11:16:30|22533.1|22513.1|22533.1|22513.1|22533.1|22513.1|22533.1|22513.1|1
1653650200000|2022-05-27 11:16:40|22534.5|22514.5|22534.5|22514.5|22534.5|22514.5|22534.5|22514.5|0
1653650210000|2022-05-27 11:16:50|22537|22517|22537|22517|22537|22517|22537|22517|1
1653650220000|2022-05-27 11:17:00|22539.5|22519.5|22539.5|22519.5|22539.5|22519.5|22539.5|22519.5|0
1653650270000|2022-05-27 11:17:50|22541.8|22521.8|22544.5|22524.5|22544.5|22524.5|22541.8|22521.8|1
1653650320000|2022-05-27 11:18:40|22546.8|22526.8|22549.5|22529.5|22549.5|22529.5|22546.8|22526.8|1
1653650330000|2022-05-27 11:18:50|22548.1|22528.1|22547|22527|22548.1|22528.1|22547|22527|2
1653650380000|2022-05-27 11:19:40|||||||||3
1653650390000|2022-05-27 11:19:50|22545.8|22525.8|22542|22522|22545.8|22525.8|22542|22522|1
1653650400000|2022-05-27 11:20:00|||||||||1
1653650420000|2022-05-27 11:20:20|22539.5|22519.5|22539.5|22519.5|22539.5|22519.5|22539.5|22519.5|0
1653650450000|2022-05-27 11:20:50|22536.8|22516.8|22529.5|22509.5|22536.8|22516.8|22529.5|22509.5|4
1653650460000|2022-05-27 11:21:00|22503.3|22483.3|22513.1|22493.1|22513.1|22493.1|22502|22482|2
1653650470000|2022-05-27 11:21:10|22514.5|22494.5|22514.5|22494.5|22527|22495.8|22514.5|22487|0
1653650490000|2022-05-27 11:21:30|22513.3|22493.3|22510.6|22490.6|22513.3|22493.3|22510.6|22490.6|5
1653650500000|2022-05-27 11:21:40|22509.5|22489.5|22509.5|22489.5|22509.5|22489.5|22509.5|22489.5|0
1653650510000|2022-05-27 11:21:50|22507|22487|22507|22487|22507|22487|22507|22487|1
1653650530000|2022-05-27 11:22:10|||||||||1
1653650540000|2022-05-27 11:22:20|22505.8|22485.8|22522|22502|22522|22502|22504.5|22484.5|1
1653650590000|2022-05-27 11:23:10|||||||||9
1653650660000|2022-05-27 11:24:20|||||||||2
1653650690000|2022-05-27 11:24:50|22516.6|22496.6|22502|22482|22516.6|22496.6|22502|22482|2
1653650700000|2022-05-27 11:25:00|22500.8|22480.8|22500.8|22480.8|22500.8|22480.8|22500.8|22480.8|1
1653650710000|2022-05-27 11:25:10|22503.3|22483.3|22507|22487|22507|22487|22503.3|22483.3|0
1653650820000|2022-05-27 11:27:00|||||||||5
1653650840000|2022-05-27 11:27:20|22500.8|22480.8|22495.8|22475.8|22500.8|22480.8|22495.8|22475.8|8
1653650850000|2022-05-27 11:27:30|22492|22472|22492|22472|22492|22472|22492|22472|0
1653650870000|2022-05-27 11:27:50|22494.5|22474.5|22494.5|22474.5|22494.5|22474.5|22494.5|22474.5|1
1653650890000|2022-05-27 11:28:10|22485.8|22465.8|22484.5|22464.5|22485.8|22465.8|22483.1|22463.1|6
1653650920000|2022-05-27 11:28:40|22482|22462|22484.5|22464.5|22484.5|22464.5|22482|22462|1
1653650930000|2022-05-27 11:28:50|22482|22462|22482|22462|22482|22462|22482|22462|0
1653650950000|2022-05-27 11:29:10|22483.3|22463.3|22484.5|22464.5|22484.5|22464.5|22483.3|22463.3|6
1653650960000|2022-05-27 11:29:20|||||||||1
1653650970000|2022-05-27 11:29:30|||||||||1
1653651000000|2022-05-27 11:30:00|||||||||1
1653651110000|2022-05-27 11:31:50|22488.1|22468.1|22488.1|22468.1|22488.1|22468.1|22488.1|22468.1|1
1653651190000|2022-05-27 11:33:10|22492.2|22472.2|22494.5|22474.5|22495.6|22475.6|22492.2|22472.2|2
1653651220000|2022-05-27 11:33:40|22493.1|22473.1|22493.1|22473.1|22493.1|22473.1|22493.1|22473.1|4
1653651230000|2022-05-27 11:33:50|22492|22472|22492|22472|22492|22472|22492|22472|0
1653651250000|2022-05-27 11:34:10|22490.8|22470.8|22490.6|22470.6|22490.8|22470.8|22489.5|22469.5|1
1653651280000|2022-05-27 11:34:40|22492|22472|22492|22472|22492|22472|22492|22472|0
1653651330000|2022-05-27 11:35:30|22490.8|22470.8|22489.5|22469.5|22490.8|22470.8|22489.5|22469.5|7
1653651340000|2022-05-27 11:35:40|22492.2|22472.2|22494.5|22474.5|22494.5|22474.5|22492.2|22472.2|2
1653651370000|2022-05-27 11:36:10|||||||||1
1653651420000|2022-05-27 11:37:00|22495.6|22475.6|22495.6|22475.6|22495.6|22475.6|22495.6|22475.6|1
1653651440000|2022-05-27 11:37:20|22494.5|22474.5|22494.5|22474.5|22494.5|22474.5|22494.5|22474.5|0
1653651450000|2022-05-27 11:37:30|22493.1|22473.1|22494.5|22474.5|22494.5|22474.5|22493.1|22473.1|2
1653651460000|2022-05-27 11:37:40|22497|22477|22501.8|22481.8|22501.8|22481.8|22497|22477|18
1653651470000|2022-05-27 11:37:50|22505.6|22485.6|22512.7|22492.7|22512.7|22492.7|22505.6|22485.6|1
1653651490000|2022-05-27 11:38:10|22511.6|22491.6|22512.7|22492.7|22512.7|22492.7|22511.6|22491.6|1
1653651510000|2022-05-27 11:38:30|22510.4|22490.4|22510.4|22490.4|22510.4|22490.4|22510.4|22490.4|3
1653651520000|2022-05-27 11:38:40|22511.6|22491.6|22511.6|22491.6|22511.6|22491.6|22511.6|22491.6|0
1653651540000|2022-05-27 11:39:00|22512.7|22492.7|22512.7|22492.7|22512.7|22492.7|22512.7|22492.7|1
1653651610000|2022-05-27 11:40:10|22510.4|22490.4|22499.5|22479.5|22510.4|22490.4|22499.5|22479.5|8
1653651630000|2022-05-27 11:40:30|22496.8|22476.8|22489.5|22469.5|22496.8|22476.8|22489.5|22469.5|2
1653651640000|2022-05-27 11:40:40|||||||||1
1653651660000|2022-05-27 11:41:00|||||||||2
1653651680000|2022-05-27 11:41:20|22488.1|22468.1|22488.1|22468.1|22488.1|22468.1|22488.1|22468.1|0
1653651710000|2022-05-27 11:41:50|22490.6|22470.6|22488.1|22468.1|22490.6|22470.6|22488.1|22468.1|0
1653651720000|2022-05-27 11:42:00|22494.3|22474.3|22494.5|22474.5|22497|22477|22494.3|22474.3|17
1653651730000|2022-05-27 11:42:10|22492|22472|22489.5|22469.5|22492|22472|22489.5|22469.5|2
1653651750000|2022-05-27 11:42:30|22492|22472|22492|22472|22492|22472|22492|22472|5
1653651770000|2022-05-27 11:42:50|22497|22477|22497|22477|22497|22477|22497|22477|3
1653651780000|2022-05-27 11:43:00|||||||||1
1653651810000|2022-05-27 11:43:30|22498.1|22478.1|22499.5|22479.5|22499.5|22479.5|22498.1|22478.1|0
1653651820000|2022-05-27 11:43:40|22504.5|22484.5|22504.5|22484.5|22504.5|22484.5|22504.5|22484.5|0
1653651830000|2022-05-27 11:43:50|22507|22487|22507|22487|22507|22487|22507|22487|1
1653651840000|2022-05-27 11:44:00|22508.1|22488.1|22508.1|22488.1|22508.1|22488.1|22508.1|22488.1|0
1653651850000|2022-05-27 11:44:10|22507|22487|22509.5|22489.5|22509.5|22489.5|22507|22487|0
1653651860000|2022-05-27 11:44:20|22508.3|22488.3|22509.5|22489.5|22509.5|22489.5|22508.3|22488.3|0
1653651890000|2022-05-27 11:44:50|||||||||45
1653651920000|2022-05-27 11:45:20|22508.1|22488.1|22509.5|22489.5|22509.5|22489.5|22507|22487|1
1653651940000|2022-05-27 11:45:40|22507|22487|22509.5|22489.5|22509.5|22489.5|22507|22487|0
1653651950000|2022-05-27 11:45:50|22507.2|22487.2|22504.5|22484.5|22507.2|22487.2|22504.5|22484.5|1
1653651960000|2022-05-27 11:46:00|22507|22487|22509.5|22489.5|22509.5|22489.5|22507|22487|0
1653651970000|2022-05-27 11:46:10|22506.8|22486.8|22504.5|22484.5|22506.8|22486.8|22504.5|22484.5|1
1653651980000|2022-05-27 11:46:20|22505.6|22485.6|22505.6|22485.6|22505.6|22485.6|22505.6|22485.6|0
1653652010000|2022-05-27 11:46:50|22508.1|22488.1|22507.2|22487.2|22509.5|22489.5|22507.2|22487.2|1
1653652020000|2022-05-27 11:47:00|22505.8|22485.8|22508.3|22488.3|22508.3|22488.3|22505.8|22485.8|0
1653652030000|2022-05-27 11:47:10|22505.8|22485.8|22505.8|22485.8|22505.8|22485.8|22505.8|22485.8|0
1653652060000|2022-05-27 11:47:40|22503.3|22483.3|22505.8|22485.8|22505.8|22485.8|22503.3|22483.3|15
1653652090000|2022-05-27 11:48:10|22503.3|22483.3|22507|22487|22507|22487|22503.3|22483.3|3
1653652110000|2022-05-27 11:48:30|22505.8|22485.8|22485.6|22465.6|22505.8|22485.8|22485.6|22465.6|16
1653652130000|2022-05-27 11:48:50|22484.5|22464.5|22484.5|22464.5|22484.5|22464.5|22484.5|22464.5|7
1653652160000|2022-05-27 11:49:20|22483.1|22463.1|22488.1|22468.1|22488.1|22468.1|22479.5|22459.5|6
1653652220000|2022-05-27 11:50:20|22493.1|22473.1|22493.1|22473.1|22493.1|22473.1|22493.1|22473.1|1
1653652230000|2022-05-27 11:50:30|22491.8|22471.8|22485.8|22465.8|22491.8|22471.8|22485.8|22465.8|10
1653652240000|2022-05-27 11:50:40|22484.7|22464.7|22484.7|22464.7|22484.7|22464.7|22484.7|22464.7|2
1653652280000|2022-05-27 11:51:20|22487|22467|22487|22467|22487|22467|22487|22467|1
1653652300000|2022-05-27 11:51:40|22489.5|22469.5|22506.6|22486.6|22506.6|22486.6|22489.5|22469.5|43
1653652320000|2022-05-27 11:52:00|22507|22487|22507|22487|22507|22487|22507|22487|7
1653652340000|2022-05-27 11:52:20|22505.6|22485.6|22497|22477|22505.6|22485.6|22497|22477|3
1653652350000|2022-05-27 11:52:30|22495.8|22475.8|22494.7|22474.7|22495.8|22475.8|22494.7|22474.7|1
1653652360000|2022-05-27 11:52:40|22495.8|22475.8|22495.8|22475.8|22495.8|22475.8|22495.8|22475.8|7
1653652370000|2022-05-27 11:52:50|22499.3|22479.3|22504.5|22484.5|22504.5|22484.5|22499.3|22479.3|9
1653652380000|2022-05-27 11:53:00|22507|22487|22507|22487|22507|22487|22507|22487|0
1653652390000|2022-05-27 11:53:10|22509.3|22489.3|22509.3|22489.3|22509.3|22489.3|22509.3|22489.3|1
1653652410000|2022-05-27 11:53:30|22514.5|22494.5|22514.5|22494.5|22514.5|22494.5|22514.5|22494.5|20
1653652420000|2022-05-27 11:53:40|22532|22512|22532|22512|22532|22512|22532|22512|21
1653652450000|2022-05-27 11:54:10|22537|22517|22537|22517|22537|22517|22537|22517|0
1653652460000|2022-05-27 11:54:20|22539.5|22519.5|22539.5|22519.5|22539.5|22519.5|22539.5|22519.5|3
1653652480000|2022-05-27 11:54:40|22538.1|22518.1|22538.1|22518.1|22538.1|22518.1|22538.1|22518.1|0
1653652490000|2022-05-27 11:54:50|22537|22517|22535.6|22515.6|22537|22517|22535.6|22515.6|1
1653652500000|2022-05-27 11:55:00|22532.9|22512.9|22524.5|22504.5|22532.9|22512.9|22524.5|22504.5|3
1653652510000|2022-05-27 11:55:10|22522.2|22502.2|22520.8|22500.8|22522.2|22502.2|22520.8|22500.8|0
1653652520000|2022-05-27 11:55:20|22518.3|22498.3|22517.2|22497.2|22518.3|22498.3|22517.2|22497.2|0
1653652530000|2022-05-27 11:55:30|22514.5|22494.5|22510.8|22490.8|22514.5|22494.5|22510.8|22490.8|4
1653652540000|2022-05-27 11:55:40|22509.7|22489.7|22508.3|22488.3|22509.7|22489.7|22508.3|22488.3|0
1653652550000|2022-05-27 11:55:50|22507|22487|22507|22487|22507|22487|22507|22487|1
1653652560000|2022-05-27 11:56:00|22504.5|22484.5|22504.5|22484.5|22504.5|22484.5|22504.5|22484.5|0
1653652580000|2022-05-27 11:56:20|22503.3|22483.3|22502|22482|22503.3|22483.3|22502|22482|0
1653652590000|2022-05-27 11:56:30|||||||||1
1653652600000|2022-05-27 11:56:40|22499.5|22479.5|22489.7|22469.7|22499.5|22479.5|22489.7|22469.7|2
1653652610000|2022-05-27 11:56:50|22488.3|22468.3|22487|22467|22488.3|22468.3|22487|22467|17
1653652620000|2022-05-27 11:57:00|22489.7|22469.7|22490.6|22470.6|22490.8|22470.8|22489.7|22469.7|2
1653652630000|2022-05-27 11:57:10|22492|22472|22490.6|22470.6|22492|22472|22490.6|22470.6|6
1653652640000|2022-05-27 11:57:20|||||||||1
1653652650000|2022-05-27 11:57:30|22488.3|22468.3|22488.3|22468.3|22488.3|22468.3|22488.3|22468.3|2
1653652660000|2022-05-27 11:57:40|22485.8|22465.8|22485.8|22465.8|22485.8|22465.8|22485.8|22465.8|0
1653652670000|2022-05-27 11:57:50|22487.2|22467.2|22488.3|22468.3|22488.3|22468.3|22487.2|22467.2|2
1653652690000|2022-05-27 11:58:10|22490.6|22470.6|22490.6|22470.6|22490.6|22470.6|22490.6|22470.6|0
1653652720000|2022-05-27 11:58:40|22494.3|22474.3|22494.3|22474.3|22494.3|22474.3|22494.3|22474.3|0
1653652730000|2022-05-27 11:58:50|||||||||1
1653652790000|2022-05-27 11:59:50|22490.6|22470.6|22490.6|22470.6|22490.6|22470.6|22490.6|22470.6|1
1653652800000|2022-05-27 12:00:00|22492|22472|22492|22472|22492|22472|22492|22472|2
1653652820000|2022-05-27 12:00:20|22490.8|22470.8|22479.5|22459.5|22492|22472|22478.1|22458.1|2
1653652830000|2022-05-27 12:00:30|22480.8|22460.8|22479.5|22459.5|22480.8|22460.8|22475.6|22455.6|4
1653652840000|2022-05-27 12:00:40|22480.8|22460.8|22480.8|22460.8|22480.8|22460.8|22480.8|22460.8|5
1653652850000|2022-05-27 12:00:50|22482|22462|22484.5|22464.5|22484.5|22464.5|22482|22462|7
1653652860000|2022-05-27 12:01:00|22482|22462|22485.6|22465.6|22485.6|22465.6|22482|22462|2
1653652870000|2022-05-27 12:01:10|22489.5|22469.5|22489.5|22469.5|22489.5|22469.5|22489.5|22469.5|0
1653652910000|2022-05-27 12:01:50|22494.5|22474.5|22494.5|22474.5|22494.5|22474.5|22494.5|22474.5|1
1653652920000|2022-05-27 12:02:00|22502|22482|22507|22487|22507|22487|22502|22482|4
1653652930000|2022-05-27 12:02:10|22509.5|22489.5|22509.5|22489.5|22509.5|22489.5|22509.5|22489.5|0
1653652960000|2022-05-27 12:02:40|22507.2|22487.2|22495.6|22475.6|22507.2|22487.2|22484.5|22464.5|26
1653652970000|2022-05-27 12:02:50|22497|22477|22497|22477|22497|22477|22497|22477|0
1653652980000|2022-05-27 12:03:00|22499.3|22479.3|22502|22482|22502|22482|22499.3|22479.3|4
1653652990000|2022-05-27 12:03:10|22503.1|22483.1|22505.8|22485.8|22505.8|22485.8|22503.1|22483.1|1
1653653000000|2022-05-27 12:03:20|22509.5|22489.5|22510.6|22490.6|22510.6|22490.6|22509.5|22489.5|0
1653653080000|2022-05-27 12:04:40|22513.3|22493.3|22520.6|22500.6|22520.6|22500.6|22513.3|22493.3|3
1653653090000|2022-05-27 12:04:50|22523.1|22503.1|22529.5|22509.5|22529.5|22509.5|22523.1|22503.1|4
1653653100000|2022-05-27 12:05:00|22537|22517|22572|22552|22572|22552|22537|22517|12
1653653110000|2022-05-27 12:05:10|22569.5|22549.5|22577.9|22557.9|22577.9|22557.9|22569.5|22549.5|1
1653653120000|2022-05-27 12:05:20|22576.8|22556.8|22577.9|22557.9|22577.9|22557.9|22576.8|22556.8|1
1653653130000|2022-05-27 12:05:30|||||||||1
1653653140000|2022-05-27 12:05:40|22562|22542|22572|22552|22572|22552|22559.5|22539.5|6
1653653150000|2022-05-27 12:05:50|22569.7|22549.7|22567|22547|22569.7|22549.7|22567|22547|3
1653653160000|2022-05-27 12:06:00|22568.1|22548.1|22569.5|22549.5|22569.5|22549.5|22568.1|22548.1|0
1653653200000|2022-05-27 12:06:40|22570.8|22550.8|22577|22557|22577|22557|22570.8|22550.8|43
1653653210000|2022-05-27 12:06:50|22578.1|22558.1|22578.1|22558.1|22579.3|22559.3|22578.1|22558.1|4
1653653220000|2022-05-27 12:07:00|||||||||2
1653653230000|2022-05-27 12:07:10|22580.4|22560.4|22581.8|22561.8|22581.8|22561.8|22580.4|22560.4|5
1653653250000|2022-05-27 12:07:30|||||||||3
1653653260000|2022-05-27 12:07:40|22584.5|22564.5|22585.6|22565.6|22585.6|22565.6|22584.5|22564.5|6
1653653270000|2022-05-27 12:07:50|||||||||3
1653653280000|2022-05-27 12:08:00|||||||||5
1653653300000|2022-05-27 12:08:20|22588.1|22568.1|22587|22567|22588.1|22568.1|22587|22567|5
1653653310000|2022-05-27 12:08:30|||||||||1
1653653330000|2022-05-27 12:08:50|22589.3|22569.3|22609.5|22589.5|22609.5|22589.5|22589.3|22569.3|10
1653653340000|2022-05-27 12:09:00|22622|22602|22633.1|22613.1|22633.1|22613.1|22622|22602|24
1653653350000|2022-05-27 12:09:10|22634.5|22614.5|22638.3|22618.3|22642|22622|22634.5|22614.5|14
1653653360000|2022-05-27 12:09:20|||||||||1
1653653370000|2022-05-27 12:09:30|22637|22617|22638.1|22618.1|22638.1|22618.1|22637|22617|3
1653653380000|2022-05-27 12:09:40|22639.5|22619.5|22644.5|22624.5|22644.5|22624.5|22639.5|22619.5|3
1653653390000|2022-05-27 12:09:50|22647|22627|22647|22627|22647|22627|22647|22627|1
1653653400000|2022-05-27 12:10:00|22648.3|22628.3|22628.3|22608.3|22648.3|22628.3|22628.3|22608.3|25
1653653410000|2022-05-27 12:10:10|22627.2|22607.2|22627|22607|22627.2|22607.2|22625.8|22605.8|6
1653653430000|2022-05-27 12:10:30|22628.1|22608.1|22629.5|22609.5|22629.5|22609.5|22628.1|22608.1|0
1653653470000|2022-05-27 12:11:10|22627|22607|22627|22607|22627|22607|22627|22607|0
1653653480000|2022-05-27 12:11:20|22624.5|22604.5|22624.5|22604.5|22624.5|22604.5|22622|22602|3
1653653510000|2022-05-27 12:11:50|22627|22607|22627|22607|22627|22607|22627|22607|1
1653653520000|2022-05-27 12:12:00|22625.6|22605.6|22614.5|22594.5|22625.6|22605.6|22614.5|22594.5|20
1653653530000|2022-05-27 12:12:10|22615.8|22595.8|22619.5|22599.5|22619.5|22599.5|22615.8|22595.8|1
1653653550000|2022-05-27 12:12:30|22622|22602|22622|22602|22622|22602|22622|22602|0
1653653560000|2022-05-27 12:12:40|22623.1|22603.1|22637.9|22597.9|22637.9|22606.8|22623.1|22597.9|10
1653653580000|2022-05-27 12:13:00|22642|22602|22644.5|22624.5|22644.5|22624.5|22634.5|22602|2
1653653630000|2022-05-27 12:13:50|22645.6|22625.6|22647|22627|22647|22627|22645.6|22625.6|5
1653653640000|2022-05-27 12:14:00|22644.5|22624.5|22644.5|22624.5|22644.5|22624.5|22644.5|22624.5|0
1653653650000|2022-05-27 12:14:10|22643.1|22623.1|22623.3|22603.3|22643.1|22623.1|22623.3|22603.3|7
1653653660000|2022-05-27 12:14:20|||||||||1
1653653690000|2022-05-27 12:14:50|22627|22607|22627|22607|22627|22607|22627|22607|6
1653653700000|2022-05-27 12:15:00|22624.5|22604.5|22604.5|22584.5|22624.5|22604.5|22604.5|22584.5|4
1653653710000|2022-05-27 12:15:10|22602|22582|22604.5|22584.5|22604.5|22584.5|22602|22582|0
1653653740000|2022-05-27 12:15:40|22607.2|22587.2|22609.5|22589.5|22609.5|22589.5|22607.2|22587.2|1
1653653760000|2022-05-27 12:16:00|22606.8|22586.8|22583.3|22563.3|22606.8|22586.8|22583.3|22563.3|15
1653653770000|2022-05-27 12:16:10|22585.8|22565.8|22590.8|22570.8|22590.8|22570.8|22585.8|22565.8|2
1653653780000|2022-05-27 12:16:20|22594.5|22574.5|22594.5|22574.5|22594.5|22574.5|22594.5|22574.5|0
1653653790000|2022-05-27 12:16:30|22597|22577|22597|22577|22597|22577|22597|22577|0
1653653800000|2022-05-27 12:16:40|22599.5|22579.5|22599.5|22579.5|22599.5|22579.5|22599.5|22579.5|0
1653653810000|2022-05-27 12:16:50|22604.5|22584.5|22604.5|22584.5|22604.5|22584.5|22604.5|22584.5|2
1653653820000|2022-05-27 12:17:00|22607|22587|22609.5|22589.5|22609.5|22589.5|22607|22587|2
1653653830000|2022-05-27 12:17:10|22614.5|22594.5|22614.5|22594.5|22614.5|22594.5|22614.5|22594.5|0
1653653840000|2022-05-27 12:17:20|22617.9|22597.9|22622|22602|22622|22602|22617.9|22597.9|0
1653653860000|2022-05-27 12:17:40|22629.7|22589.7|22627|22587|22629.7|22589.7|22627|22587|1
1653653870000|2022-05-27 12:17:50|22612|22592|22613.1|22593.1|22613.1|22593.1|22612|22592|3
1653653880000|2022-05-27 12:18:00|22618.1|22598.1|22619.5|22599.5|22622|22602|22618.1|22598.1|1
1653653890000|2022-05-27 12:18:10|22617|22597|22617|22597|22617|22597|22617|22597|1
1653653920000|2022-05-27 12:18:40|22615.8|22595.8|22614.5|22594.5|22615.8|22595.8|22614.5|22594.5|0
1653653940000|2022-05-27 12:19:00|22611.8|22591.8|22604.5|22584.5|22611.8|22591.8|22602|22582|7
1653653970000|2022-05-27 12:19:30|22603.3|22583.3|22603.3|22583.3|22603.3|22583.3|22600.8|22580.8|2
1653653990000|2022-05-27 12:19:50|22602.2|22582.2|22608.1|22588.1|22608.1|22588.1|22600.8|22580.8|2
1653654000000|2022-05-27 12:20:00|22609.5|22589.5|22612|22592|22612|22592|22609.5|22589.5|0
1653654010000|2022-05-27 12:20:10|22610.8|22590.8|22609.5|22589.5|22610.8|22590.8|22609.5|22589.5|5
1653654050000|2022-05-27 12:20:50|22613.1|22593.1|22622|22602|22622|22602|22613.1|22593.1|2
1653654070000|2022-05-27 12:21:10|22623.1|22603.1|22624.5|22604.5|22624.5|22604.5|22623.1|22603.1|0
1653654080000|2022-05-27 12:21:20|22627|22607|22634.5|22614.5|22634.5|22614.5|22627|22607|4
1653654090000|2022-05-27 12:21:30|22637|22617|22637|22617|22637|22617|22637|22617|0
1653654100000|2022-05-27 12:21:40|22638.1|22618.1|22638.1|22618.1|22638.1|22618.1|22638.1|22618.1|0
1653654120000|2022-05-27 12:22:00|22639.5|22619.5|22644.5|22624.5|22644.5|22624.5|22639.5|22619.5|1
1653654150000|2022-05-27 12:22:30|22647.2|22627.2|22650.6|22630.6|22650.6|22630.6|22647.2|22627.2|3
1653654180000|2022-05-27 12:23:00|||||||||1
1653654190000|2022-05-27 12:23:10|22648.1|22628.1|22647|22627|22648.1|22628.1|22647|22627|1
1653654200000|2022-05-27 12:23:20|22645.6|22625.6|22647|22627|22647|22627|22644.5|22624.5|3
1653654210000|2022-05-27 12:23:30|22645.8|22625.8|22643.3|22623.3|22645.8|22625.8|22643.3|22623.3|0
1653654220000|2022-05-27 12:23:40|22642|22622|22622.4|22602.4|22642|22622|22622.4|22602.4|3
1653654230000|2022-05-27 12:23:50|22623.3|22603.3|22624.5|22604.5|22624.5|22604.5|22623.3|22603.3|0
1653654240000|2022-05-27 12:24:00|22627|22607|22627|22607|22627|22607|22627|22607|1
1653654250000|2022-05-27 12:24:10|22628.3|22608.3|22629.5|22609.5|22629.5|22609.5|22628.3|22608.3|2
1653654260000|2022-05-27 12:24:20|22627|22607|22627|22607|22627|22607|22627|22607|5
1653654270000|2022-05-27 12:24:30|22625.8|22605.8|22613.5|22593.5|22625.8|22605.8|22613.5|22593.5|6
1653654280000|2022-05-27 12:24:40|22614.7|22594.7|22613.5|22593.5|22614.7|22594.7|22613.5|22593.5|3
1653654300000|2022-05-27 12:25:00|22612.4|22592.4|22595.8|22575.8|22612.4|22592.4|22595.8|22575.8|2
1653654310000|2022-05-27 12:25:10|22594.5|22574.5|22594.5|22574.5|22594.5|22574.5|22594.5|22574.5|2
1653654330000|2022-05-27 12:25:30|||||||||2
1653654340000|2022-05-27 12:25:40|22595.8|22575.8|22595.8|22575.8|22595.8|22575.8|22595.8|22575.8|0
1653654350000|2022-05-27 12:25:50|22598.3|22578.3|22604.5|22584.5|22604.5|22584.5|22598.3|22578.3|2
1653654360000|2022-05-27 12:26:00|22609.5|22589.5|22609.5|22589.5|22609.5|22589.5|22609.5|22589.5|0
1653654390000|2022-05-27 12:26:30|22612|22592|22613.1|22593.1|22613.1|22593.1|22609.5|22589.5|1
1653654400000|2022-05-27 12:26:40|||||||||2
1653654410000|2022-05-27 12:26:50|22614.5|22594.5|22608.5|22588.5|22614.5|22594.5|22608.5|22588.5|3
1653654420000|2022-05-27 12:27:00|22604.5|22584.5|22597|22577|22604.5|22584.5|22597|22577|2
1653654430000|2022-05-27 12:27:10|22594.5|22574.5|22584.5|22564.5|22594.5|22574.5|22584.5|22564.5|2
1653654440000|2022-05-27 12:27:20|22582|22562|22582|22562|22582|22562|22582|22562|2
1653654470000|2022-05-27 12:27:50|22579.5|22559.5|22579.5|22559.5|22579.5|22559.5|22579.5|22559.5|0
1653654480000|2022-05-27 12:28:00|||||||||5
1653654490000|2022-05-27 12:28:10|22578.1|22558.1|22570.8|22550.8|22578.1|22558.1|22570.8|22550.8|1
1653654510000|2022-05-27 12:28:30|22569.5|22549.5|22569.5|22549.5|22569.5|22549.5|22569.5|22549.5|3
1653654520000|2022-05-27 12:28:40|22568.3|22548.3|22560.8|22540.8|22568.3|22548.3|22560.8|22540.8|5
1653654530000|2022-05-27 12:28:50|22559.7|22539.7|22557.2|22537.2|22559.7|22539.7|22557.2|22537.2|1
1653654540000|2022-05-27 12:29:00|22557|22537|22557|22537|22557|22537|22557|22537|0
1653654550000|2022-05-27 12:29:10|22562|22542|22564.5|22544.5|22564.5|22544.5|22562|22542|4
1653654560000|2022-05-27 12:29:20|||||||||2
1653654570000|2022-05-27 12:29:30|||||||||2
1653654580000|2022-05-27 12:29:40|22565.6|22545.6|22564.5|22544.5|22565.6|22545.6|22564.5|22544.5|2
1653654590000|2022-05-27 12:29:50|22565.6|22545.6|22557|22517|22565.8|22545.8|22557|22517|7
1653654600000|2022-05-27 12:30:00|22520.8|22500.8|22519.5|22499.5|22522|22502|22519.5|22499.5|2
1653654610000|2022-05-27 12:30:10|22517|22497|22509.5|22489.5|22517|22497|22509.5|22489.5|4
1653654620000|2022-05-27 12:30:20|22504.5|22484.5|22478.1|22458.1|22504.5|22484.5|22474.5|22454.5|23
1653654630000|2022-05-27 12:30:30|22480.8|22460.8|22489.5|22469.5|22489.5|22469.5|22480.8|22460.8|10
1653654640000|2022-05-27 12:30:40|22485.8|22465.8|22484.5|22464.5|22485.8|22465.8|22482|22462|8
1653654650000|2022-05-27 12:30:50|22483.3|22463.3|22484.5|22464.5|22484.5|22464.5|22482|22462|0
1653654660000|2022-05-27 12:31:00|22482.2|22462.2|22484.5|22464.5|22484.5|22464.5|22475.8|22455.8|4
1653654670000|2022-05-27 12:31:10|22485.8|22465.8|22484.5|22464.5|22485.8|22465.8|22484.5|22464.5|9
1653654680000|2022-05-27 12:31:20|22483.1|22463.1|22483.3|22463.3|22484.5|22464.5|22483.1|22463.1|10
1653654690000|2022-05-27 12:31:30|22484.5|22464.5|22484.5|22464.5|22484.5|22464.5|22483.3|22463.3|0
1653654720000|2022-05-27 12:32:00|22478.3|22458.3|22480.8|22460.8|22480.8|22460.8|22474.5|22454.5|6
1653654740000|2022-05-27 12:32:20|22494.5|22474.5|22494.5|22474.5|22494.5|22474.5|22494.5|22474.5|3
1653654750000|2022-05-27 12:32:30|22467|22447|22483.3|22463.3|22483.3|22463.3|22467|22447|8
1653654760000|2022-05-27 12:32:40|22484.5|22464.5|22483.3|22463.3|22484.5|22464.5|22483.3|22463.3|3
1653654770000|2022-05-27 12:32:50|22480.6|22460.6|22483.3|22463.3|22483.3|22463.3|22480.6|22460.6|2
1653654780000|2022-05-27 12:33:00|22485.6|22465.6|22489.5|22469.5|22489.5|22469.5|22485.6|22465.6|5
1653654790000|2022-05-27 12:33:10|22490.6|22470.6|22492|22472|22492|22472|22490.6|22470.6|0
1653654800000|2022-05-27 12:33:20|22493.3|22473.3|22493.3|22473.3|22493.3|22473.3|22493.3|22473.3|3
1653654810000|2022-05-27 12:33:30|22495.6|22475.6|22499.5|22479.5|22499.5|22479.5|22495.6|22475.6|2
1653654830000|2022-05-27 12:33:50|22502|22482|22504.5|22484.5|22504.5|22484.5|22502|22482|8
1653654840000|2022-05-27 12:34:00|22507|22487|22510.8|22490.8|22513.3|22493.3|22504.5|22484.5|8
1653654850000|2022-05-27 12:34:10|22509.5|22489.5|22509.5|22489.5|22509.5|22489.5|22509.5|22489.5|1
1653654900000|2022-05-27 12:35:00|22508.3|22488.3|22514.5|22494.5|22514.5|22494.5|22507|22487|30
1653654910000|2022-05-27 12:35:10|22516.8|22496.8|22518.1|22498.1|22518.1|22498.1|22516.8|22496.8|2
1653654920000|2022-05-27 12:35:20|22522|22502|22524.5|22504.5|22524.5|22504.5|22522|22502|0
1653654930000|2022-05-27 12:35:30|22525.6|22505.6|22528.1|22508.1|22528.1|22508.1|22525.6|22505.6|1
1653654940000|2022-05-27 12:35:40|22529.5|22509.5|22539.5|22519.5|22539.5|22519.5|22529.5|22509.5|5
1653654950000|2022-05-27 12:35:50|22537|22517|22524.9|22504.9|22537|22517|22524.9|22504.9|10
1653654960000|2022-05-27 12:36:00|22520.8|22500.8|22512|22492|22520.8|22500.8|22512|22492|9
1653654980000|2022-05-27 12:36:20|22510.8|22490.8|22510.8|22490.8|22510.8|22490.8|22510.8|22490.8|1
1653654990000|2022-05-27 12:36:30|||||||||3
1653655030000|2022-05-27 12:37:10|22509.7|22489.7|22509.7|22489.7|22509.7|22489.7|22509.7|22489.7|1
1653655040000|2022-05-27 12:37:20|22508.5|22488.5|22507.2|22487.2|22508.5|22488.5|22507.2|22487.2|14
1653655080000|2022-05-27 12:38:00|22506|22486|22504.7|22484.7|22506|22486|22504.7|22484.7|9
1653655090000|2022-05-27 12:38:10|22503.3|22483.3|22503.3|22483.3|22503.3|22483.3|22503.3|22483.3|0
1653655110000|2022-05-27 12:38:30|22493.7|22473.7|22493.7|22473.7|22493.7|22473.7|22493.7|22473.7|0
1653655130000|2022-05-27 12:38:50|22492.6|22472.6|22477|22457|22492.6|22472.6|22477|22457|2
1653655140000|2022-05-27 12:39:00|||||||||1
1653655160000|2022-05-27 12:39:20|22474.5|22454.5|22478.3|22458.3|22478.3|22458.3|22474.5|22454.5|5
1653655170000|2022-05-27 12:39:30|22482|22462|22494.5|22474.5|22494.5|22474.5|22482|22462|4
1653655180000|2022-05-27 12:39:40|22499.5|22479.5|22499.5|22479.5|22499.5|22479.5|22499.5|22479.5|1
1653655190000|2022-05-27 12:39:50|22500.8|22480.8|22500.8|22480.8|22500.8|22480.8|22500.8|22480.8|4
1653655200000|2022-05-27 12:40:00|22499.5|22479.5|22499.5|22479.5|22499.5|22479.5|22499.5|22479.5|6
1653655220000|2022-05-27 12:40:20|||||||||2
1653655240000|2022-05-27 12:40:40|||||||||1
1653655250000|2022-05-27 12:40:50|||||||||1
1653655270000|2022-05-27 12:41:10|22494.5|22474.5|22492|22472|22494.5|22474.5|22492|22472|5
1653655300000|2022-05-27 12:41:40|22489.5|22469.5|22489.5|22469.5|22489.5|22469.5|22489.5|22469.5|0
1653655330000|2022-05-27 12:42:10|22490.6|22470.6|22493.1|22473.1|22493.1|22473.1|22490.6|22470.6|2
1653655340000|2022-05-27 12:42:20|22494.3|22474.3|22495.6|22475.6|22495.6|22475.6|22493.1|22473.1|0
1653655350000|2022-05-27 12:42:30|22493.1|22473.1|22493.1|22473.1|22493.1|22473.1|22493.1|22473.1|0
1653655370000|2022-05-27 12:42:50|22497|22477|22504.5|22484.5|22504.5|22484.5|22497|22477|10
1653655380000|2022-05-27 12:43:00|22505.6|22485.6|22505.6|22485.6|22505.6|22485.6|22505.6|22485.6|3
1653655410000|2022-05-27 12:43:30|||||||||7
1653655420000|2022-05-27 12:43:40|22507|22487|22510.8|22490.8|22510.8|22490.8|22507|22487|8
1653655430000|2022-05-27 12:43:50|22513.3|22493.3|22513.3|22493.3|22513.3|22493.3|22513.3|22493.3|1
1653655440000|2022-05-27 12:44:00|22512.2|22492.2|22513.3|22493.3|22514.5|22494.5|22510.8|22490.8|1
1653655460000|2022-05-27 12:44:20|22514.5|22494.5|22515.8|22495.8|22515.8|22495.8|22514.5|22494.5|2
1653655470000|2022-05-27 12:44:30|22517|22497|22518.1|22498.1|22518.1|22498.1|22517|22497|1
1653655490000|2022-05-27 12:44:50|22519.5|22499.5|22522|22502|22522|22502|22519.5|22499.5|4
1653655500000|2022-05-27 12:45:00|22523.1|22503.1|22524.5|22504.5|22524.5|22504.5|22523.1|22503.1|5
1653655510000|2022-05-27 12:45:10|||||||||1
1653655520000|2022-05-27 12:45:20|22525.6|22505.6|22524.5|22504.5|22525.6|22505.6|22524.5|22504.5|3
1653655530000|2022-05-27 12:45:30|22521.8|22501.8|22505.8|22485.8|22521.8|22501.8|22505.8|22485.8|9
1653655540000|2022-05-27 12:45:40|22502|22482|22500.8|22480.8|22502|22482|22500.8|22480.8|5
1653655550000|2022-05-27 12:45:50|22503.3|22483.3|22513.1|22493.1|22513.1|22493.1|22503.3|22483.3|1
1653655560000|2022-05-27 12:46:00|22514.5|22494.5|22514.5|22494.5|22514.5|22494.5|22514.5|22494.5|0
1653655570000|2022-05-27 12:46:10|22515.6|22495.6|22515.6|22495.6|22515.6|22495.6|22515.6|22495.6|0
1653655580000|2022-05-27 12:46:20|22514.5|22494.5|22514.5|22494.5|22514.5|22494.5|22514.5|22494.5|1
1653655590000|2022-05-27 12:46:30|22516.8|22496.8|22522|22502|22522|22502|22516.8|22496.8|3
1653655610000|2022-05-27 12:46:50|22524.5|22504.5|22527|22507|22527|22507|22524.5|22504.5|1
1653655620000|2022-05-27 12:47:00|22532|22512|22554.5|22534.5|22554.5|22534.5|22532|22512|4
1653655630000|2022-05-27 12:47:10|22553.1|22533.1|22553.1|22533.1|22553.1|22533.1|22553.1|22533.1|1
1653655640000|2022-05-27 12:47:20|22554.5|22534.5|22555.6|22535.6|22555.6|22535.6|22554.5|22534.5|1
1653655650000|2022-05-27 12:47:30|22559.5|22539.5|22558.3|22538.3|22559.5|22539.5|22558.3|22538.3|1
1653655660000|2022-05-27 12:47:40|22559.5|22539.5|22562|22542|22562|22542|22559.5|22539.5|0
1653655680000|2022-05-27 12:48:00|22565.8|22545.8|22565.8|22545.8|22565.8|22545.8|22565.8|22545.8|0
1653655690000|2022-05-27 12:48:10|22567|22547|22568.3|22548.3|22568.3|22548.3|22567|22547|2
1653655700000|2022-05-27 12:48:20|22564.5|22544.5|22564.5|22544.5|22564.5|22544.5|22564.5|22544.5|1
1653655710000|2022-05-27 12:48:30|22563.3|22543.3|22563.3|22543.3|22563.3|22543.3|22563.3|22543.3|0
1653655720000|2022-05-27 12:48:40|22564.5|22544.5|22564.5|22544.5|22564.5|22544.5|22564.5|22544.5|0
1653655730000|2022-05-27 12:48:50|||||||||1
1653655740000|2022-05-27 12:49:00|22568.3|22548.3|22574.5|22554.5|22574.5|22554.5|22568.3|22548.3|3
1653655750000|2022-05-27 12:49:10|||||||||1
1653655760000|2022-05-27 12:49:20|22569.5|22549.5|22569.5|22549.5|22569.5|22549.5|22569.5|22549.5|1
1653655770000|2022-05-27 12:49:30|22568.3|22548.3|22572|22552|22572|22552|22567|22547|2
1653655780000|2022-05-27 12:49:40|22569.3|22549.3|22564.5|22544.5|22569.3|22549.3|22564.5|22544.5|9
1653655790000|2022-05-27 12:49:50|||||||||1
1653655800000|2022-05-27 12:50:00|22563.3|22543.3|22562|22542|22563.3|22543.3|22562|22542|1
1653655820000|2022-05-27 12:50:20|22564.5|22544.5|22564.5|22544.5|22564.5|22544.5|22564.5|22544.5|0
1653655830000|2022-05-27 12:50:30|22562|22542|22564.5|22544.5|22564.5|22544.5|22562|22542|3
1653655840000|2022-05-27 12:50:40|22563.3|22543.3|22562|22542|22563.3|22543.3|22562|22542|0
1653655850000|2022-05-27 12:50:50|||||||||1
1653655860000|2022-05-27 12:51:00|22564.5|22544.5|22562|22542|22564.5|22544.5|22559.5|22539.5|5
1653655870000|2022-05-27 12:51:10|22560.8|22540.8|22562|22542|22562|22542|22559.5|22539.5|1
1653655890000|2022-05-27 12:51:30|22560.6|22540.6|22559.5|22539.5|22560.6|22540.6|22559.5|22539.5|4
1653655900000|2022-05-27 12:51:40|22557|22537|22557|22537|22557|22537|22557|22537|0
1653655970000|2022-05-27 12:52:50|22559.5|22539.5|22562|22542|22562|22542|22559.5|22539.5|4
1653655980000|2022-05-27 12:53:00|22563.1|22543.1|22564.5|22544.5|22564.5|22544.5|22563.1|22543.1|0
1653656020000|2022-05-27 12:53:40|22567|22547|22567|22547|22567|22547|22567|22547|1
1653656030000|2022-05-27 12:53:50|22568.1|22548.1|22574.5|22554.5|22574.5|22554.5|22568.1|22548.1|1
1653656050000|2022-05-27 12:54:10|22573.3|22553.3|22572|22552|22573.3|22553.3|22572|22552|6
1653656090000|2022-05-27 12:54:50|22570.6|22550.6|22564.5|22544.5|22570.6|22550.6|22564.5|22544.5|2
1653656100000|2022-05-27 12:55:00|22577|22557|22574.5|22554.5|22592|22572|22574.5|22554.5|10
1653656110000|2022-05-27 12:55:10|22573.3|22553.3|22573.3|22553.3|22573.3|22553.3|22573.3|22553.3|0
1653656120000|2022-05-27 12:55:20|22572|22552|22572|22552|22572|22552|22572|22552|47
1653656160000|2022-05-27 12:56:00|22568.3|22548.3|22557.2|22537.2|22568.3|22548.3|22557.2|22537.2|10
1653656170000|2022-05-27 12:56:10|22556|22536|22552|22532|22556|22536|22549.5|22529.5|2
1653656180000|2022-05-27 12:56:20|22553.1|22533.1|22554.5|22534.5|22554.5|22534.5|22553.1|22533.1|0
1653656190000|2022-05-27 12:56:30|22557.2|22537.2|22562|22542|22562|22542|22557.2|22537.2|2
1653656200000|2022-05-27 12:56:40|22563.1|22543.1|22564.5|22544.5|22564.5|22544.5|22563.1|22543.1|1
1653656260000|2022-05-27 12:57:40|||||||||1
1653656280000|2022-05-27 12:58:00|22563.1|22543.1|22563.1|22543.1|22563.1|22543.1|22563.1|22543.1|4
1653656300000|2022-05-27 12:58:20|22555.8|22535.8|22547|22527|22555.8|22535.8|22547|22527|5
1653656310000|2022-05-27 12:58:30|22545.8|22525.8|22539.5|22519.5|22545.8|22525.8|22539.5|22519.5|1
1653656320000|2022-05-27 12:58:40|22544.5|22524.5|22552|22532|22552|22532|22544.5|22524.5|11
1653656330000|2022-05-27 12:58:50|||||||||2
1653656340000|2022-05-27 12:59:00|22554.5|22534.5|22553.1|22533.1|22555.6|22535.6|22553.1|22533.1|0
1653656380000|2022-05-27 12:59:40|22554.5|22534.5|22554.5|22534.5|22554.5|22534.5|22554.5|22534.5|2
1653656390000|2022-05-27 12:59:50|22555.6|22535.6|22557|22537|22557|22537|22555.6|22535.6|0
1653656400000|2022-05-27 13:00:00|22558.1|22538.1|22557|22537|22559.5|22539.5|22557|22537|2
1653656410000|2022-05-27 13:00:10|22554.5|22534.5|22554.5|22534.5|22554.5|22534.5|22554.5|22534.5|19
1653656420000|2022-05-27 13:00:20|||||||||1
1653656430000|2022-05-27 13:00:30|||||||||1
1653656440000|2022-05-27 13:00:40|22564.5|22544.5|22567|22547|22567|22547|22564.5|22544.5|3
1653656450000|2022-05-27 13:00:50|22569.5|22549.5|22577|22557|22577|22557|22569.5|22549.5|2
1653656460000|2022-05-27 13:01:00|22578.1|22558.1|22579.5|22559.5|22579.5|22559.5|22578.1|22558.1|0
1653656470000|2022-05-27 13:01:10|22585.6|22565.6|22589.5|22569.5|22589.5|22569.5|22585.6|22565.6|0
1653656480000|2022-05-27 13:01:20|22588.3|22568.3|22588.3|22568.3|22588.3|22568.3|22588.3|22568.3|3
1653656520000|2022-05-27 13:02:00|22587.2|22567.2|22572|22552|22587.2|22567.2|22572|22552|6
1653656530000|2022-05-27 13:02:10|||||||||1
1653656550000|2022-05-27 13:02:30|||||||||1
1653656570000|2022-05-27 13:02:50|22569.5|22549.5|22558.3|22538.3|22569.5|22549.5|22558.3|22538.3|2
1653656580000|2022-05-27 13:03:00|22554.5|22534.5|22544.5|22524.5|22554.5|22534.5|22544.5|22524.5|2
1653656640000|2022-05-27 13:04:00|22538.3|22518.3|22540.4|22520.4|22540.4|22520.4|22537|22517|4
1653656650000|2022-05-27 13:04:10|22541.8|22521.8|22538.1|22518.1|22541.8|22521.8|22538.1|22518.1|8
1653656660000|2022-05-27 13:04:20|22535.4|22515.4|22522|22502|22535.4|22515.4|22517|22497|25
1653656670000|2022-05-27 13:04:30|22523.1|22503.1|22527|22507|22527|22507|22521.8|22501.8|3
1653656680000|2022-05-27 13:04:40|||||||||1
1653656690000|2022-05-27 13:04:50|||||||||3
1653656700000|2022-05-27 13:05:00|22528.1|22508.1|22529.5|22509.5|22529.5|22509.5|22528.1|22508.1|1
1653656730000|2022-05-27 13:05:30|||||||||2
1653656750000|2022-05-27 13:05:50|22527.2|22507.2|22523.3|22503.3|22527.2|22507.2|22523.3|22503.3|1
1653656760000|2022-05-27 13:06:00|22524.5|22504.5|22524.5|22504.5|22524.5|22504.5|22524.5|22504.5|4
1653656780000|2022-05-27 13:06:20|22525.8|22505.8|22525.8|22505.8|22529.5|22509.5|22525.8|22505.8|3
1653656800000|2022-05-27 13:06:40|22524.5|22504.5|22524.5|22504.5|22524.5|22504.5|22524.5|22504.5|3
1653656810000|2022-05-27 13:06:50|22523.3|22503.3|22523.3|22503.3|22523.3|22503.3|22523.3|22503.3|0
1653656820000|2022-05-27 13:07:00|22522|22502|22522|22502|22522|22502|22522|22502|4
1653656830000|2022-05-27 13:07:10|||||||||12
1653656860000|2022-05-27 13:07:40|22523.1|22503.1|22524.5|22504.5|22524.5|22504.5|22523.1|22503.1|4
1653656900000|2022-05-27 13:08:20|||||||||6
1653656910000|2022-05-27 13:08:30|||||||||1
1653656920000|2022-05-27 13:08:40|||||||||1
1653656970000|2022-05-27 13:09:30|||||||||1
1653656980000|2022-05-27 13:09:40|||||||||4
1653656990000|2022-05-27 13:09:50|||||||||1
1653657000000|2022-05-27 13:10:00|22525.8|22505.8|22538.1|22518.1|22549.5|22529.5|22525.8|22505.8|23
1653657010000|2022-05-27 13:10:10|22538.3|22518.3|22547|22507|22547|22518.3|22529.5|22507|99
1653657020000|2022-05-27 13:10:20|22548.3|22508.3|22542|22522|22548.3|22524.5|22539.5|22508.3|1
1653657030000|2022-05-27 13:10:30|||||||||1
1653657050000|2022-05-27 13:10:50|22540.8|22520.8|22539.5|22519.5|22540.8|22520.8|22539.5|22519.5|2
1653657060000|2022-05-27 13:11:00|22537|22517|22537|22517|22537|22517|22537|22517|0
1653657080000|2022-05-27 13:11:20|22538.3|22518.3|22539.5|22519.5|22539.5|22519.5|22538.3|22518.3|1
1653657090000|2022-05-27 13:11:30|||||||||1
1653657100000|2022-05-27 13:11:40|22540.8|22520.8|22542|22522|22542|22522|22540.8|22520.8|1
1653657110000|2022-05-27 13:11:50|22557|22517|22557|22517|22557|22517|22557|22517|0
1653657130000|2022-05-27 13:12:10|||||||||1
1653657170000|2022-05-27 13:12:50|22561.1|22521.1|22554.5|22534.5|22561.1|22534.5|22554.5|22521.1|2
1653657180000|2022-05-27 13:13:00|22552|22532|22552|22532|22552|22532|22552|22532|0
1653657210000|2022-05-27 13:13:30|||||||||1
1653657220000|2022-05-27 13:13:40|||||||||1
1653657230000|2022-05-27 13:13:50|22554.7|22534.7|22562|22542|22562|22542|22554.7|22534.7|3
1653657240000|2022-05-27 13:14:00|22563.1|22543.1|22564.5|22544.5|22564.5|22544.5|22563.1|22543.1|0
1653657250000|2022-05-27 13:14:10|22567|22547|22580.6|22540.6|22580.6|22549.5|22567|22540.6|1
1653657260000|2022-05-27 13:14:20|22570.8|22550.8|22570.8|22550.8|22570.8|22550.8|22570.8|22550.8|0
1653657270000|2022-05-27 13:14:30|22569.5|22549.5|22574.5|22554.5|22574.5|22554.5|22569.5|22549.5|4
1653657290000|2022-05-27 13:14:50|||||||||2
1653657300000|2022-05-27 13:15:00|22573.3|22553.3|22572|22552|22573.3|22553.3|22572|22552|0
1653657320000|2022-05-27 13:15:20|22573.3|22553.3|22575.8|22555.8|22575.8|22555.8|22573.3|22553.3|3
1653657340000|2022-05-27 13:15:40|22573.3|22553.3|22573.3|22553.3|22573.3|22553.3|22573.3|22553.3|0
1653657350000|2022-05-27 13:15:50|||||||||3
1653657360000|2022-05-27 13:16:00|22565.3|22545.3|22542.2|22522.2|22565.3|22545.3|22542.2|22522.2|3
1653657380000|2022-05-27 13:16:20|22543.3|22523.3|22530.8|22510.8|22543.3|22523.3|22530.8|22510.8|3
1653657390000|2022-05-27 13:16:30|22529.5|22509.5|22528.3|22508.3|22529.5|22509.5|22528.3|22508.3|0
1653657400000|2022-05-27 13:16:40|22527|22507|22524.5|22504.5|22527|22507|22524.5|22504.5|2
1653657410000|2022-05-27 13:16:50|||||||||3
1653657420000|2022-05-27 13:17:00|22527|22507|22525.8|22505.8|22529.5|22509.5|22525.8|22505.8|4
1653657430000|2022-05-27 13:17:10|22524.5|22504.5|22524.5|22504.5|22524.5|22504.5|22524.5|22504.5|8
1653657450000|2022-05-27 13:17:30|22523.3|22503.3|22524.5|22504.5|22524.5|22504.5|22523.3|22503.3|2
1653657460000|2022-05-27 13:17:40|22523.3|22503.3|22522|22502|22523.3|22503.3|22522|22502|0
1653657470000|2022-05-27 13:17:50|22523.1|22503.1|22524.5|22504.5|22524.5|22504.5|22523.1|22503.1|11
1653657480000|2022-05-27 13:18:00|22523.1|22503.1|22523.1|22503.1|22523.1|22503.1|22522|22502|24
1653657490000|2022-05-27 13:18:10|22522|22502|22522|22502|22522|22502|22522|22502|0
1653657500000|2022-05-27 13:18:20|||||||||2
1653657510000|2022-05-27 13:18:30|||||||||2
1653657540000|2022-05-27 13:19:00|22517|22497|22493.8|22473.8|22517|22497|22493.8|22473.8|37
1653657550000|2022-05-27 13:19:10|22488.3|22468.3|22489.5|22469.5|22489.5|22469.5|22485.8|22465.8|9
1653657560000|2022-05-27 13:19:20|22494.5|22474.5|22494.5|22474.5|22494.5|22474.5|22494.5|22474.5|2
1653657570000|2022-05-27 13:19:30|22495.6|22475.6|22497|22477|22497|22477|22495.6|22475.6|0
1653657580000|2022-05-27 13:19:40|||||||||2
1653657590000|2022-05-27 13:19:50|22489.5|22469.5|22489.5|22469.5|22489.5|22469.5|22489.5|22469.5|10
1653657600000|2022-05-27 13:20:00|22488.3|22468.3|22487|22467|22488.3|22468.3|22487|22467|1
1653657610000|2022-05-27 13:20:10|22484.5|22464.5|22489.5|22469.5|22489.5|22469.5|22482|22462|9
1653657620000|2022-05-27 13:20:20|22504.5|22484.5|22509.5|22489.5|22509.5|22489.5|22504.5|22484.5|10
1653657630000|2022-05-27 13:20:30|22536.8|22496.8|22532.9|22512.9|22536.8|22515.4|22532.9|22496.8|3
1653657640000|2022-05-27 13:20:40|22534.3|22514.3|22538.3|22518.3|22538.3|22518.3|22534.3|22514.3|2
1653657650000|2022-05-27 13:20:50|22539.5|22519.5|22543.3|22523.3|22544.5|22524.5|22539.5|22519.5|8
1653657680000|2022-05-27 13:21:20|22542.2|22522.2|22522|22502|22542.2|22522.2|22522|22502|11
1653657690000|2022-05-27 13:21:30|||||||||1
1653657700000|2022-05-27 13:21:40|22520.6|22500.6|22517|22497|22520.6|22500.6|22517|22497|1
1653657720000|2022-05-27 13:22:00|22515.6|22495.6|22508.3|22488.3|22515.6|22495.6|22508.3|22488.3|4
1653657730000|2022-05-27 13:22:10|22507|22487|22507|22487|22507|22487|22507|22487|9
1653657740000|2022-05-27 13:22:20|22508.1|22488.1|22524.5|22504.5|22524.5|22504.5|22508.1|22488.1|11
1653657750000|2022-05-27 13:22:30|||||||||4
1653657760000|2022-05-27 13:22:40|22521.8|22501.8|22519.5|22499.5|22521.8|22501.8|22519.5|22499.5|8
1653657770000|2022-05-27 13:22:50|||||||||1
1653657780000|2022-05-27 13:23:00|22518.1|22498.1|22521.8|22501.8|22521.8|22501.8|22518.1|22498.1|1
1653657790000|2022-05-27 13:23:10|22522.9|22502.9|22522.9|22502.9|22522.9|22502.9|22522.9|22502.9|2
1653657800000|2022-05-27 13:23:20|22537|22517|22537|22517|22537|22517|22537|22517|1
1653657820000|2022-05-27 13:23:40|22541.1|22521.1|22547|22527|22547|22527|22541.1|22521.1|1
1653657830000|2022-05-27 13:23:50|22548.3|22528.3|22559.5|22539.5|22559.5|22539.5|22548.3|22528.3|2
1653657840000|2022-05-27 13:24:00|22560.6|22540.6|22568.1|22548.1|22568.1|22548.1|22560.6|22540.6|2
1653657850000|2022-05-27 13:24:10|||||||||1
1653657870000|2022-05-27 13:24:30|22572.2|22552.2|22579.5|22559.5|22579.5|22559.5|22572.2|22552.2|4
1653657900000|2022-05-27 13:25:00|22581.8|22561.8|22581.8|22561.8|22581.8|22561.8|22581.8|22561.8|8
1653657910000|2022-05-27 13:25:10|22582.9|22562.9|22585.6|22565.6|22585.6|22565.6|22582.9|22562.9|3
1653657920000|2022-05-27 13:25:20|22589.1|22569.1|22600.2|22580.2|22600.2|22580.2|22589.1|22569.1|4
1653657930000|2022-05-27 13:25:30|22607|22587|22637|22617|22647|22617|22607|22585.6|13
1653657940000|2022-05-27 13:25:40|22638.1|22618.1|22642|22622|22642|22622|22638.1|22618.1|8
1653657950000|2022-05-27 13:25:50|22643.1|22623.1|22648.3|22628.3|22648.3|22628.3|22642|22622|11
1653657960000|2022-05-27 13:26:00|22650.6|22630.6|22639.5|22619.5|22650.6|22630.6|22639.5|22619.5|9
1653657980000|2022-05-27 13:26:20|22635.8|22615.8|22635.8|22615.8|22635.8|22615.8|22635.8|22615.8|5
1653657990000|2022-05-27 13:26:30|||||||||2
1653658000000|2022-05-27 13:26:40|||||||||1
1653658010000|2022-05-27 13:26:50|22632|22612|22632|22612|22632|22612|22632|22612|2
1653658020000|2022-05-27 13:27:00|22630.6|22610.6|22631.8|22611.8|22631.8|22611.8|22629.5|22609.5|3
1653658040000|2022-05-27 13:27:20|22633.1|22613.1|22633.1|22613.1|22633.1|22613.1|22633.1|22613.1|0
1653658050000|2022-05-27 13:27:30|22634.5|22614.5|22634.5|22614.5|22634.5|22614.5|22634.5|22614.5|1
1653658060000|2022-05-27 13:27:40|22639.5|22619.5|22639.5|22619.5|22639.5|22619.5|22639.5|22619.5|2
1653658070000|2022-05-27 13:27:50|||||||||2
1653658080000|2022-05-27 13:28:00|22640.6|22620.6|22640.6|22620.6|22640.6|22620.6|22640.6|22620.6|2
1653658090000|2022-05-27 13:28:10|||||||||1
1653658100000|2022-05-27 13:28:20|22639.5|22619.5|22639.5|22619.5|22639.5|22619.5|22639.5|22619.5|2
1653658110000|2022-05-27 13:28:30|22642.4|22602.4|22629.5|22609.5|22642.4|22609.5|22629.5|22597|19
1653658120000|2022-05-27 13:28:40|22632|22612|22638.3|22618.3|22638.3|22618.3|22632|22612|2
1653658130000|2022-05-27 13:28:50|||||||||2
1653658140000|2022-05-27 13:29:00|||||||||1
1653658150000|2022-05-27 13:29:10|22638.1|22618.1|22635.6|22615.6|22638.1|22618.1|22635.6|22615.6|1
1653658160000|2022-05-27 13:29:20|22640.8|22620.8|22640.8|22620.8|22640.8|22620.8|22640.8|22620.8|1
1653658170000|2022-05-27 13:29:30|22647|22627|22653.1|22633.1|22653.1|22633.1|22647|22627|47
1653658180000|2022-05-27 13:29:40|22652|22632|22648.1|22628.1|22652|22632|22648.1|22628.1|7
1653658190000|2022-05-27 13:29:50|22647|22627|22647|22627|22647|22627|22647|22627|1
1653658200000|2022-05-27 13:30:00|22648.1|22628.1|22648.1|22628.1|22650.6|22630.6|22648.1|22628.1|3
1653658210000|2022-05-27 13:30:10|||||||||4
1653658220000|2022-05-27 13:30:20|||||||||3
1653658230000|2022-05-27 13:30:30|22650.8|22630.8|22652|22632|22652|22632|22650.8|22630.8|1
1653658250000|2022-05-27 13:30:50|22648.1|22628.1|22648.1|22628.1|22648.1|22628.1|22648.1|22628.1|6
1653658260000|2022-05-27 13:31:00|22652.2|22632.2|22651.1|22631.1|22653.3|22633.3|22651.1|22631.1|3
1653658270000|2022-05-27 13:31:10|22647|22627|22647|22627|22647|22627|22647|22627|0
1653658280000|2022-05-27 13:31:20|22645.8|22625.8|22639.5|22619.5|22645.8|22625.8|22638.1|22618.1|8
1653658310000|2022-05-27 13:31:50|22644.5|22624.5|22644.5|22624.5|22644.5|22624.5|22644.5|22624.5|8
1653658330000|2022-05-27 13:32:10|22645.8|22625.8|22645.8|22625.8|22645.8|22625.8|22645.8|22625.8|0
1653658340000|2022-05-27 13:32:20|22648.3|22628.3|22650.8|22630.8|22650.8|22630.8|22648.3|22628.3|2
1653658350000|2022-05-27 13:32:30|22652|22632|22658.3|22638.3|22658.3|22638.3|22652|22632|20
1653658360000|2022-05-27 13:32:40|22661.8|22641.8|22661.8|22641.8|22661.8|22641.8|22661.8|22641.8|2
1653658370000|2022-05-27 13:32:50|22670.6|22650.6|22679.5|22659.5|22679.5|22659.5|22670.6|22650.6|3
1653658380000|2022-05-27 13:33:00|22680.6|22660.6|22683.1|22663.1|22683.1|22663.1|22680.6|22660.6|1
1653658390000|2022-05-27 13:33:10|22682|22662|22680.6|22660.6|22682|22662|22680.6|22660.6|3
1653658400000|2022-05-27 13:33:20|22662|22642|22664.5|22644.5|22664.5|22644.5|22662|22642|19
1653658410000|2022-05-27 13:33:30|22659.5|22639.5|22658.3|22638.3|22659.5|22639.5|22658.3|22638.3|5
1653658420000|2022-05-27 13:33:40|22654.5|22634.5|22654.5|22634.5|22654.5|22634.5|22654.5|22634.5|2
1653658430000|2022-05-27 13:33:50|||||||||3
1653658440000|2022-05-27 13:34:00|22652.2|22632.2|22652.2|22632.2|22652.2|22632.2|22652.2|22632.2|1
1653658450000|2022-05-27 13:34:10|22649.5|22629.5|22648.3|22628.3|22649.5|22629.5|22648.3|22628.3|2
1653658460000|2022-05-27 13:34:20|22647|22627|22644.5|22624.5|22647|22627|22644.5|22624.5|1
1653658500000|2022-05-27 13:35:00|22657|22637|22657|22637|22657|22637|22657|22637|2
1653658510000|2022-05-27 13:35:10|22658.3|22638.3|22670.6|22650.6|22670.6|22650.6|22658.3|22638.3|55
1653658520000|2022-05-27 13:35:20|22671.8|22651.8|22674.5|22654.5|22674.5|22654.5|22671.8|22651.8|20
1653658540000|2022-05-27 13:35:40|22672.2|22652.2|22667|22647|22672.2|22652.2|22667|22647|7
1653658560000|2022-05-27 13:36:00|||||||||2
1653658570000|2022-05-27 13:36:10|||||||||4
1653658620000|2022-05-27 13:37:00|||||||||6
1653658650000|2022-05-27 13:37:30|22668.3|22648.3|22672|22652|22672|22652|22668.3|22648.3|8
1653658660000|2022-05-27 13:37:40|22673.1|22653.1|22673.1|22653.1|22673.1|22653.1|22673.1|22653.1|0
1653658670000|2022-05-27 13:37:50|22678.1|22658.1|22683.1|22663.1|22684.5|22664.5|22678.1|22658.1|21
1653658680000|2022-05-27 13:38:00|22685.6|22665.6|22685.6|22665.6|22685.6|22665.6|22685.6|22665.6|2
1653658690000|2022-05-27 13:38:10|22684.5|22664.5|22685.6|22665.6|22685.6|22665.6|22684.5|22664.5|3
1653658700000|2022-05-27 13:38:20|22687|22667|22687|22667|22687|22667|22687|22667|3
1653658710000|2022-05-27 13:38:30|22691.8|22671.8|22693.1|22673.1|22693.1|22673.1|22691.8|22671.8|4
1653658720000|2022-05-27 13:38:40|22695.6|22675.6|22699.5|22679.5|22700.6|22680.6|22695.6|22675.6|9
1653658740000|2022-05-27 13:39:00|22697|22677|22695.6|22675.6|22697|22677|22695.6|22675.6|2
1653658750000|2022-05-27 13:39:10|22694.5|22674.5|22694.5|22674.5|22694.5|22674.5|22694.5|22674.5|1
1653658770000|2022-05-27 13:39:30|22693.3|22673.3|22690.8|22670.8|22693.3|22673.3|22690.8|22670.8|2
1653658780000|2022-05-27 13:39:40|22689.5|22669.5|22683.1|22663.1|22689.5|22669.5|22676.8|22656.8|5
1653658790000|2022-05-27 13:39:50|22685.8|22665.8|22685.8|22665.8|22685.8|22665.8|22685.8|22665.8|0
1653658800000|2022-05-27 13:40:00|22687|22667|22680.6|22660.6|22687|22667|22679.3|22659.3|3
1653658810000|2022-05-27 13:40:10|22681.1|22661.1|22689.5|22669.5|22689.5|22669.5|22681.1|22661.1|3
1653658860000|2022-05-27 13:41:00|22702|22662|22695.8|22675.8|22702|22675.8|22694.5|22662|24
1653658880000|2022-05-27 13:41:20|22697.2|22677.2|22697.2|22677.2|22697.2|22677.2|22697.2|22677.2|0
1653658890000|2022-05-27 13:41:30|||||||||4
1653658910000|2022-05-27 13:41:50|||||||||3
1653658940000|2022-05-27 13:42:20|22709.7|22669.7|22709.7|22669.7|22709.7|22669.7|22709.7|22669.7|1
1653658950000|2022-05-27 13:42:30|22702|22682|22710.8|22690.8|22714.5|22694.5|22702|22682|35
1653658960000|2022-05-27 13:42:40|22708.6|22688.6|22700.8|22680.8|22708.6|22688.6|22700.8|22680.8|14
1653658970000|2022-05-27 13:42:50|22699.5|22679.5|22699.5|22679.5|22699.5|22679.5|22699.5|22679.5|2
1653658980000|2022-05-27 13:43:00|22698.1|22678.1|22697|22677|22698.1|22678.1|22697|22677|4
1653658990000|2022-05-27 13:43:10|22699.5|22679.5|22700.8|22680.8|22700.8|22680.8|22699.5|22679.5|3
1653659010000|2022-05-27 13:43:30|22699.5|22679.5|22698.1|22678.1|22699.5|22679.5|22698.1|22678.1|0
1653659020000|2022-05-27 13:43:40|22695.8|22675.8|22695.8|22675.8|22695.8|22675.8|22695.8|22675.8|6
1653659040000|2022-05-27 13:44:00|22693.3|22673.3|22693.3|22673.3|22693.3|22673.3|22693.3|22673.3|4
1653659050000|2022-05-27 13:44:10|22692.2|22672.2|22692.2|22672.2|22692.2|22672.2|22692.2|22672.2|2
1653659060000|2022-05-27 13:44:20|22693.3|22673.3|22693.3|22673.3|22693.3|22673.3|22693.3|22673.3|0
1653659080000|2022-05-27 13:44:40|22694.5|22674.5|22700.6|22680.6|22700.6|22680.6|22694.5|22674.5|1
1653659090000|2022-05-27 13:44:50|22701.8|22681.8|22699.5|22679.5|22701.8|22681.8|22699.5|22679.5|11
1653659100000|2022-05-27 13:45:00|||||||||3
1653659110000|2022-05-27 13:45:10|22693.6|22673.6|22685.8|22665.8|22693.6|22673.6|22685.8|22665.8|8
1653659120000|2022-05-27 13:45:20|22690.8|22670.8|22690.8|22670.8|22690.8|22670.8|22690.8|22670.8|2
1653659130000|2022-05-27 13:45:30|22699.3|22679.3|22699.3|22679.3|22699.3|22679.3|22699.3|22679.3|2
1653659140000|2022-05-27 13:45:40|22700.6|22680.6|22724.5|22704.5|22724.5|22704.5|22700.6|22680.6|27
1653659150000|2022-05-27 13:45:50|22725.8|22705.8|22729.5|22709.5|22729.5|22709.5|22725.8|22705.8|9
1653659160000|2022-05-27 13:46:00|22725.8|22705.8|22728.3|22708.3|22728.3|22708.3|22725.8|22705.8|10
1653659170000|2022-05-27 13:46:10|22730.6|22710.6|22729.5|22709.5|22730.6|22710.6|22729.5|22709.5|2
1653659180000|2022-05-27 13:46:20|22732|22712|22732|22712|22732|22712|22732|22712|7
1653659190000|2022-05-27 13:46:30|||||||||2
1653659210000|2022-05-27 13:46:50|||||||||1
1653659220000|2022-05-27 13:47:00|22734.5|22714.5|22772|22752|22772|22752|22734.5|22714.5|50
1653659230000|2022-05-27 13:47:10|22770.8|22750.8|22770.8|22750.8|22770.8|22750.8|22768.3|22748.3|12
1653659240000|2022-05-27 13:47:20|22769.5|22749.5|22770.8|22750.8|22770.8|22750.8|22768.3|22748.3|5
1653659250000|2022-05-27 13:47:30|22768.3|22748.3|22754.5|22734.5|22768.3|22748.3|22754.5|22734.5|20
1653659260000|2022-05-27 13:47:40|22755.6|22735.6|22757|22737|22757|22737|22755.6|22735.6|2
1653659270000|2022-05-27 13:47:50|22755.8|22735.8|22754.5|22734.5|22755.8|22735.8|22754.5|22734.5|1
1653659280000|2022-05-27 13:48:00|22753.3|22733.3|22752|22732|22753.3|22733.3|22750.8|22730.8|9
1653659290000|2022-05-27 13:48:10|||||||||6
1653659300000|2022-05-27 13:48:20|||||||||4
1653659310000|2022-05-27 13:48:30|||||||||2
1653659320000|2022-05-27 13:48:40|22750.8|22730.8|22739.7|22719.7|22750.8|22730.8|22739.7|22719.7|10
1653659330000|2022-05-27 13:48:50|22738.3|22718.3|22724.5|22704.5|22738.3|22718.3|22724.5|22704.5|4
1653659340000|2022-05-27 13:49:00|22722|22702|22717|22697|22722|22702|22717|22697|1
1653659350000|2022-05-27 13:49:10|22714.5|22694.5|22710.8|22690.8|22714.5|22694.5|22710.8|22690.8|4
1653659360000|2022-05-27 13:49:20|||||||||5
1653659370000|2022-05-27 13:49:30|22712|22692|22712|22692|22712|22692|22712|22692|1
1653659380000|2022-05-27 13:49:40|||||||||6
1653659400000|2022-05-27 13:50:00|22713.3|22693.3|22713.3|22693.3|22715.8|22695.8|22713.3|22693.3|1
1653659410000|2022-05-27 13:50:10|22703.3|22683.3|22703.3|22683.3|22703.3|22683.3|22703.3|22683.3|4
1653659420000|2022-05-27 13:50:20|22700.8|22680.8|22700.8|22680.8|22700.8|22680.8|22700.8|22680.8|1
1653659440000|2022-05-27 13:50:40|22699.5|22679.5|22695.6|22675.6|22699.5|22679.5|22695.6|22675.6|3
1653659450000|2022-05-27 13:50:50|22694.5|22674.5|22689.5|22669.5|22694.5|22674.5|22689.5|22669.5|3
1653659460000|2022-05-27 13:51:00|22692|22672|22685.8|22665.8|22692|22672|22685.8|22665.8|13
1653659470000|2022-05-27 13:51:10|22687|22667|22692|22672|22692|22672|22687|22667|12
1653659480000|2022-05-27 13:51:20|22695.4|22675.4|22703.1|22683.1|22703.1|22683.1|22695.4|22675.4|2
1653659490000|2022-05-27 13:51:30|22702|22682|22702|22682|22702|22682|22700.8|22680.8|1
1653659500000|2022-05-27 13:51:40|22699.5|22679.5|22699.5|22679.5|22699.5|22679.5|22699.5|22679.5|0
1653659510000|2022-05-27 13:51:50|22700.8|22680.8|22700.8|22680.8|22700.8|22680.8|22700.8|22680.8|3
1653659520000|2022-05-27 13:52:00|22702|22682|22700.9|22680.9|22702|22682|22700.8|22680.8|2
1653659530000|2022-05-27 13:52:10|||||||||13
1653659550000|2022-05-27 13:52:30|22689.5|22669.5|22682|22662|22689.5|22669.5|22677|22657|24
1653659560000|2022-05-27 13:52:40|22683.4|22663.4|22689.5|22669.5|22689.5|22669.5|22682|22662|9
1653659570000|2022-05-27 13:52:50|22690.9|22670.9|22689.7|22669.7|22690.9|22670.9|22689.7|22669.7|4
1653659580000|2022-05-27 13:53:00|22687|22667|22679.5|22659.5|22687|22667|22679.5|22659.5|10
1653659590000|2022-05-27 13:53:10|22678.1|22658.1|22678.1|22658.1|22679.5|22659.5|22678.1|22658.1|4
1653659610000|2022-05-27 13:53:30|22679.5|22659.5|22679.5|22659.5|22679.5|22659.5|22679.5|22659.5|0
1653659630000|2022-05-27 13:53:50|22688.8|22628.8|22648.4|22628.4|22688.8|22637.7|22645.9|22622|24
1653659640000|2022-05-27 13:54:00|22649.5|22629.5|22650.9|22630.9|22650.9|22630.9|22649.5|22629.5|0
1653659650000|2022-05-27 13:54:10|22649.5|22629.5|22642|22602|22649.5|22629.5|22639.1|22602|10
1653659660000|2022-05-27 13:54:20|22636.6|22596.6|22615.9|22595.9|22636.6|22599.5|22615.9|22595.9|5
1653659670000|2022-05-27 13:54:30|22617|22597|22617|22597|22617|22597|22617|22597|8
1653659680000|2022-05-27 13:54:40|22615.9|22595.9|22617|22597|22617|22597|22615.9|22595.9|2
1653659720000|2022-05-27 13:55:20|22618.4|22598.4|22605.9|22585.9|22618.4|22598.4|22605.9|22585.9|6
1653659730000|2022-05-27 13:55:30|22604.5|22584.5|22605.9|22585.9|22607|22587|22604.5|22584.5|6
1653659740000|2022-05-27 13:55:40|22604.5|22584.5|22594.5|22574.5|22604.5|22584.5|22594.5|22574.5|13
1653659750000|2022-05-27 13:55:50|22592|22572|22594.5|22574.5|22594.5|22574.5|22592|22572|5
1653659760000|2022-05-27 13:56:00|22593.4|22573.4|22592|22572|22594.5|22574.5|22592|22572|1
1653659770000|2022-05-27 13:56:10|22593.4|22573.4|22592|22572|22593.4|22573.4|22592|22572|13
1653659780000|2022-05-27 13:56:20|22593.1|22573.1|22594.5|22574.5|22594.5|22574.5|22593.1|22573.1|3
1653659800000|2022-05-27 13:56:40|22595.6|22575.6|22602|22582|22603.4|22583.4|22595.6|22575.6|7
1653659810000|2022-05-27 13:56:50|22598.4|22578.4|22592|22572|22598.4|22578.4|22592|22572|3
1653659850000|2022-05-27 13:57:30|22593.1|22573.1|22597|22577|22597|22577|22593.1|22573.1|2
1653659860000|2022-05-27 13:57:40|22602|22582|22604.3|22584.3|22604.3|22584.3|22602|22582|3
1653659870000|2022-05-27 13:57:50|22607|22587|22627|22607|22627|22607|22607|22587|3
1653659880000|2022-05-27 13:58:00|22624.5|22604.5|22624.5|22604.5|22624.5|22604.5|22624.5|22604.5|5
1653659890000|2022-05-27 13:58:10|22625.9|22605.9|22639.5|22619.5|22642|22622|22625.9|22605.9|16
1653659900000|2022-05-27 13:58:20|22640.9|22620.9|22638.4|22618.4|22640.9|22620.9|22638.4|22618.4|0
1653659910000|2022-05-27 13:58:30|22639.5|22619.5|22639.5|22619.5|22639.5|22619.5|22639.5|22619.5|0
1653659920000|2022-05-27 13:58:40|||||||||3
1653659930000|2022-05-27 13:58:50|||||||||1
1653659940000|2022-05-27 13:59:00|22637.2|22617.2|22635.6|22615.6|22637.2|22617.2|22633.4|22613.4|3
1653659950000|2022-05-27 13:59:10|22638.1|22618.1|22644.5|22624.5|22644.5|22624.5|22638.1|22618.1|0
1653659960000|2022-05-27 13:59:20|22647|22627|22665.4|22645.4|22665.4|22645.4|22647|22627|2
1653659970000|2022-05-27 13:59:30|22669.5|22649.5|22672|22652|22674.5|22654.5|22669.5|22649.5|9
1653659980000|2022-05-27 13:59:40|22670.6|22650.6|22669.5|22649.5|22670.6|22650.6|22669.5|22649.5|3
1653659990000|2022-05-27 13:59:50|||||||||2
1653660000000|2022-05-27 14:00:00|||||||||2
1653660010000|2022-05-27 14:00:10|22665.9|22645.9|22652.2|22632.2|22665.9|22645.9|22652.2|22632.2|9
1653660020000|2022-05-27 14:00:20|22649.7|22629.7|22630.9|22610.9|22649.7|22629.7|22629.5|22609.5|12
1653660030000|2022-05-27 14:00:30|22629.5|22609.5|22627|22607|22629.5|22609.5|22627|22607|3
1653660040000|2022-05-27 14:00:40|22625.6|22605.6|22627|22607|22627|22607|22625.6|22605.6|2
1653660050000|2022-05-27 14:00:50|22628.1|22608.1|22629.5|22609.5|22629.5|22609.5|22628.1|22608.1|2
1653660060000|2022-05-27 14:01:00|22630.6|22610.6|22628.1|22608.1|22630.6|22610.6|22628.1|22608.1|4
1653660070000|2022-05-27 14:01:10|22630.9|22610.9|22634.5|22614.5|22634.5|22614.5|22630.9|22610.9|6
1653660080000|2022-05-27 14:01:20|22640.6|22620.6|22659.5|22639.5|22659.5|22639.5|22640.6|22620.6|7
1653660090000|2022-05-27 14:01:30|22662.9|22642.9|22669.5|22649.5|22669.5|22649.5|22662.9|22642.9|3
1653660100000|2022-05-27 14:01:40|||||||||21
1653660120000|2022-05-27 14:02:00|||||||||1
1653660130000|2022-05-27 14:02:10|22670.6|22650.6|22670.6|22650.6|22670.6|22650.6|22670.6|22650.6|9
1653660150000|2022-05-27 14:02:30|22672|22652|22674.5|22654.5|22674.5|22654.5|22672|22652|2
1653660170000|2022-05-27 14:02:50|22672|22652|22672|22652|22672|22652|22672|22652|1
1653660180000|2022-05-27 14:03:00|22673.1|22653.1|22677|22657|22677|22657|22673.1|22653.1|2
1653660190000|2022-05-27 14:03:10|22678.4|22658.4|22679.5|22659.5|22679.5|22659.5|22678.4|22658.4|2
1653660200000|2022-05-27 14:03:20|22683.1|22663.1|22700.9|22680.9|22700.9|22680.9|22683.1|22663.1|4
1653660210000|2022-05-27 14:03:30|22702|22682|22704.5|22684.5|22704.5|22684.5|22702|22682|0
1653660220000|2022-05-27 14:03:40|22715.6|22675.6|22704.5|22684.5|22717|22689.3|22704.5|22675.6|2
1653660230000|2022-05-27 14:03:50|||||||||1
1653660240000|2022-05-27 14:04:00|22703.4|22683.4|22702.2|22682.2|22703.4|22683.4|22702.2|22682.2|10
1653660250000|2022-05-27 14:04:10|22704.5|22684.5|22704.5|22684.5|22704.5|22684.5|22704.5|22684.5|2
1653660260000|2022-05-27 14:04:20|||||||||3
1653660270000|2022-05-27 14:04:30|||||||||6
1653660280000|2022-05-27 14:04:40|22707.2|22687.2|22709.5|22689.5|22709.5|22689.5|22707.2|22687.2|10
1653660290000|2022-05-27 14:04:50|22710.9|22690.9|22710.9|22690.9|22710.9|22690.9|22710.9|22690.9|2
1653660300000|2022-05-27 14:05:00|22712|22692|22708.4|22688.4|22712|22692|22708.4|22688.4|17
1653660310000|2022-05-27 14:05:10|22707|22687|22704.5|22684.5|22707|22687|22704.5|22684.5|2
1653660320000|2022-05-27 14:05:20|22703.4|22683.4|22703.4|22683.4|22703.4|22683.4|22703.4|22683.4|2
1653660350000|2022-05-27 14:05:50|22704.5|22684.5|22704.5|22684.5|22704.5|22684.5|22704.5|22684.5|1
1653660360000|2022-05-27 14:06:00|22703.4|22683.4|22703.4|22683.4|22704.5|22684.5|22700.9|22680.9|7
1653660380000|2022-05-27 14:06:20|||||||||2
1653660400000|2022-05-27 14:06:40|22704.5|22684.5|22704.5|22684.5|22704.5|22684.5|22704.5|22684.5|2
1653660420000|2022-05-27 14:07:00|22706.8|22686.8|22714.5|22694.5|22714.5|22694.5|22706.8|22686.8|9
1653660430000|2022-05-27 14:07:10|22717.2|22697.2|22717.2|22697.2|22717.2|22697.2|22717.2|22697.2|0
1653660440000|2022-05-27 14:07:20|22724.5|22704.5|22729.5|22709.5|22729.5|22709.5|22724.5|22704.5|2
1653660450000|2022-05-27 14:07:30|22730.9|22710.9|22748.1|22728.1|22748.1|22728.1|22730.9|22710.9|4
1653660460000|2022-05-27 14:07:40|22752|22732|22764.5|22744.5|22764.5|22744.5|22752|22732|6
1653660470000|2022-05-27 14:07:50|22754.7|22734.7|22752|22732|22754.7|22734.7|22750.9|22730.9|9
1653660480000|2022-05-27 14:08:00|22754.5|22734.5|22759.5|22739.5|22759.5|22739.5|22754.5|22734.5|1
1653660500000|2022-05-27 14:08:20|22762|22742|22762|22742|22762|22742|22762|22742|3
1653660510000|2022-05-27 14:08:30|22764.5|22744.5|22764.5|22744.5|22764.5|22744.5|22764.5|22744.5|3
1653660530000|2022-05-27 14:08:50|22765.6|22745.6|22765.6|22745.6|22765.6|22745.6|22765.6|22745.6|2
1653660540000|2022-05-27 14:09:00|22767|22747|22768.4|22748.4|22768.4|22748.4|22767|22747|1
1653660550000|2022-05-27 14:09:10|22787.7|22767.7|22790|22770|22790|22770|22787.7|22767.7|44
1653660560000|2022-05-27 14:09:20|22791.4|22771.4|22801.8|22781.8|22801.8|22781.8|22791.4|22771.4|7
1653660570000|2022-05-27 14:09:30|22804.5|22784.5|22802|22782|22804.5|22784.5|22802|22782|8
1653660580000|2022-05-27 14:09:40|22799.7|22779.7|22799.7|22779.7|22799.7|22779.7|22799.7|22779.7|5
1653660590000|2022-05-27 14:09:50|22802|22782|22797|22777|22802|22782|22797|22777|5
1653660600000|2022-05-27 14:10:00|||||||||5
1653660610000|2022-05-27 14:10:10|22794.5|22774.5|22793.1|22773.1|22794.5|22774.5|22793.1|22773.1|7
1653660620000|2022-05-27 14:10:20|22792|22772|22792|22772|22792|22772|22792|22772|3
1653660640000|2022-05-27 14:10:40|22790.9|22770.9|22788.4|22768.4|22790.9|22770.9|22788.4|22768.4|4
1653660650000|2022-05-27 14:10:50|||||||||2
1653660660000|2022-05-27 14:11:00|22789.5|22769.5|22792.2|22772.2|22792.2|22772.2|22789.5|22769.5|6
1653660670000|2022-05-27 14:11:10|||||||||2
1653660690000|2022-05-27 14:11:30|22789.5|22769.5|22789.5|22769.5|22789.5|22769.5|22789.5|22769.5|7
1653660700000|2022-05-27 14:11:40|||||||||1
1653660720000|2022-05-27 14:12:00|22788.4|22768.4|22788.4|22768.4|22788.4|22768.4|22788.4|22768.4|1
1653660730000|2022-05-27 14:12:10|22789.5|22769.5|22794.7|22774.7|22794.7|22774.7|22788.4|22768.4|3
1653660740000|2022-05-27 14:12:20|22792|22772|22790.9|22770.9|22792|22772|22790.9|22770.9|1
1653660750000|2022-05-27 14:12:30|22793.4|22773.4|22794.5|22774.5|22794.5|22774.5|22793.4|22773.4|1
1653660760000|2022-05-27 14:12:40|||||||||3
1653660770000|2022-05-27 14:12:50|22795.9|22775.9|22795.9|22775.9|22795.9|22775.9|22795.9|22775.9|1
1653660800000|2022-05-27 14:13:20|22797|22777|22783.4|22763.4|22797|22777|22783.4|22763.4|11
1653660810000|2022-05-27 14:13:30|22777.9|22757.9|22772|22752|22777.9|22757.9|22772|22752|2
1653660820000|2022-05-27 14:13:40|22769.7|22749.7|22767|22747|22769.7|22749.7|22767|22747|3
1653660830000|2022-05-27 14:13:50|||||||||6
1653660840000|2022-05-27 14:14:00|22779.3|22739.3|22782|22762|22783.1|22763.1|22779.3|22739.3|4
1653660850000|2022-05-27 14:14:10|22783.1|22763.1|22782|22762|22784.5|22764.5|22782|22762|1
1653660860000|2022-05-27 14:14:20|22783.1|22763.1|22787|22767|22787|22767|22783.1|22763.1|1
1653660870000|2022-05-27 14:14:30|22788.1|22768.1|22789.5|22769.5|22789.5|22769.5|22788.1|22768.1|0
1653660880000|2022-05-27 14:14:40|22790.6|22770.6|22800.9|22780.9|22800.9|22780.9|22790.6|22770.6|1
1653660890000|2022-05-27 14:14:50|||||||||3
1653660900000|2022-05-27 14:15:00|22803.8|22763.8|22782|22762|22803.8|22763.8|22782|22762|2
1653660910000|2022-05-27 14:15:10|22780.9|22760.9|22779.5|22759.5|22780.9|22760.9|22779.5|22759.5|1
1653660930000|2022-05-27 14:15:30|||||||||6
1653660940000|2022-05-27 14:15:40|22777.2|22757.2|22772|22752|22777.2|22757.2|22772|22752|5
1653660950000|2022-05-27 14:15:50|22770.9|22750.9|22770.9|22750.9|22770.9|22750.9|22770.9|22750.9|0
1653660960000|2022-05-27 14:16:00|22769.7|22749.7|22768.4|22748.4|22769.7|22749.7|22768.4|22748.4|0
1653660970000|2022-05-27 14:16:10|22760.9|22740.9|22754.5|22734.5|22760.9|22740.9|22754.5|22734.5|2
1653660980000|2022-05-27 14:16:20|22751.1|22731.1|22747|22727|22751.1|22731.1|22747|22727|3
1653661020000|2022-05-27 14:17:00|22749.7|22729.7|22750.6|22730.6|22753.1|22733.1|22749.7|22729.7|6
1653661030000|2022-05-27 14:17:10|22749.5|22729.5|22744.7|22724.7|22749.5|22729.5|22744.7|22724.7|10
1653661050000|2022-05-27 14:17:30|||||||||1
1653661060000|2022-05-27 14:17:40|||||||||1
1653661070000|2022-05-27 14:17:50|22743.6|22723.6|22743.6|22723.6|22743.6|22723.6|22743.6|22723.6|1
1653661080000|2022-05-27 14:18:00|22742.2|22722.2|22745.9|22725.9|22745.9|22725.9|22742.2|22722.2|1
1653661090000|2022-05-27 14:18:10|22749.5|22729.5|22749.5|22729.5|22749.5|22729.5|22749.5|22729.5|3
1653661100000|2022-05-27 14:18:20|22750.6|22730.6|22752|22732|22752|22732|22750.6|22730.6|0
1653661120000|2022-05-27 14:18:40|22754.5|22734.5|22755.9|22735.9|22757|22737|22754.5|22734.5|2
1653661130000|2022-05-27 14:18:50|22754.5|22734.5|22754.5|22734.5|22754.5|22734.5|22754.5|22734.5|1
1653661140000|2022-05-27 14:19:00|22757|22737|22757|22737|22757|22737|22757|22737|3
1653661150000|2022-05-27 14:19:10|22762|22742|22762|22742|22762|22742|22762|22742|1
1653661160000|2022-05-27 14:19:20|22759.7|22739.7|22759.7|22739.7|22759.7|22739.7|22759.7|22739.7|5
1653661170000|2022-05-27 14:19:30|22757|22737|22764.5|22744.5|22764.5|22744.5|22757|22737|4
1653661180000|2022-05-27 14:19:40|22765.9|22745.9|22765.9|22745.9|22765.9|22745.9|22765.9|22745.9|0
1653661190000|2022-05-27 14:19:50|22770.4|22750.4|22781.6|22761.6|22781.6|22761.6|22770.4|22750.4|7
1653661200000|2022-05-27 14:20:00|22787|22767|22804.5|22784.5|22804.5|22784.5|22787|22767|12
1653661210000|2022-05-27 14:20:10|||||||||6
1653661230000|2022-05-27 14:20:30|22805.9|22785.9|22820.9|22800.9|22820.9|22800.9|22805.9|22785.9|9
1653661240000|2022-05-27 14:20:40|22822|22802|22818.4|22798.4|22823.4|22803.4|22818.4|22798.4|5
1653661250000|2022-05-27 14:20:50|22812.2|22792.2|22809.5|22789.5|22812.2|22792.2|22809.5|22789.5|11
1653661260000|2022-05-27 14:21:00|22807.2|22787.2|22803.4|22783.4|22807.2|22787.2|22803.4|22783.4|6
1653661270000|2022-05-27 14:21:10|22805.9|22785.9|22814.5|22794.5|22814.5|22794.5|22805.9|22785.9|8
1653661280000|2022-05-27 14:21:20|22818.6|22798.6|22824.5|22804.5|22824.5|22804.5|22818.6|22798.6|4
1653661290000|2022-05-27 14:21:30|22823.4|22803.4|22824.5|22804.5|22824.5|22804.5|22823.4|22803.4|9
1653661300000|2022-05-27 14:21:40|||||||||1
1653661320000|2022-05-27 14:22:00|22822.2|22802.2|22820.9|22800.9|22822.2|22802.2|22820.9|22800.9|7
1653661330000|2022-05-27 14:22:10|22818.4|22798.4|22819.5|22799.5|22819.5|22799.5|22818.4|22798.4|70
1653661350000|2022-05-27 14:22:30|22820.6|22800.6|22822|22802|22822|22802|22820.6|22800.6|1
1653661370000|2022-05-27 14:22:50|||||||||3
1653661380000|2022-05-27 14:23:00|22823.1|22803.1|22824.5|22804.5|22824.5|22804.5|22823.1|22803.1|0
1653661390000|2022-05-27 14:23:10|22827|22807|22823.4|22803.4|22827|22807|22823.4|22803.4|5
1653661400000|2022-05-27 14:23:20|22820.9|22800.9|22819.7|22799.7|22822|22802|22819.7|22799.7|9
1653661410000|2022-05-27 14:23:30|22816.1|22796.1|22808.4|22788.4|22818.6|22798.6|22808.4|22788.4|38
1653661420000|2022-05-27 14:23:40|22804.7|22784.7|22795.6|22775.6|22804.7|22784.7|22795.6|22775.6|4
1653661440000|2022-05-27 14:24:00|22794.5|22774.5|22794.5|22774.5|22794.5|22774.5|22794.5|22774.5|2
1653661460000|2022-05-27 14:24:20|22792|22772|22767|22747|22792|22772|22767|22747|1
1653661470000|2022-05-27 14:24:30|22765.9|22745.9|22760.6|22740.6|22765.9|22745.9|22760.6|22740.6|6
1653661480000|2022-05-27 14:24:40|22755.6|22735.6|22755.6|22735.6|22755.6|22735.6|22755.6|22735.6|1
1653661490000|2022-05-27 14:24:50|22748.4|22728.4|22736.8|22716.8|22748.4|22728.4|22736.8|22716.8|7
1653661500000|2022-05-27 14:25:00|22739.5|22719.5|22772|22752|22772|22752|22739.5|22715.6|8
1653661530000|2022-05-27 14:25:30|22773.4|22753.4|22777|22757|22777|22757|22773.4|22753.4|6
1653661540000|2022-05-27 14:25:40|22779.5|22759.5|22779.5|22759.5|22779.5|22759.5|22779.5|22759.5|0
1653661570000|2022-05-27 14:26:10|22789.5|22769.5|22794.3|22774.3|22794.3|22774.3|22789.5|22769.5|8
1653661590000|2022-05-27 14:26:30|22795.6|22775.6|22812|22772|22812|22775.6|22795.6|22772|0
1653661610000|2022-05-27 14:26:50|22809.5|22789.5|22809.5|22789.5|22809.5|22789.5|22809.5|22789.5|1
1653661620000|2022-05-27 14:27:00|22812.2|22792.2|22819.5|22799.5|22819.5|22799.5|22812.2|22792.2|6
1653661630000|2022-05-27 14:27:10|||||||||2
1653661640000|2022-05-27 14:27:20|22820.6|22800.6|22827|22807|22827|22807|22820.6|22800.6|2
1653661650000|2022-05-27 14:27:30|22829.5|22809.5|22829.5|22809.5|22829.5|22809.5|22829.5|22809.5|24
1653661670000|2022-05-27 14:27:50|22830.9|22810.9|22830.9|22810.9|22830.9|22810.9|22830.9|22810.9|2
1653661680000|2022-05-27 14:28:00|22829.5|22809.5|22829.5|22809.5|22832|22812|22827|22807|13
1653661700000|2022-05-27 14:28:20|22827|22807|22827|22807|22827|22807|22827|22807|1
1653661710000|2022-05-27 14:28:30|22825.6|22805.6|22825.6|22805.6|22825.6|22805.6|22825.6|22805.6|0
1653661730000|2022-05-27 14:28:50|22818.4|22798.4|22809.7|22789.7|22818.4|22798.4|22809.7|22789.7|1
1653661740000|2022-05-27 14:29:00|22808.6|22788.6|22799.5|22779.5|22808.6|22788.6|22799.5|22779.5|5
1653661760000|2022-05-27 14:29:20|22795.6|22775.6|22794.5|22774.5|22795.6|22775.6|22794.5|22774.5|5
1653661770000|2022-05-27 14:29:30|22790.9|22770.9|22790.9|22770.9|22790.9|22770.9|22790.9|22770.9|3
1653661800000|2022-05-27 14:30:00|22792|22772|22792|22772|22792|22772|22792|22772|0
1653661830000|2022-05-27 14:30:30|22793.1|22773.1|22793.1|22773.1|22793.1|22773.1|22793.1|22773.1|0
1653661840000|2022-05-27 14:30:40|22792|22772|22792|22772|22792|22772|22792|22772|0
1653661860000|2022-05-27 14:31:00|22790.9|22770.9|22777|22757|22790.9|22770.9|22772|22752|11
1653661870000|2022-05-27 14:31:10|22778.1|22758.1|22779.5|22759.5|22779.5|22759.5|22778.1|22758.1|0
1653661880000|2022-05-27 14:31:20|22777|22757|22769.5|22749.5|22777|22757|22769.5|22749.5|9
1653661890000|2022-05-27 14:31:30|22768.4|22748.4|22767|22747|22768.4|22748.4|22767|22747|3
1653661910000|2022-05-27 14:31:50|22770.6|22750.6|22770.6|22750.6|22770.6|22750.6|22770.6|22750.6|2
1653661920000|2022-05-27 14:32:00|22768.1|22748.1|22768.1|22748.1|22768.1|22748.1|22768.1|22748.1|0
1653661930000|2022-05-27 14:32:10|||||||||2
1653661940000|2022-05-27 14:32:20|22770.9|22750.9|22777.2|22757.2|22777.2|22757.2|22770.6|22750.6|5
1653661950000|2022-05-27 14:32:30|22792.2|22752.2|22792.2|22752.2|22792.2|22752.2|22792.2|22752.2|2
1653661990000|2022-05-27 14:33:10|22791.1|22751.1|22791.1|22751.1|22791.1|22751.1|22791.1|22751.1|917
1653662000000|2022-05-27 14:33:20|22778.6|22758.6|22778.6|22758.6|22778.6|22758.6|22778.6|22758.6|2
1653662010000|2022-05-27 14:33:30|22779.7|22759.7|22779.7|22759.7|22779.7|22759.7|22779.7|22759.7|1
1653662020000|2022-05-27 14:33:40|22780.9|22760.9|22782.2|22762.2|22782.2|22762.2|22780.9|22760.9|1
1653662030000|2022-05-27 14:33:50|22779.7|22759.7|22779.7|22759.7|22779.7|22759.7|22779.7|22759.7|1
1653662040000|2022-05-27 14:34:00|22776.1|22756.1|22763.6|22743.6|22776.1|22756.1|22763.6|22743.6|12
1653662050000|2022-05-27 14:34:10|22762.2|22742.2|22757.6|22737.6|22762.2|22742.2|22757.6|22737.6|1
1653662070000|2022-05-27 14:34:30|22752.2|22732.2|22752.2|22732.2|22752.2|22732.2|22752.2|22732.2|0
1653662080000|2022-05-27 14:34:40|22747.2|22727.2|22737.2|22717.2|22747.2|22727.2|22737.2|22717.2|2
1653662090000|2022-05-27 14:34:50|22736.1|22716.1|22729.7|22709.7|22736.1|22716.1|22729.7|22709.7|0
1653662100000|2022-05-27 14:35:00|22727.4|22707.4|22712.4|22692.4|22727.4|22707.4|22712.4|22692.4|11
1653662110000|2022-05-27 14:35:10|22711.1|22691.1|22714.7|22694.7|22714.7|22694.7|22706.1|22686.1|3
1653662120000|2022-05-27 14:35:20|22717.2|22697.2|22719.7|22699.7|22719.7|22699.7|22717.2|22697.2|1
1653662130000|2022-05-27 14:35:30|22722.2|22702.2|22723.6|22703.6|22724.7|22704.7|22722.2|22702.2|1
1653662140000|2022-05-27 14:35:40|||||||||6
1653662150000|2022-05-27 14:35:50|22724.7|22704.7|22724.7|22704.7|22724.7|22704.7|22724.7|22704.7|0
1653662170000|2022-05-27 14:36:10|||||||||1
1653662190000|2022-05-27 14:36:30|22722.4|22702.4|22721.3|22701.3|22722.4|22702.4|22721.3|22701.3|14
1653662210000|2022-05-27 14:36:50|||||||||1
1653662230000|2022-05-27 14:37:10|22722.4|22702.4|22719.7|22699.7|22722.4|22702.4|22717.2|22697.2|13
1653662240000|2022-05-27 14:37:20|22720.9|22700.9|22727.2|22707.2|22727.2|22707.2|22720.9|22700.9|1
1653662250000|2022-05-27 14:37:30|22729.7|22709.7|22749.7|22729.7|22749.7|22729.7|22729.7|22709.7|3
1653662270000|2022-05-27 14:37:50|22754.7|22734.7|22753.4|22733.4|22757.2|22737.2|22752.2|22732.2|5
1653662280000|2022-05-27 14:38:00|22754.7|22734.7|22754.7|22734.7|22754.7|22734.7|22754.7|22734.7|14
1653662300000|2022-05-27 14:38:20|22749.9|22729.9|22748.6|22728.6|22749.9|22729.9|22748.6|22728.6|1
1653662310000|2022-05-27 14:38:30|22749.7|22729.7|22749.7|22729.7|22749.7|22729.7|22749.7|22729.7|0
1653662330000|2022-05-27 14:38:50|||||||||1
1653662350000|2022-05-27 14:39:10|22748.6|22728.6|22747.2|22727.2|22748.6|22728.6|22745.9|22725.9|4
1653662360000|2022-05-27 14:39:20|22749.7|22729.7|22749.7|22729.7|22749.7|22729.7|22749.7|22729.7|2
1653662370000|2022-05-27 14:39:30|||||||||1
1653662440000|2022-05-27 14:40:40|22747.2|22727.2|22747.2|22727.2|22747.2|22727.2|22747.2|22727.2|0
1653662450000|2022-05-27 14:40:50|22746.1|22726.1|22742.2|22722.2|22746.1|22726.1|22742.2|22722.2|3
1653662460000|2022-05-27 14:41:00|22737.4|22717.4|22737.4|22717.4|22737.4|22717.4|22737.4|22717.4|8
1653662470000|2022-05-27 14:41:10|22732|22712|22717.2|22697.2|22732|22712|22712.2|22692.2|8
1653662480000|2022-05-27 14:41:20|22727.2|22707.2|22735.9|22715.9|22735.9|22715.9|22727.2|22707.2|4
1653662500000|2022-05-27 14:41:40|||||||||21
1653662510000|2022-05-27 14:41:50|22740.9|22720.9|22757|22717|22757|22723.1|22740.9|22717|5
1653662520000|2022-05-27 14:42:00|22758.4|22718.4|22758.4|22718.4|22758.4|22718.4|22758.4|22718.4|1
1653662540000|2022-05-27 14:42:20|22750.6|22730.6|22750.6|22730.6|22750.6|22730.6|22750.6|22730.6|1
1653662550000|2022-05-27 14:42:30|22754.7|22734.7|22754.7|22734.7|22754.7|22734.7|22754.7|22734.7|0
1653662580000|2022-05-27 14:43:00|22759.5|22739.5|22769.7|22749.7|22774.7|22749.7|22759.5|22734.7|3
1653662600000|2022-05-27 14:43:20|||||||||1
1653662610000|2022-05-27 14:43:30|22770.9|22750.9|22770.9|22750.9|22770.9|22750.9|22770.9|22750.9|1
1653662620000|2022-05-27 14:43:40|22772.2|22752.2|22772.2|22752.2|22772.2|22752.2|22772.2|22752.2|2
1653662670000|2022-05-27 14:44:30|||||||||16
1653662680000|2022-05-27 14:44:40|22774.7|22754.7|22767.2|22747.2|22774.7|22754.7|22767.2|22747.2|9
1653662710000|2022-05-27 14:45:10|||||||||3
1653662720000|2022-05-27 14:45:20|22768.4|22748.4|22769.7|22749.7|22769.7|22749.7|22768.4|22748.4|4
1653662740000|2022-05-27 14:45:40|||||||||1
1653662750000|2022-05-27 14:45:50|22777.2|22757.2|22785.9|22765.9|22785.9|22765.9|22777.2|22757.2|29
1653662770000|2022-05-27 14:46:10|22787.2|22767.2|22781.1|22761.1|22787.2|22767.2|22781.1|22761.1|9
1653662810000|2022-05-27 14:46:50|22774.7|22754.7|22768.6|22748.6|22774.7|22754.7|22768.6|22748.6|5
1653662820000|2022-05-27 14:47:00|22767.2|22747.2|22766.1|22746.1|22767.2|22747.2|22766.1|22746.1|2
1653662830000|2022-05-27 14:47:10|||||||||2
1653662860000|2022-05-27 14:47:40|22770.6|22750.6|22777|22757|22777|22757|22770.6|22750.6|9
1653662880000|2022-05-27 14:48:00|22779.5|22759.5|22762.2|22742.2|22779.5|22759.5|22762.2|22742.2|3
1653662900000|2022-05-27 14:48:20|||||||||2
1653662910000|2022-05-27 14:48:30|22763.4|22743.4|22759.7|22739.7|22763.4|22743.4|22759.7|22739.7|3
1653662920000|2022-05-27 14:48:40|22763.4|22743.4|22764.7|22744.7|22764.7|22744.7|22763.4|22743.4|0
1653662930000|2022-05-27 14:48:50|22763.4|22743.4|22764.7|22744.7|22764.7|22744.7|22762.2|22742.2|2
1653662940000|2022-05-27 14:49:00|22767.2|22747.2|22762.2|22742.2|22767.2|22747.2|22762.2|22742.2|1
1653662950000|2022-05-27 14:49:10|22759.7|22739.7|22757.4|22737.4|22759.7|22739.7|22757.4|22737.4|2
1653662970000|2022-05-27 14:49:30|22758.6|22738.6|22758.6|22738.6|22758.6|22738.6|22758.6|22738.6|0
1653662990000|2022-05-27 14:49:50|22761.1|22741.1|22761.1|22741.1|22761.1|22741.1|22761.1|22741.1|2
1653663000000|2022-05-27 14:50:00|22765.9|22745.9|22765.9|22745.9|22765.9|22745.9|22765.9|22745.9|0
1653663020000|2022-05-27 14:50:20|||||||||1
1653663050000|2022-05-27 14:50:50|22770.9|22750.9|22773.6|22753.6|22773.6|22753.6|22770.9|22750.9|9
1653663060000|2022-05-27 14:51:00|22766.3|22746.3|22766.3|22746.3|22766.3|22746.3|22766.3|22746.3|2
1653663070000|2022-05-27 14:51:10|22763.6|22743.6|22763.6|22743.6|22763.6|22743.6|22763.6|22743.6|0
1653663080000|2022-05-27 14:51:20|22758.4|22738.4|22758.4|22738.4|22758.4|22738.4|22758.4|22738.4|2
1653663130000|2022-05-27 14:52:10|22757.2|22737.2|22757.2|22737.2|22757.2|22737.2|22757.2|22737.2|0
1653663140000|2022-05-27 14:52:20|||||||||20
1653663150000|2022-05-27 14:52:30|||||||||1
1653663170000|2022-05-27 14:52:50|22759.7|22739.7|22762|22742|22762|22742|22759.7|22739.7|1
1653663180000|2022-05-27 14:53:00|22763.1|22743.1|22763.1|22743.1|22763.1|22743.1|22763.1|22743.1|0
1653663190000|2022-05-27 14:53:10|22764.3|22744.3|22765.6|22745.6|22765.6|22745.6|22764.3|22744.3|1
1653663200000|2022-05-27 14:53:20|22768.1|22748.1|22768.1|22748.1|22768.1|22748.1|22768.1|22748.1|1
1653663220000|2022-05-27 14:53:40|22770.9|22750.9|22773.4|22753.4|22773.4|22753.4|22770.9|22750.9|2
1653663230000|2022-05-27 14:53:50|22774.5|22754.5|22774.5|22754.5|22774.5|22754.5|22774.5|22754.5|0
1653663240000|2022-05-27 14:54:00|22777.2|22757.2|22777.2|22757.2|22777.2|22757.2|22776.1|22756.1|7
1653663280000|2022-05-27 14:54:40|22779.9|22759.9|22784.7|22764.7|22784.7|22764.7|22779.9|22759.9|2
1653663300000|2022-05-27 14:55:00|22783.6|22763.6|22782.2|22762.2|22783.6|22763.6|22782.2|22762.2|1
1653663310000|2022-05-27 14:55:10|22767.2|22747.2|22766.1|22746.1|22767.2|22747.2|22766.1|22746.1|9
1653663320000|2022-05-27 14:55:20|22769.7|22749.7|22769.7|22749.7|22769.7|22749.7|22769.7|22749.7|0
1653663340000|2022-05-27 14:55:40|||||||||2
1653663350000|2022-05-27 14:55:50|||||||||6
1653663360000|2022-05-27 14:56:00|22762.2|22742.2|22754.7|22734.7|22762.2|22742.2|22754.7|22734.7|9
1653663370000|2022-05-27 14:56:10|22757.2|22737.2|22760.9|22740.9|22760.9|22740.9|22754.7|22734.7|2
1653663380000|2022-05-27 14:56:20|||||||||2
1653663400000|2022-05-27 14:56:40|22764.9|22744.9|22767.2|22747.2|22767.2|22747.2|22764.9|22744.9|2
1653663410000|2022-05-27 14:56:50|||||||||1
1653663440000|2022-05-27 14:57:20|22772.2|22752.2|22772.2|22752.2|22772.2|22752.2|22772.2|22752.2|1
1653663450000|2022-05-27 14:57:30|||||||||3
1653663460000|2022-05-27 14:57:40|22773.6|22753.6|22774.7|22754.7|22774.7|22754.7|22773.6|22753.6|3
1653663470000|2022-05-27 14:57:50|||||||||1
1653663480000|2022-05-27 14:58:00|22772.2|22752.2|22764.7|22744.7|22772.2|22752.2|22764.7|22744.7|8
1653663490000|2022-05-27 14:58:10|22763.6|22743.6|22764.7|22744.7|22764.7|22744.7|22762.2|22742.2|2
1653663500000|2022-05-27 14:58:20|22765.9|22745.9|22765.9|22745.9|22765.9|22745.9|22765.9|22745.9|3
1653663510000|2022-05-27 14:58:30|22767.2|22747.2|22770.9|22750.9|22770.9|22750.9|22767.2|22747.2|1
1653663520000|2022-05-27 14:58:40|22768.6|22748.6|22767.2|22747.2|22768.6|22748.6|22767.2|22747.2|5
1653663530000|2022-05-27 14:58:50|||||||||6
1653663540000|2022-05-27 14:59:00|22765.9|22745.9|22762.4|22742.4|22765.9|22745.9|22762.4|22742.4|3
1653663550000|2022-05-27 14:59:10|22759.7|22739.7|22754.7|22734.7|22759.7|22739.7|22754.7|22734.7|3
1653663570000|2022-05-27 14:59:30|||||||||3
1653663580000|2022-05-27 14:59:40|22757.2|22737.2|22757.2|22737.2|22757.2|22737.2|22757.2|22737.2|1
1653663590000|2022-05-27 14:59:50|||||||||3
1653663600000|2022-05-27 15:00:00|22760.7|22740.7|22787.2|22767.2|22787.2|22767.2|22760.7|22740.7|6
1653663640000|2022-05-27 15:00:40|22771.1|22751.1|22771.1|22751.1|22771.1|22751.1|22771.1|22751.1|2
1653663650000|2022-05-27 15:00:50|||||||||4
1653663710000|2022-05-27 15:01:50|||||||||1
1653663720000|2022-05-27 15:02:00|22768.6|22748.6|22767.2|22747.2|22768.6|22748.6|22767.2|22747.2|4
1653663730000|2022-05-27 15:02:10|22769.9|22749.9|22772.2|22752.2|22772.2|22752.2|22769.9|22749.9|2
1653663740000|2022-05-27 15:02:20|||||||||1
1653663750000|2022-05-27 15:02:30|22773.4|22753.4|22778.4|22758.4|22778.4|22758.4|22773.4|22753.4|1
1653663760000|2022-05-27 15:02:40|22779.5|22759.5|22780.7|22760.7|22780.7|22760.7|22779.5|22759.5|2
1653663770000|2022-05-27 15:02:50|22785.9|22765.9|22788.4|22768.4|22788.4|22768.4|22785.9|22765.9|5
1653663780000|2022-05-27 15:03:00|22790.9|22770.9|22789.7|22769.7|22790.9|22770.9|22788.6|22768.6|3
1653663790000|2022-05-27 15:03:10|22788.6|22768.6|22767.4|22747.4|22788.6|22768.6|22767.4|22747.4|9
1653663800000|2022-05-27 15:03:20|||||||||2
1653663830000|2022-05-27 15:03:50|22746.1|22726.1|22732.2|22692.2|22746.1|22726.1|22731.1|22691.1|44
1653663840000|2022-05-27 15:04:00|22743.4|22683.4|22732.2|22692.2|22743.4|22692.2|22732.2|22683.4|4
1653663850000|2022-05-27 15:04:10|22746.1|22686.1|22732.2|22712.2|22746.1|22712.2|22726.1|22686.1|0
1653663860000|2022-05-27 15:04:20|22744.7|22704.7|22744.7|22704.7|22744.7|22704.7|22744.7|22704.7|2
1653663870000|2022-05-27 15:04:30|22746.1|22706.1|22748.4|22708.4|22748.4|22717.2|22737.2|22706.1|0
1653663890000|2022-05-27 15:04:50|22751.1|22711.1|22749.7|22729.7|22754.7|22729.7|22743.6|22711.1|0
1653663900000|2022-05-27 15:05:00|22750.9|22730.9|22752.2|22732.2|22752.2|22732.2|22750.9|22730.9|2
1653663910000|2022-05-27 15:05:10|22763.4|22723.4|22757.2|22737.2|22763.4|22737.2|22754.7|22723.4|2
1653663920000|2022-05-27 15:05:20|22756.1|22736.1|22754.7|22734.7|22757.2|22737.2|22754.7|22734.7|0
1653663940000|2022-05-27 15:05:40|22755.9|22735.9|22754.7|22734.7|22757.2|22737.2|22754.7|22734.7|0
1653663950000|2022-05-27 15:05:50|||||||||2
1653663960000|2022-05-27 15:06:00|||||||||1
1653663970000|2022-05-27 15:06:10|||||||||1
1653663980000|2022-05-27 15:06:20|22752.2|22732.2|22742.4|22722.4|22752.2|22732.2|22742.4|22722.4|13
1653663990000|2022-05-27 15:06:30|22745.2|22725.2|22766.1|22726.1|22766.1|22732.2|22745.2|22717.4|2
1653664000000|2022-05-27 15:06:40|||||||||1
1653664020000|2022-05-27 15:07:00|22754.9|22734.9|22754.9|22734.9|22754.9|22734.9|22754.9|22734.9|0
1653664030000|2022-05-27 15:07:10|22753.6|22733.6|22753.6|22733.6|22753.6|22733.6|22753.6|22733.6|0
1653664040000|2022-05-27 15:07:20|||||||||1
1653664060000|2022-05-27 15:07:40|||||||||1
1653664070000|2022-05-27 15:07:50|22754.7|22734.7|22773.4|22733.4|22773.4|22742.2|22754.7|22733.4|3
1653664080000|2022-05-27 15:08:00|22774.7|22734.7|22777.2|22737.2|22777.2|22737.2|22774.7|22734.7|0
1653664090000|2022-05-27 15:08:10|22774.7|22734.7|22774.7|22734.7|22774.7|22734.7|22774.7|22734.7|0
1653664110000|2022-05-27 15:08:30|||||||||2
1653664160000|2022-05-27 15:09:20|||||||||15
1653664180000|2022-05-27 15:09:40|22763.6|22743.6|22769.7|22749.7|22769.7|22749.7|22762.2|22742.2|8
1653664210000|2022-05-27 15:10:10|22774.7|22754.7|22774.7|22754.7|22774.7|22754.7|22774.7|22754.7|1
1653664220000|2022-05-27 15:10:20|||||||||3
1653664240000|2022-05-27 15:10:40|22775.9|22755.9|22777|22757|22777|22757|22775.9|22755.9|3
1653664250000|2022-05-27 15:10:50|22775.9|22755.9|22775.9|22755.9|22775.9|22755.9|22775.9|22755.9|2
1653664290000|2022-05-27 15:11:30|22774.5|22754.5|22752.2|22732.2|22774.7|22754.7|22752.2|22732.2|10
1653664300000|2022-05-27 15:11:40|22752.4|22732.4|22752.2|22732.2|22752.4|22732.4|22751.1|22731.1|1
1653664310000|2022-05-27 15:11:50|22754.5|22734.5|22753.4|22733.4|22754.5|22734.5|22753.4|22733.4|0
1653664330000|2022-05-27 15:12:10|||||||||6
1653664350000|2022-05-27 15:12:30|22754.5|22734.5|22755.9|22735.9|22755.9|22735.9|22754.5|22734.5|4
1653664370000|2022-05-27 15:12:50|22757.2|22737.2|22757.2|22737.2|22757.2|22737.2|22757.2|22737.2|2
1653664400000|2022-05-27 15:13:20|22758.6|22738.6|22758.6|22738.6|22758.6|22738.6|22758.6|22738.6|1
1653664410000|2022-05-27 15:13:30|22759.9|22739.9|22763.6|22743.6|22763.6|22743.6|22759.9|22739.9|3
1653664420000|2022-05-27 15:13:40|22769.7|22749.7|22769.7|22749.7|22769.7|22749.7|22769.7|22749.7|1
1653664450000|2022-05-27 15:14:10|22771.1|22751.1|22774.7|22754.7|22774.7|22754.7|22771.1|22751.1|1
1653664460000|2022-05-27 15:14:20|22775.9|22755.9|22778.4|22758.4|22778.4|22758.4|22775.9|22755.9|2
1653664470000|2022-05-27 15:14:30|22779.7|22759.7|22779.7|22759.7|22779.7|22759.7|22779.7|22759.7|0
1653664480000|2022-05-27 15:14:40|22782.2|22762.2|22789.7|22769.7|22789.7|22769.7|22782.2|22762.2|8
1653664490000|2022-05-27 15:14:50|22790.9|22770.9|22802.2|22782.2|22802.2|22782.2|22790.9|22770.9|2
1653664510000|2022-05-27 15:15:10|||||||||1
1653664520000|2022-05-27 15:15:20|22803.6|22783.6|22803.6|22783.6|22803.6|22783.6|22803.6|22783.6|23
1653664530000|2022-05-27 15:15:30|22804.7|22784.7|22804.7|22784.7|22804.7|22784.7|22804.7|22784.7|1
1653664540000|2022-05-27 15:15:40|22802.4|22782.4|22796.1|22776.1|22802.4|22782.4|22796.1|22776.1|24
1653664550000|2022-05-27 15:15:50|||||||||1
1653664560000|2022-05-27 15:16:00|||||||||1
1653664580000|2022-05-27 15:16:20|||||||||26
1653664590000|2022-05-27 15:16:30|||||||||2
1653664640000|2022-05-27 15:17:20|||||||||1
1653664650000|2022-05-27 15:17:30|22789.7|22769.7|22789.7|22769.7|22789.7|22769.7|22789.7|22769.7|8
1653664660000|2022-05-27 15:17:40|22788.6|22768.6|22802.2|22782.2|22802.2|22782.2|22788.6|22768.6|18
1653664670000|2022-05-27 15:17:50|||||||||20
1653664680000|2022-05-27 15:18:00|22804.7|22784.7|22802.2|22782.2|22804.7|22784.7|22802.2|22782.2|44
1653664690000|2022-05-27 15:18:10|22803.4|22783.4|22804.7|22784.7|22804.7|22784.7|22803.4|22783.4|0
1653664710000|2022-05-27 15:18:30|22806.1|22786.1|22806.1|22786.1|22806.1|22786.1|22806.1|22786.1|7
1653664720000|2022-05-27 15:18:40|22804.7|22784.7|22804.7|22784.7|22804.7|22784.7|22804.7|22784.7|1
1653664730000|2022-05-27 15:18:50|22803.6|22783.6|22805.9|22785.9|22805.9|22785.9|22801.1|22781.1|10
1653664740000|2022-05-27 15:19:00|22807.2|22787.2|22807.2|22787.2|22807.2|22787.2|22807.2|22787.2|0
1653664750000|2022-05-27 15:19:10|||||||||3
1653664760000|2022-05-27 15:19:20|22809.7|22789.7|22809.7|22789.7|22809.7|22789.7|22809.7|22789.7|1
1653664790000|2022-05-27 15:19:50|||||||||6
1653664800000|2022-05-27 15:20:00|22814.7|22794.7|22814.7|22794.7|22814.7|22794.7|22814.7|22794.7|1
1653664810000|2022-05-27 15:20:10|||||||||1
1653664830000|2022-05-27 15:20:30|22812.2|22792.2|22812.2|22792.2|22812.2|22792.2|22812.2|22792.2|7
1653664850000|2022-05-27 15:20:50|||||||||6
1653664860000|2022-05-27 15:21:00|||||||||1
1653664870000|2022-05-27 15:21:10|||||||||1
1653664890000|2022-05-27 15:21:30|22813.4|22793.4|22828.4|22808.4|22828.4|22808.4|22813.4|22793.4|7
1653664900000|2022-05-27 15:21:40|22829.7|22809.7|22829.7|22809.7|22832.2|22812.2|22829.7|22809.7|14
1653664910000|2022-05-27 15:21:50|22828.6|22808.6|22827.4|22807.4|22828.6|22808.6|22824.9|22804.9|1
1653664920000|2022-05-27 15:22:00|22824.9|22804.9|22824.9|22804.9|22824.9|22804.9|22824.9|22804.9|0
1653664930000|2022-05-27 15:22:10|22823.6|22803.6|22811.1|22791.1|22823.6|22803.6|22811.1|22791.1|9
1653664940000|2022-05-27 15:22:20|22813.6|22793.6|22813.6|22793.6|22813.6|22793.6|22813.6|22793.6|1
1653664960000|2022-05-27 15:22:40|22808.6|22788.6|22803.6|22783.6|22808.6|22788.6|22803.6|22783.6|3
1653664970000|2022-05-27 15:22:50|22807|22787|22813.4|22793.4|22813.4|22793.4|22807|22787|1
1653664990000|2022-05-27 15:23:10|||||||||1
1653665010000|2022-05-27 15:23:30|||||||||1
1653665020000|2022-05-27 15:23:40|||||||||1
1653665030000|2022-05-27 15:23:50|22814.7|22794.7|22814.7|22794.7|22814.7|22794.7|22814.7|22794.7|1
1653665070000|2022-05-27 15:24:30|22815.9|22795.9|22817.2|22797.2|22817.2|22797.2|22815.9|22795.9|1
1653665110000|2022-05-27 15:25:10|22814.5|22794.5|22814.7|22794.7|22814.7|22794.7|22814.5|22794.5|1
1653665120000|2022-05-27 15:25:20|||||||||2
1653665140000|2022-05-27 15:25:40|||||||||2
1653665150000|2022-05-27 15:25:50|||||||||1
1653665160000|2022-05-27 15:26:00|22817.2|22797.2|22819.7|22799.7|22819.7|22799.7|22817.2|22797.2|8
1653665170000|2022-05-27 15:26:10|22821.1|22801.1|22822.2|22802.2|22822.2|22802.2|22821.1|22801.1|28
1653665180000|2022-05-27 15:26:20|22814.7|22794.7|22809.7|22789.7|22814.7|22794.7|22807.2|22787.2|15
1653665200000|2022-05-27 15:26:40|||||||||1
1653665210000|2022-05-27 15:26:50|||||||||9
1653665230000|2022-05-27 15:27:10|22824.7|22784.7|22824.7|22784.7|22824.7|22784.7|22824.7|22784.7|0
1653665250000|2022-05-27 15:27:30|||||||||7
1653665280000|2022-05-27 15:28:00|22825.9|22785.9|22824.7|22784.7|22825.9|22785.9|22824.7|22784.7|2
1653665300000|2022-05-27 15:28:20|||||||||1
1653665320000|2022-05-27 15:28:40|22817|22797|22819.7|22799.7|22819.7|22799.7|22817|22797|0
1653665330000|2022-05-27 15:28:50|22822|22802|22829.7|22809.7|22829.7|22809.7|22822|22802|12
1653665360000|2022-05-27 15:29:20|||||||||1
1653665370000|2022-05-27 15:29:30|22830.9|22810.9|22830.9|22810.9|22830.9|22810.9|22830.9|22810.9|6
1653665380000|2022-05-27 15:29:40|22832.2|22812.2|22832.2|22812.2|22832.2|22812.2|22832.2|22812.2|1
1653665390000|2022-05-27 15:29:50|||||||||3
1653665400000|2022-05-27 15:30:00|22831.1|22811.1|22820.7|22800.7|22832.2|22812.2|22820.7|22800.7|26
1653665410000|2022-05-27 15:30:10|||||||||2
1653665430000|2022-05-27 15:30:30|22823.2|22803.2|22823.2|22803.2|22823.2|22803.2|22823.2|22803.2|0
1653665440000|2022-05-27 15:30:40|22824.7|22804.7|22824.7|22804.7|22824.7|22804.7|22824.7|22804.7|0
1653665450000|2022-05-27 15:30:50|||||||||1
1653665460000|2022-05-27 15:31:00|22822.2|22802.2|22822.2|22802.2|22822.2|22802.2|22822.2|22802.2|1
1653665470000|2022-05-27 15:31:10|22820.9|22800.9|22817.2|22797.2|22820.9|22800.9|22817.2|22797.2|1
1653665490000|2022-05-27 15:31:30|22816.1|22796.1|22817.2|22797.2|22817.2|22797.2|22816.1|22796.1|0
1653665500000|2022-05-27 15:31:40|22814.7|22794.7|22814.7|22794.7|22814.7|22794.7|22814.7|22794.7|1
1653665510000|2022-05-27 15:31:50|||||||||1
1653665530000|2022-05-27 15:32:10|22811.3|22791.3|22804.7|22784.7|22811.3|22791.3|22804.7|22784.7|1
1653665540000|2022-05-27 15:32:20|22805.9|22785.9|22807.2|22787.2|22807.2|22787.2|22805.9|22785.9|0
1653665560000|2022-05-27 15:32:40|||||||||1
1653665570000|2022-05-27 15:32:50|22808.4|22788.4|22808.4|22788.4|22808.4|22788.4|22808.4|22788.4|0
1653665580000|2022-05-27 15:33:00|22809.7|22789.7|22809.7|22789.7|22809.7|22789.7|22809.7|22789.7|0
1653665600000|2022-05-27 15:33:20|22810.9|22790.9|22810.9|22790.9|22810.9|22790.9|22810.9|22790.9|1
1653665610000|2022-05-27 15:33:30|22812.2|22792.2|22812.2|22792.2|22812.2|22792.2|22812.2|22792.2|1
1653665620000|2022-05-27 15:33:40|22811.1|22791.1|22809.7|22789.7|22811.1|22791.1|22809.7|22789.7|1
1653665640000|2022-05-27 15:34:00|22810.9|22790.9|22812.2|22792.2|22812.2|22792.2|22810.9|22790.9|2
1653665650000|2022-05-27 15:34:10|||||||||1
1653665660000|2022-05-27 15:34:20|||||||||1
1653665710000|2022-05-27 15:35:10|22814.7|22794.7|22809.7|22789.7|22814.7|22794.7|22809.7|22789.7|5
1653665720000|2022-05-27 15:35:20|22808.6|22788.6|22808.6|22788.6|22808.6|22788.6|22808.6|22788.6|0
1653665730000|2022-05-27 15:35:30|22812.2|22792.2|22812.2|22792.2|22812.2|22792.2|22812.2|22792.2|4
1653665740000|2022-05-27 15:35:40|22810.9|22790.9|22810.9|22790.9|22810.9|22790.9|22810.9|22790.9|0
1653665780000|2022-05-27 15:36:20|22812|22792|22812|22792|22812|22792|22812|22792|1
1653665800000|2022-05-27 15:36:40|22810.9|22790.9|22810.9|22790.9|22810.9|22790.9|22810.9|22790.9|0
1653665810000|2022-05-27 15:36:50|22809.7|22789.7|22809.7|22789.7|22809.7|22789.7|22809.7|22789.7|2
1653665820000|2022-05-27 15:37:00|22810.9|22790.9|22812|22792|22812|22792|22810.9|22790.9|2
1653665830000|2022-05-27 15:37:10|||||||||1
1653665850000|2022-05-27 15:37:30|22813.4|22793.4|22813.4|22793.4|22813.4|22793.4|22813.4|22793.4|0
1653665870000|2022-05-27 15:37:50|||||||||2
1653665880000|2022-05-27 15:38:00|22815.9|22795.9|22815.9|22795.9|22815.9|22795.9|22815.9|22795.9|2
1653665890000|2022-05-27 15:38:10|22818.4|22798.4|22818.4|22798.4|22818.4|22798.4|22818.4|22798.4|0
1653665910000|2022-05-27 15:38:30|||||||||3
1653665920000|2022-05-27 15:38:40|22815.9|22795.9|22817.2|22797.2|22817.2|22797.2|22815.9|22795.9|0
1653665930000|2022-05-27 15:38:50|22818.4|22798.4|22819.7|22799.7|22819.7|22799.7|22818.4|22798.4|1
1653665950000|2022-05-27 15:39:10|22823.4|22803.4|22832.2|22812.2|22832.2|22812.2|22823.4|22803.4|8
1653665960000|2022-05-27 15:39:20|22828.4|22808.4|22829.7|22809.7|22832.2|22812.2|22828.4|22808.4|6
1653665970000|2022-05-27 15:39:30|22833.4|22813.4|22833.4|22813.4|22833.4|22813.4|22833.4|22813.4|4
1653665980000|2022-05-27 15:39:40|22829.7|22809.7|22823.6|22803.6|22829.7|22809.7|22822.5|22802.5|8
1653665990000|2022-05-27 15:39:50|22824.7|22804.7|22824.7|22804.7|22824.7|22804.7|22824.7|22804.7|2
1653666000000|2022-05-27 15:40:00|22827.2|22807.2|22821.1|22801.1|22827.2|22807.2|22821.1|22801.1|5
1653666010000|2022-05-27 15:40:10|22819.7|22799.7|22812.2|22792.2|22819.7|22799.7|22812.2|22792.2|5
1653666020000|2022-05-27 15:40:20|22811.1|22791.1|22812.2|22792.2|22812.2|22792.2|22809.7|22789.7|4
1653666040000|2022-05-27 15:40:40|||||||||1
1653666060000|2022-05-27 15:41:00|22814.7|22794.7|22814.7|22794.7|22814.7|22794.7|22814.7|22794.7|0
1653666080000|2022-05-27 15:41:20|22815.9|22795.9|22815.9|22795.9|22815.9|22795.9|22815.9|22795.9|0
1653666090000|2022-05-27 15:41:30|22817.2|22797.2|22817.2|22797.2|22817.2|22797.2|22817.2|22797.2|2
1653666100000|2022-05-27 15:41:40|||||||||4
1653666120000|2022-05-27 15:42:00|||||||||2
1653666130000|2022-05-27 15:42:10|22818.4|22798.4|22819.7|22799.7|22819.7|22799.7|22818.4|22798.4|4
1653666150000|2022-05-27 15:42:30|22817.2|22797.2|22822.2|22802.2|22822.2|22802.2|22817.2|22797.2|3
1653666160000|2022-05-27 15:42:40|||||||||2
1653666170000|2022-05-27 15:42:50|22821.1|22801.1|22825.9|22805.9|22825.9|22805.9|22818.6|22798.6|8
1653666200000|2022-05-27 15:43:20|||||||||1
1653666210000|2022-05-27 15:43:30|22827|22807|22830.9|22810.9|22830.9|22810.9|22827|22807|3
1653666220000|2022-05-27 15:43:40|||||||||1
1653666230000|2022-05-27 15:43:50|22829.5|22809.5|22828.4|22808.4|22829.5|22809.5|22828.4|22808.4|1
1653666240000|2022-05-27 15:44:00|22829.5|22809.5|22844.5|22824.5|22844.5|22824.5|22829.5|22809.5|5
1653666260000|2022-05-27 15:44:20|22846.8|22826.8|22849.5|22829.5|22849.5|22829.5|22846.8|22826.8|4
1653666270000|2022-05-27 15:44:30|22852|22832|22852|22832|22852|22832|22852|22832|0
1653666280000|2022-05-27 15:44:40|||||||||4
1653666290000|2022-05-27 15:44:50|||||||||6
1653666300000|2022-05-27 15:45:00|22853.2|22833.2|22876.1|22856.1|22880.9|22860.9|22853.2|22833.2|50
1653666310000|2022-05-27 15:45:10|22877.2|22857.2|22877.2|22857.2|22877.2|22857.2|22876.1|22856.1|4
1653666320000|2022-05-27 15:45:20|22876.1|22856.1|22878.4|22858.4|22880.9|22860.9|22876.1|22856.1|12
1653666330000|2022-05-27 15:45:30|22879.7|22859.7|22879.7|22859.7|22879.7|22859.7|22879.7|22859.7|2
1653666340000|2022-05-27 15:45:40|||||||||1
1653666350000|2022-05-27 15:45:50|22880.9|22860.9|22880.9|22860.9|22880.9|22860.9|22880.9|22860.9|8
1653666360000|2022-05-27 15:46:00|||||||||28
1653666370000|2022-05-27 15:46:10|22879.7|22859.7|22880.9|22860.9|22882.2|22862.2|22879.7|22859.7|45
1653666390000|2022-05-27 15:46:30|22882.2|22862.2|22881.1|22861.1|22882.2|22862.2|22880.9|22860.9|6
1653666400000|2022-05-27 15:46:40|22882.2|22862.2|22883.6|22863.6|22883.6|22863.6|22882.2|22862.2|0
1653666410000|2022-05-27 15:46:50|22882.2|22862.2|22874.7|22854.7|22882.2|22862.2|22874.7|22854.7|2
1653666420000|2022-05-27 15:47:00|22872.2|22852.2|22872.2|22852.2|22872.2|22852.2|22869.7|22849.7|5
1653666430000|2022-05-27 15:47:10|||||||||3
1653666440000|2022-05-27 15:47:20|22873.4|22853.4|22873.4|22853.4|22873.4|22853.4|22873.4|22853.4|2
1653666450000|2022-05-27 15:47:30|22874.5|22854.5|22874.5|22854.5|22874.5|22854.5|22874.5|22854.5|1
1653666460000|2022-05-27 15:47:40|22875.9|22855.9|22875.9|22855.9|22877|22857|22875.9|22855.9|3
1653666470000|2022-05-27 15:47:50|22877|22857|22877|22857|22877|22857|22877|22857|6
1653666480000|2022-05-27 15:48:00|22878.4|22858.4|22877.2|22857.2|22878.4|22858.4|22877.2|22857.2|1
1653666490000|2022-05-27 15:48:10|22875.9|22855.9|22877|22857|22877|22857|22875.9|22855.9|11
1653666500000|2022-05-27 15:48:20|22875.9|22855.9|22875.9|22855.9|22875.9|22855.9|22875.9|22855.9|4
1653666530000|2022-05-27 15:48:50|||||||||1
1653666540000|2022-05-27 15:49:00|22877.2|22857.2|22877.2|22857.2|22877.2|22857.2|22877.2|22857.2|0
1653666550000|2022-05-27 15:49:10|22875.9|22855.9|22875.9|22855.9|22875.9|22855.9|22875.9|22855.9|1
1653666560000|2022-05-27 15:49:20|22877|22857|22878.4|22858.4|22878.4|22858.4|22877|22857|2
1653666570000|2022-05-27 15:49:30|22877.2|22857.2|22877.2|22857.2|22877.2|22857.2|22877.2|22857.2|3
1653666580000|2022-05-27 15:49:40|22878.4|22858.4|22875.9|22855.9|22878.4|22858.4|22875.9|22855.9|4
1653666600000|2022-05-27 15:50:00|22877.2|22857.2|22879.7|22859.7|22879.7|22859.7|22877.2|22857.2|0
1653666610000|2022-05-27 15:50:10|22877.2|22857.2|22877.2|22857.2|22877.2|22857.2|22877.2|22857.2|1
1653666640000|2022-05-27 15:50:40|22878.4|22858.4|22879.7|22859.7|22879.7|22859.7|22877.2|22857.2|4
1653666650000|2022-05-27 15:50:50|22882.2|22862.2|22882.2|22862.2|22882.2|22862.2|22882.2|22862.2|0
1653666660000|2022-05-27 15:51:00|22877.2|22857.2|22877.2|22857.2|22877.2|22857.2|22877.2|22857.2|6
1653666670000|2022-05-27 15:51:10|22879.5|22859.5|22882.2|22862.2|22882.2|22862.2|22877.2|22857.2|1
1653666680000|2022-05-27 15:51:20|||||||||1
1653666700000|2022-05-27 15:51:40|||||||||1
1653666730000|2022-05-27 15:52:10|||||||||1
1653666740000|2022-05-27 15:52:20|||||||||1
1653666750000|2022-05-27 15:52:30|||||||||1
1653666760000|2022-05-27 15:52:40|22879.7|22859.7|22879.7|22859.7|22879.7|22859.7|22879.7|22859.7|0
1653666770000|2022-05-27 15:52:50|22882.5|22862.5|22884.7|22864.7|22884.7|22864.7|22882.5|22862.5|1
1653666780000|2022-05-27 15:53:00|22882.2|22862.2|22882.2|22862.2|22882.2|22862.2|22882.2|22862.2|3
1653666790000|2022-05-27 15:53:10|22881.1|22861.1|22882.2|22862.2|22882.2|22862.2|22879.7|22859.7|1
1653666800000|2022-05-27 15:53:20|||||||||1
1653666810000|2022-05-27 15:53:30|22878.4|22858.4|22878.4|22858.4|22878.4|22858.4|22878.4|22858.4|3
1653666820000|2022-05-27 15:53:40|22874.7|22854.7|22869.7|22849.7|22874.7|22854.7|22869.7|22849.7|5
1653666830000|2022-05-27 15:53:50|22867.2|22847.2|22879.7|22859.7|22879.7|22859.7|22867.2|22847.2|6
1653666840000|2022-05-27 15:54:00|22899.3|22859.3|22902|22862|22902|22862|22899.3|22859.3|12
1653666850000|2022-05-27 15:54:10|22895.7|22875.7|22913.6|22893.6|22913.6|22893.6|22895.7|22875.7|50
1653666860000|2022-05-27 15:54:20|22914.7|22894.7|22913.6|22893.6|22914.7|22894.7|22913.6|22893.6|4
1653666870000|2022-05-27 15:54:30|22912.2|22892.2|22912.2|22892.2|22912.2|22892.2|22912.2|22892.2|5
1653666880000|2022-05-27 15:54:40|22910.9|22890.9|22909.7|22889.7|22911.1|22891.1|22909.7|22889.7|11
1653666890000|2022-05-27 15:54:50|22911.1|22891.1|22913.4|22893.4|22913.4|22893.4|22911.1|22891.1|6
1653666900000|2022-05-27 15:55:00|22915.9|22895.9|22913.6|22893.6|22915.9|22895.9|22913.6|22893.6|20
1653666910000|2022-05-27 15:55:10|22915.9|22895.9|22912.2|22892.2|22915.9|22895.9|22912.2|22892.2|19
1653666930000|2022-05-27 15:55:30|||||||||3
1653666950000|2022-05-27 15:55:50|22915.9|22895.9|22915.9|22895.9|22915.9|22895.9|22915.9|22895.9|6
1653666960000|2022-05-27 15:56:00|22914.7|22894.7|22918.4|22898.4|22918.4|22898.4|22914.7|22894.7|7
1653666970000|2022-05-27 15:56:10|22919.7|22899.7|22923.4|22903.4|22923.4|22903.4|22919.7|22899.7|15
1653666980000|2022-05-27 15:56:20|22924.7|22904.7|22925.9|22905.9|22925.9|22905.9|22924.7|22904.7|5
1653667000000|2022-05-27 15:56:40|22927.2|22907.2|22927.2|22907.2|22927.2|22907.2|22927.2|22907.2|31
1653667020000|2022-05-27 15:57:00|22929.7|22909.7|22930.9|22910.9|22930.9|22910.9|22929.7|22909.7|4
1653667030000|2022-05-27 15:57:10|22932.2|22912.2|22922.2|22902.2|22932.2|22912.2|22922.2|22902.2|28
1653667040000|2022-05-27 15:57:20|22924.7|22904.7|22924.7|22904.7|22924.7|22904.7|22924.7|22904.7|3
1653667050000|2022-05-27 15:57:30|22923.6|22903.6|22922.2|22902.2|22923.6|22903.6|22922.2|22902.2|21
1653667060000|2022-05-27 15:57:40|22920|22900|22917.2|22897.2|22920|22900|22917.2|22897.2|1
1653667070000|2022-05-27 15:57:50|22916.1|22896.1|22914.7|22894.7|22916.1|22896.1|22914.7|22894.7|5
1653667080000|2022-05-27 15:58:00|22912.5|22892.5|22902.2|22882.2|22912.5|22892.5|22902.2|22882.2|7
1653667090000|2022-05-27 15:58:10|22903.4|22883.4|22902.5|22882.5|22904.7|22884.7|22902.5|22882.5|2
1653667100000|2022-05-27 15:58:20|22902.2|22882.2|22902.2|22882.2|22903.6|22883.6|22902.2|22882.2|2
1653667110000|2022-05-27 15:58:30|||||||||26
1653667130000|2022-05-27 15:58:50|22904.7|22884.7|22902.2|22882.2|22904.7|22884.7|22902.2|22882.2|5
1653667140000|2022-05-27 15:59:00|22904.7|22884.7|22904.7|22884.7|22904.7|22884.7|22902.2|22882.2|2
1653667150000|2022-05-27 15:59:10|22903.4|22883.4|22902.2|22882.2|22903.4|22883.4|22902.2|22882.2|1
1653667160000|2022-05-27 15:59:20|22903.4|22883.4|22904.7|22884.7|22904.7|22884.7|22903.4|22883.4|2
1653667170000|2022-05-27 15:59:30|22902.5|22882.5|22899.7|22879.7|22902.5|22882.5|22899.7|22879.7|4
1653667180000|2022-05-27 15:59:40|22902.2|22882.2|22904.5|22884.5|22904.5|22884.5|22899.7|22879.7|14
1653667190000|2022-05-27 15:59:50|22907|22887|22907|22887|22907|22887|22907|22887|6
1653667200000|2022-05-27 16:00:00|22907.2|22887.2|22907.2|22887.2|22907.2|22887.2|22907.2|22887.2|16
1653667220000|2022-05-27 16:00:20|||||||||1
1653667230000|2022-05-27 16:00:30|22904.7|22884.7|22907.2|22887.2|22907.2|22887.2|22904.7|22884.7|1
1653667240000|2022-05-27 16:00:40|22902.2|22882.2|22909.7|22889.7|22909.7|22889.7|22902.2|22882.2|4
1653667250000|2022-05-27 16:00:50|||||||||4
1653667260000|2022-05-27 16:01:00|22911.1|22891.1|22912.2|22892.2|22912.2|22892.2|22911.1|22891.1|0
1653667270000|2022-05-27 16:01:10|||||||||4
1653667280000|2022-05-27 16:01:20|||||||||1
1653667300000|2022-05-27 16:01:40|||||||||1
1653667310000|2022-05-27 16:01:50|22913.4|22893.4|22913.4|22893.4|22913.4|22893.4|22913.4|22893.4|1
1653667320000|2022-05-27 16:02:00|22912.2|22892.2|22912.2|22892.2|22912.2|22892.2|22912.2|22892.2|4
1653667330000|2022-05-27 16:02:10|22913.4|22893.4|22913.4|22893.4|22913.4|22893.4|22913.4|22893.4|1
1653667350000|2022-05-27 16:02:30|22912.2|22892.2|22907|22887|22913.4|22893.4|22903.4|22883.4|23
1653667360000|2022-05-27 16:02:40|22908.4|22888.4|22914.7|22894.7|22914.7|22894.7|22908.4|22888.4|0
1653667370000|2022-05-27 16:02:50|||||||||3
1653667380000|2022-05-27 16:03:00|22917.2|22897.2|22917.2|22897.2|22917.2|22897.2|22917.2|22897.2|1
1653667390000|2022-05-27 16:03:10|22919.7|22899.7|22919.7|22899.7|22919.7|22899.7|22919.7|22899.7|8
1653667410000|2022-05-27 16:03:30|22918.6|22898.6|22914.7|22894.7|22918.6|22898.6|22914.7|22894.7|5
1653667440000|2022-05-27 16:04:00|22912.2|22892.2|22910.9|22890.9|22912.2|22892.2|22910.9|22890.9|6
1653667450000|2022-05-27 16:04:10|22912.2|22892.2|22912.2|22892.2|22912.2|22892.2|22912.2|22892.2|3
1653667470000|2022-05-27 16:04:30|||||||||1
1653667480000|2022-05-27 16:04:40|||||||||3
1653667500000|2022-05-27 16:05:00|||||||||1
1653667510000|2022-05-27 16:05:10|22910.9|22890.9|22910.9|22890.9|22910.9|22890.9|22908.4|22888.4|4
1653667520000|2022-05-27 16:05:20|22909.5|22889.5|22902.2|22882.2|22909.5|22889.5|22902.2|22882.2|5
1653667530000|2022-05-27 16:05:30|22901.1|22881.1|22899.7|22879.7|22901.1|22881.1|22899.7|22879.7|7
1653667540000|2022-05-27 16:05:40|||||||||1
1653667550000|2022-05-27 16:05:50|22897.2|22877.2|22897.2|22877.2|22897.2|22877.2|22897.2|22877.2|3
1653667560000|2022-05-27 16:06:00|22898.4|22878.4|22899.7|22879.7|22899.7|22879.7|22898.4|22878.4|14
1653667570000|2022-05-27 16:06:10|||||||||2
1653667580000|2022-05-27 16:06:20|22897.2|22877.2|22897.2|22877.2|22897.2|22877.2|22897.2|22877.2|3
1653667590000|2022-05-27 16:06:30|22898.4|22878.4|22898.4|22878.4|22900.9|22880.9|22898.4|22878.4|1
1653667600000|2022-05-27 16:06:40|22895.9|22875.9|22892.2|22872.2|22895.9|22875.9|22892.2|22872.2|4
1653667610000|2022-05-27 16:06:50|22888.8|22868.8|22878.6|22858.6|22888.8|22868.8|22878.6|22858.6|6
1653667620000|2022-05-27 16:07:00|22874.7|22854.7|22874.5|22854.5|22879.7|22859.7|22874.5|22854.5|28
1653667630000|2022-05-27 16:07:10|22875.7|22855.7|22879.7|22859.7|22879.7|22859.7|22875.7|22855.7|2
1653667640000|2022-05-27 16:07:20|22875.9|22855.9|22875.9|22855.9|22875.9|22855.9|22875.9|22855.9|0
1653667650000|2022-05-27 16:07:30|22878.4|22858.4|22874.7|22854.7|22878.4|22858.4|22874.7|22854.7|25
1653667660000|2022-05-27 16:07:40|22872.2|22852.2|22873.4|22853.4|22873.4|22853.4|22872.2|22852.2|1
1653667670000|2022-05-27 16:07:50|22875.9|22855.9|22875.9|22855.9|22877.2|22857.2|22875.9|22855.9|1
1653667680000|2022-05-27 16:08:00|22874.7|22854.7|22874.7|22854.7|22874.7|22854.7|22874.7|22854.7|3
1653667690000|2022-05-27 16:08:10|22872.2|22852.2|22870.9|22850.9|22872.2|22852.2|22870.9|22850.9|2
1653667700000|2022-05-27 16:08:20|||||||||2
1653667710000|2022-05-27 16:08:30|22873.4|22853.4|22873.4|22853.4|22873.4|22853.4|22873.4|22853.4|2
1653667720000|2022-05-27 16:08:40|22874.5|22854.5|22877.2|22857.2|22877.2|22857.2|22874.5|22854.5|4
1653667730000|2022-05-27 16:08:50|22876.1|22856.1|22877.2|22857.2|22877.2|22857.2|22876.1|22856.1|4
1653667740000|2022-05-27 16:09:00|22875.9|22855.9|22868.8|22848.8|22875.9|22855.9|22868.8|22848.8|18
1653667750000|2022-05-27 16:09:10|22867.5|22847.5|22867.5|22847.5|22867.5|22847.5|22867.5|22847.5|0
1653667760000|2022-05-27 16:09:20|||||||||1
1653667770000|2022-05-27 16:09:30|22867.2|22847.2|22867.2|22847.2|22867.2|22847.2|22867.2|22847.2|1
1653667780000|2022-05-27 16:09:40|22862.5|22842.5|22861.3|22841.3|22862.5|22842.5|22861.3|22841.3|6
1653667790000|2022-05-27 16:09:50|22862.5|22842.5|22858.6|22838.6|22862.5|22842.5|22858.6|22838.6|1
1653667800000|2022-05-27 16:10:00|22857.2|22837.2|22857.2|22837.2|22857.2|22837.2|22857.2|22837.2|1
1653667810000|2022-05-27 16:10:10|22855.9|22835.9|22847.2|22827.2|22855.9|22835.9|22845.9|22825.9|6
1653667820000|2022-05-27 16:10:20|22846.1|22826.1|22846.1|22826.1|22846.1|22826.1|22846.1|22826.1|2
1653667830000|2022-05-27 16:10:30|22843.4|22823.4|22839.7|22819.7|22843.4|22823.4|22839.7|22819.7|5
1653667840000|2022-05-27 16:10:40|22838.6|22818.6|22840.9|22820.9|22840.9|22820.9|22838.6|22818.6|3
1653667850000|2022-05-27 16:10:50|22843.4|22823.4|22844.7|22824.7|22844.7|22824.7|22843.4|22823.4|5
1653667860000|2022-05-27 16:11:00|22847.5|22827.5|22850.9|22830.9|22850.9|22830.9|22847.5|22827.5|2
1653667870000|2022-05-27 16:11:10|22852.2|22832.2|22854.7|22834.7|22854.7|22834.7|22852.2|22832.2|1
1653667890000|2022-05-27 16:11:30|||||||||1
1653667900000|2022-05-27 16:11:40|22855.9|22835.9|22857.2|22837.2|22857.2|22837.2|22855.9|22835.9|1
1653667920000|2022-05-27 16:12:00|||||||||14
1653667930000|2022-05-27 16:12:10|22858.6|22838.6|22859.7|22839.7|22859.7|22839.7|22858.6|22838.6|2
1653667950000|2022-05-27 16:12:30|||||||||1
1653667960000|2022-05-27 16:12:40|22860.9|22840.9|22862.2|22842.2|22862.2|22842.2|22860.9|22840.9|3
1653667970000|2022-05-27 16:12:50|22863.4|22843.4|22869.7|22849.7|22869.7|22849.7|22863.4|22843.4|2
1653667980000|2022-05-27 16:13:00|22872.2|22852.2|22876.1|22856.1|22876.1|22856.1|22872.2|22852.2|5
1653667990000|2022-05-27 16:13:10|22877.2|22857.2|22877.2|22857.2|22877.2|22857.2|22877.2|22857.2|4
1653668010000|2022-05-27 16:13:30|||||||||3
1653668020000|2022-05-27 16:13:40|||||||||2
1653668030000|2022-05-27 16:13:50|22879.7|22859.7|22879.7|22859.7|22879.7|22859.7|22879.7|22859.7|2
1653668040000|2022-05-27 16:14:00|22880.9|22860.9|22882.2|22862.2|22882.2|22862.2|22880.9|22860.9|0
1653668050000|2022-05-27 16:14:10|22883.4|22863.4|22883.4|22863.4|22883.4|22863.4|22883.4|22863.4|2
1653668070000|2022-05-27 16:14:30|22884.7|22864.7|22887.2|22867.2|22887.2|22867.2|22884.7|22864.7|2
1653668080000|2022-05-27 16:14:40|22888.4|22868.4|22888.4|22868.4|22888.4|22868.4|22888.4|22868.4|1
1653668090000|2022-05-27 16:14:50|22889.7|22869.7|22892.2|22872.2|22892.2|22872.2|22889.7|22869.7|1
1653668100000|2022-05-27 16:15:00|22894.7|22874.7|22894.7|22874.7|22894.7|22874.7|22894.7|22874.7|1
1653668110000|2022-05-27 16:15:10|22892.2|22872.2|22894.7|22874.7|22894.7|22874.7|22892.2|22872.2|4
1653668140000|2022-05-27 16:15:40|22895.9|22875.9|22897.2|22877.2|22897.2|22877.2|22895.9|22875.9|2
1653668150000|2022-05-27 16:15:50|22894.7|22874.7|22894.7|22874.7|22895.9|22875.9|22894.7|22874.7|2
1653668160000|2022-05-27 16:16:00|||||||||3
1653668170000|2022-05-27 16:16:10|22892.2|22872.2|22887.5|22867.5|22892.2|22872.2|22887.5|22867.5|1
1653668190000|2022-05-27 16:16:30|22885|22865|22884.7|22864.7|22885|22865|22883.6|22863.6|2
1653668200000|2022-05-27 16:16:40|||||||||4
1653668210000|2022-05-27 16:16:50|22882.2|22862.2|22882.2|22862.2|22882.2|22862.2|22882.2|22862.2|0
1653668240000|2022-05-27 16:17:20|22884.7|22864.7|22887.2|22867.2|22887.2|22867.2|22882.2|22862.2|9
1653668250000|2022-05-27 16:17:30|22890.9|22870.9|22890.9|22870.9|22890.9|22870.9|22890.9|22870.9|9
1653668260000|2022-05-27 16:17:40|22893.4|22873.4|22893.4|22873.4|22893.4|22873.4|22893.4|22873.4|0
1653668270000|2022-05-27 16:17:50|||||||||1
1653668280000|2022-05-27 16:18:00|||||||||14
1653668290000|2022-05-27 16:18:10|||||||||1
1653668300000|2022-05-27 16:18:20|||||||||3
1653668310000|2022-05-27 16:18:30|22897.2|22877.2|22899.7|22879.7|22899.7|22879.7|22897.2|22877.2|9
1653668320000|2022-05-27 16:18:40|22901.1|22881.1|22901.1|22881.1|22901.1|22881.1|22901.1|22881.1|5
1653668330000|2022-05-27 16:18:50|||||||||2
1653668340000|2022-05-27 16:19:00|22902.2|22882.2|22902.2|22882.2|22902.2|22882.2|22899.7|22879.7|3
1653668350000|2022-05-27 16:19:10|22903.6|22883.6|22903.6|22883.6|22903.6|22883.6|22903.6|22883.6|1
1653668370000|2022-05-27 16:19:30|22904.7|22884.7|22905.9|22885.9|22905.9|22885.9|22904.7|22884.7|3
1653668380000|2022-05-27 16:19:40|22910|22890|22912.2|22892.2|22912.2|22892.2|22910|22890|58
1653668390000|2022-05-27 16:19:50|22913.4|22893.4|22914.7|22894.7|22914.7|22894.7|22913.4|22893.4|14
1653668400000|2022-05-27 16:20:00|22916.1|22896.1|22916.1|22896.1|22916.1|22896.1|22916.1|22896.1|6
1653668410000|2022-05-27 16:20:10|||||||||5
1653668420000|2022-05-27 16:20:20|22923.2|22903.2|22932.2|22912.2|22932.2|22912.2|22923.2|22903.2|131
1653668430000|2022-05-27 16:20:30|22983.4|22963.4|23002.2|22982.2|23002.2|22982.2|22983.4|22963.4|44
1653668440000|2022-05-27 16:20:40|23000.9|22980.9|22999.7|22979.7|23000.9|22980.9|22999.7|22979.7|1
1653668450000|2022-05-27 16:20:50|22994.7|22974.7|22993.6|22973.6|22997.2|22977.2|22991.1|22971.1|20
1653668460000|2022-05-27 16:21:00|||||||||13
1653668470000|2022-05-27 16:21:10|22995|22975|22997.2|22977.2|22997.2|22977.2|22995|22975|1
1653668480000|2022-05-27 16:21:20|22994.7|22974.7|23004.7|22984.7|23004.7|22984.7|22994.7|22974.7|27
1653668490000|2022-05-27 16:21:30|23007.2|22987.2|23007.2|22987.2|23007.2|22987.2|23005.9|22985.9|6
1653668500000|2022-05-27 16:21:40|23006.1|22986.1|23004.7|22984.7|23006.1|22986.1|23004.7|22984.7|2
1653668510000|2022-05-27 16:21:50|23007.2|22987.2|23007.2|22987.2|23007.2|22987.2|23007.2|22987.2|3
1653668520000|2022-05-27 16:22:00|23003.6|22983.6|22999.7|22979.7|23003.6|22983.6|22999.7|22979.7|6
1653668530000|2022-05-27 16:22:10|||||||||1
1653668540000|2022-05-27 16:22:20|||||||||14
1653668550000|2022-05-27 16:22:30|23001.1|22981.1|23002.2|22982.2|23002.2|22982.2|23001.1|22981.1|10
1653668560000|2022-05-27 16:22:40|22999.7|22979.7|22985|22965|22999.7|22979.7|22985|22965|6
1653668570000|2022-05-27 16:22:50|22982.2|22962.2|22979.5|22959.5|22982.2|22962.2|22978.6|22958.6|4
1653668580000|2022-05-27 16:23:00|22980.9|22960.9|22964.7|22944.7|22980.9|22960.9|22963.6|22943.6|54
1653668590000|2022-05-27 16:23:10|||||||||26
1653668600000|2022-05-27 16:23:20|22963.6|22943.6|22958.6|22938.6|22963.6|22943.6|22958.6|22938.6|24
1653668610000|2022-05-27 16:23:30|22959.7|22939.7|22965.9|22945.9|22967|22947|22959.7|22939.7|51
1653668620000|2022-05-27 16:23:40|22967.2|22947.2|22964.7|22944.7|22967.2|22947.2|22964.7|22944.7|11
1653668630000|2022-05-27 16:23:50|22967.2|22947.2|22965.9|22945.9|22967.2|22947.2|22965.9|22945.9|7
1653668640000|2022-05-27 16:24:00|22964.7|22944.7|22959.7|22939.7|22964.7|22944.7|22958.6|22938.6|51
1653668650000|2022-05-27 16:24:10|22961.1|22941.1|22962.5|22942.5|22964.7|22944.7|22961.1|22941.1|25
1653668660000|2022-05-27 16:24:20|22961.1|22941.1|22963.6|22943.6|22963.6|22943.6|22961.1|22941.1|22
1653668670000|2022-05-27 16:24:30|22964.7|22944.7|22964.7|22944.7|22966.1|22946.1|22961.1|22941.1|22
1653668680000|2022-05-27 16:24:40|22963.6|22943.6|22964.7|22944.7|22964.7|22944.7|22962.2|22942.2|81
1653668690000|2022-05-27 16:24:50|22966.1|22946.1|22978.6|22958.6|22981.1|22961.1|22966.1|22946.1|21
1653668700000|2022-05-27 16:25:00|22983.6|22963.6|22989.7|22969.7|22989.7|22969.7|22983.6|22963.6|135
1653668710000|2022-05-27 16:25:10|||||||||3
1653668720000|2022-05-27 16:25:20|||||||||3
1653668730000|2022-05-27 16:25:30|22992.2|22972.2|22992.2|22972.2|22992.2|22972.2|22992.2|22972.2|4
1653668740000|2022-05-27 16:25:40|22988.6|22968.6|22989.7|22969.7|22989.7|22969.7|22988.6|22968.6|16
1653668750000|2022-05-27 16:25:50|22991.1|22971.1|22991.1|22971.1|22991.1|22971.1|22991.1|22971.1|2
1653668760000|2022-05-27 16:26:00|22989.7|22969.7|22986.1|22966.1|22989.7|22969.7|22986.1|22966.1|129
1653668770000|2022-05-27 16:26:10|||||||||2
1653668780000|2022-05-27 16:26:20|||||||||1
1653668790000|2022-05-27 16:26:30|22983.6|22963.6|22983.6|22963.6|22983.6|22963.6|22983.6|22963.6|0
1653668810000|2022-05-27 16:26:50|||||||||2
1653668820000|2022-05-27 16:27:00|22984.7|22964.7|22986.1|22966.1|22986.1|22966.1|22984.7|22964.7|1
1653668840000|2022-05-27 16:27:20|22981.1|22961.1|22981.1|22961.1|22981.1|22961.1|22981.1|22961.1|1
1653668850000|2022-05-27 16:27:30|||||||||7
1653668860000|2022-05-27 16:27:40|22982.2|22962.2|22984.7|22964.7|22984.7|22964.7|22982.2|22962.2|3
1653668870000|2022-05-27 16:27:50|22986.1|22966.1|22986.1|22966.1|22986.1|22966.1|22986.1|22966.1|43
1653668880000|2022-05-27 16:28:00|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|22984.7|22964.7|0
1653668890000|2022-05-27 16:28:10|22983.6|22963.6|22981.1|22961.1|22987.2|22967.2|22981.1|22961.1|14
1653668900000|2022-05-27 16:28:20|22979.7|22959.7|22981.1|22961.1|22981.1|22961.1|22979.7|22959.7|10
1653668910000|2022-05-27 16:28:30|22980|22960|22981.1|22961.1|22981.1|22961.1|22978.6|22958.6|0
1653668920000|2022-05-27 16:28:40|22979.7|22959.7|22978.6|22958.6|22979.7|22959.7|22978.6|22958.6|1
1653668940000|2022-05-27 16:29:00|22979.7|22959.7|22990.9|22970.9|22990.9|22970.9|22979.7|22959.7|19
1653668950000|2022-05-27 16:29:10|22989.5|22969.5|22988.4|22968.4|22989.5|22969.5|22988.4|22968.4|9
1653668960000|2022-05-27 16:29:20|22988.6|22968.6|22988.6|22968.6|22988.6|22968.6|22988.6|22968.6|4
1653668970000|2022-05-27 16:29:30|22989.7|22969.7|22989.7|22969.7|22989.7|22969.7|22989.7|22969.7|4
1653668980000|2022-05-27 16:29:40|22990.9|22970.9|22989.7|22969.7|22990.9|22970.9|22989.7|22969.7|1
1653668990000|2022-05-27 16:29:50|22990.9|22970.9|22990.9|22970.9|22992|22972|22990.9|22970.9|16
1653669000000|2022-05-27 16:30:00|22989.7|22969.7|22987.2|22967.2|22989.7|22969.7|22986.1|22966.1|14
1653669010000|2022-05-27 16:30:10|22988.6|22968.6|22988.6|22968.6|22988.6|22968.6|22988.6|22968.6|2
1653669030000|2022-05-27 16:30:30|22989.7|22969.7|22987.2|22967.2|22989.7|22969.7|22987.2|22967.2|1
1653669040000|2022-05-27 16:30:40|||||||||2
1653669050000|2022-05-27 16:30:50|22985.9|22965.9|22983.6|22963.6|22985.9|22965.9|22983.6|22963.6|2
1653669060000|2022-05-27 16:31:00|22980.9|22960.9|22978.4|22958.4|22980.9|22960.9|22978.4|22958.4|2
1653669070000|2022-05-27 16:31:10|22977.2|22957.2|22972.2|22952.2|22977.2|22957.2|22972.2|22952.2|4
1653669090000|2022-05-27 16:31:30|22971.1|22951.1|22969.7|22949.7|22971.1|22951.1|22969.7|22949.7|4
1653669100000|2022-05-27 16:31:40|22968.4|22948.4|22967.2|22947.2|22968.4|22948.4|22967.2|22947.2|1
1653669110000|2022-05-27 16:31:50|22966.1|22946.1|22963.6|22943.6|22966.1|22946.1|22963.6|22943.6|3
1653669120000|2022-05-27 16:32:00|||||||||1
1653669130000|2022-05-27 16:32:10|22947.2|22927.2|22948.6|22928.6|22949.7|22929.7|22947.2|22927.2|2
1653669140000|2022-05-27 16:32:20|22950.9|22930.9|22953.4|22933.4|22953.4|22933.4|22950.9|22930.9|3
1653669160000|2022-05-27 16:32:40|22958.6|22938.6|22972.2|22952.2|22972.2|22952.2|22958.6|22938.6|21
1653669170000|2022-05-27 16:32:50|22974.5|22954.5|22992|22972|22992|22972|22974.5|22954.5|7
1653669180000|2022-05-27 16:33:00|22989.5|22969.5|22989.5|22969.5|22989.5|22969.5|22989.5|22969.5|0
1653669190000|2022-05-27 16:33:10|22988.4|22968.4|22984.5|22964.5|22988.4|22968.4|22984.5|22964.5|1
1653669200000|2022-05-27 16:33:20|22982.2|22962.2|22982.2|22962.2|22982.2|22962.2|22982.2|22962.2|0
1653669210000|2022-05-27 16:33:30|22980.9|22960.9|22979.7|22959.7|22980.9|22960.9|22979.7|22959.7|1
1653669220000|2022-05-27 16:33:40|||||||||1
1653669230000|2022-05-27 16:33:50|22977.2|22957.2|22977.2|22957.2|22977.2|22957.2|22977.2|22957.2|1
1653669240000|2022-05-27 16:34:00|22975.9|22955.9|22974.7|22954.7|22975.9|22955.9|22974.7|22954.7|5
1653669250000|2022-05-27 16:34:10|22972.2|22952.2|22970.9|22950.9|22972.2|22952.2|22970.9|22950.9|17
1653669260000|2022-05-27 16:34:20|||||||||1
1653669280000|2022-05-27 16:34:40|22974.7|22954.7|22974.7|22954.7|22974.7|22954.7|22974.7|22954.7|22
1653669300000|2022-05-27 16:35:00|22975.9|22955.9|22975.9|22955.9|22975.9|22955.9|22975.9|22955.9|1
1653669320000|2022-05-27 16:35:20|22989.7|22949.7|22989.7|22949.7|22989.7|22949.7|22989.7|22949.7|0
1653669330000|2022-05-27 16:35:30|22992.2|22952.2|22992.2|22952.2|22992.2|22952.2|22992.2|22952.2|0
1653669340000|2022-05-27 16:35:40|22989.7|22949.7|22989.7|22949.7|22989.7|22949.7|22989.7|22949.7|2
1653669350000|2022-05-27 16:35:50|22978.6|22958.6|22978.6|22958.6|22978.6|22958.6|22978.6|22958.6|5
1653669370000|2022-05-27 16:36:10|22977.2|22957.2|22977.2|22957.2|22977.2|22957.2|22975.9|22955.9|8
1653669390000|2022-05-27 16:36:30|||||||||1
1653669400000|2022-05-27 16:36:40|22976.1|22956.1|22973.8|22953.8|22976.1|22956.1|22973.8|22953.8|2
1653669410000|2022-05-27 16:36:50|22975|22955|22972.7|22952.7|22975|22955|22972.7|22952.7|4
1653669420000|2022-05-27 16:37:00|22970|22950|22968.6|22948.6|22970|22950|22968.6|22948.6|3
1653669430000|2022-05-27 16:37:10|22967.5|22947.5|22967.5|22947.5|22967.5|22947.5|22967.5|22947.5|5
1653669450000|2022-05-27 16:37:30|||||||||1
1653669470000|2022-05-27 16:37:50|22968.6|22948.6|22968.6|22948.6|22968.6|22948.6|22968.6|22948.6|1
1653669480000|2022-05-27 16:38:00|||||||||1
1653669490000|2022-05-27 16:38:10|22967.5|22947.5|22967.5|22947.5|22968.6|22948.6|22967.5|22947.5|0
1653669500000|2022-05-27 16:38:20|22968.6|22948.6|22968.6|22948.6|22968.6|22948.6|22968.6|22948.6|0
1653669510000|2022-05-27 16:38:30|22967.5|22947.5|22967.5|22947.5|22967.5|22947.5|22967.5|22947.5|1
1653669520000|2022-05-27 16:38:40|22968.6|22948.6|22968.6|22948.6|22968.6|22948.6|22968.6|22948.6|14
1653669530000|2022-05-27 16:38:50|22967.5|22947.5|22967.5|22947.5|22967.5|22947.5|22967.5|22947.5|1
1653669540000|2022-05-27 16:39:00|22961.1|22941.1|22953.8|22933.8|22961.1|22941.1|22953.8|22933.8|21
1653669550000|2022-05-27 16:39:10|22951.5|22931.5|22948.6|22928.6|22951.5|22931.5|22948.6|22928.6|1
1653669560000|2022-05-27 16:39:20|22947.2|22927.2|22947.2|22927.2|22947.2|22927.2|22947.2|22927.2|7
1653669570000|2022-05-27 16:39:30|22948.6|22928.6|22948.6|22928.6|22948.6|22928.6|22948.6|22928.6|0
1653669580000|2022-05-27 16:39:40|22947.2|22927.2|22952.2|22932.2|22952.2|22932.2|22947.2|22927.2|7
1653669590000|2022-05-27 16:39:50|22951.1|22931.1|22952.2|22932.2|22952.2|22932.2|22951.1|22931.1|1
1653669610000|2022-05-27 16:40:10|22953.6|22933.6|22953.6|22933.6|22953.6|22933.6|22953.6|22933.6|2
1653669620000|2022-05-27 16:40:20|22952.2|22932.2|22952.2|22932.2|22952.2|22932.2|22951.1|22931.1|3
1653669630000|2022-05-27 16:40:30|22948.4|22928.4|22947.2|22927.2|22948.4|22928.4|22947.2|22927.2|5
1653669640000|2022-05-27 16:40:40|22939.7|22919.7|22933.6|22913.6|22939.7|22919.7|22933.6|22913.6|3
1653669650000|2022-05-27 16:40:50|22932.2|22912.2|22939.7|22919.7|22939.7|22919.7|22932.2|22912.2|7
1653669660000|2022-05-27 16:41:00|22938.6|22918.6|22938.6|22918.6|22938.6|22918.6|22938.6|22918.6|2
1653669670000|2022-05-27 16:41:10|22937.2|22917.2|22929.7|22909.7|22937.2|22917.2|22929.7|22909.7|12
1653669680000|2022-05-27 16:41:20|22930.9|22910.9|22931.1|22911.1|22932.2|22912.2|22930.9|22910.9|1
1653669690000|2022-05-27 16:41:30|22932.2|22912.2|22932.2|22912.2|22932.2|22912.2|22932.2|22912.2|4
1653669700000|2022-05-27 16:41:40|||||||||3
1653669710000|2022-05-27 16:41:50|22927.2|22907.2|22928.4|22908.4|22928.4|22908.4|22927.2|22907.2|1
1653669720000|2022-05-27 16:42:00|22929.5|22909.5|22929.7|22909.7|22929.7|22909.7|22929.5|22909.5|0
1653669740000|2022-05-27 16:42:20|22927.2|22907.2|22932.2|22912.2|22932.2|22912.2|22927.2|22907.2|4
1653669760000|2022-05-27 16:42:40|22931.1|22911.1|22932.2|22912.2|22932.2|22912.2|22927.2|22907.2|0
1653669770000|2022-05-27 16:42:50|||||||||1
1653669780000|2022-05-27 16:43:00|22931.1|22911.1|22932.2|22912.2|22932.2|22912.2|22931.1|22911.1|1
1653669790000|2022-05-27 16:43:10|22933.4|22913.4|22933.4|22913.4|22933.4|22913.4|22933.4|22913.4|2
1653669800000|2022-05-27 16:43:20|22937.2|22917.2|22937.2|22917.2|22937.2|22917.2|22937.2|22917.2|0
1653669810000|2022-05-27 16:43:30|22938.4|22918.4|22938.4|22918.4|22938.4|22918.4|22938.4|22918.4|2
1653669820000|2022-05-27 16:43:40|22939.5|22919.5|22939.5|22919.5|22939.5|22919.5|22939.5|22919.5|0
1653669830000|2022-05-27 16:43:50|22944.7|22924.7|22944.7|22924.7|22944.7|22924.7|22944.7|22924.7|3
1653669840000|2022-05-27 16:44:00|22947.2|22927.2|22949.7|22929.7|22949.7|22929.7|22947.2|22927.2|1
1653669850000|2022-05-27 16:44:10|22950.9|22930.9|22950.9|22930.9|22950.9|22930.9|22950.9|22930.9|4
1653669860000|2022-05-27 16:44:20|22960.4|22940.4|22963.2|22943.2|22963.2|22943.2|22960.4|22940.4|48
1653669870000|2022-05-27 16:44:30|22964.5|22944.5|22964.5|22944.5|22964.5|22944.5|22964.5|22944.5|4
1653669880000|2022-05-27 16:44:40|22965.9|22945.9|22963.4|22943.4|22965.9|22945.9|22963.4|22943.4|3
1653669890000|2022-05-27 16:44:50|22965.9|22945.9|22965.9|22945.9|22965.9|22945.9|22965.9|22945.9|2
1653669900000|2022-05-27 16:45:00|22964.5|22944.5|22963.4|22943.4|22964.5|22944.5|22963.4|22943.4|2
1653669910000|2022-05-27 16:45:10|22966.1|22946.1|22967.2|22947.2|22967.2|22947.2|22966.1|22946.1|3
1653669920000|2022-05-27 16:45:20|||||||||5
1653669930000|2022-05-27 16:45:30|22968.6|22948.6|22972.2|22952.2|22972.2|22952.2|22968.6|22948.6|5
1653669940000|2022-05-27 16:45:40|22973.4|22953.4|22973.4|22953.4|22973.4|22953.4|22973.4|22953.4|2
1653669950000|2022-05-27 16:45:50|||||||||5
1653669960000|2022-05-27 16:46:00|22974.5|22954.5|22974.5|22954.5|22974.5|22954.5|22974.5|22954.5|5
1653669980000|2022-05-27 16:46:20|||||||||1
1653669990000|2022-05-27 16:46:30|22973.4|22953.4|22973.4|22953.4|22973.4|22953.4|22973.4|22953.4|1
1653670000000|2022-05-27 16:46:40|22972.2|22952.2|22972.2|22952.2|22972.2|22952.2|22972.2|22952.2|0
1653670010000|2022-05-27 16:46:50|22971.1|22951.1|22973.4|22953.4|22973.4|22953.4|22969.7|22949.7|6
1653670030000|2022-05-27 16:47:10|22974.5|22954.5|22975.9|22955.9|22975.9|22955.9|22974.5|22954.5|32
1653670040000|2022-05-27 16:47:20|||||||||1
1653670050000|2022-05-27 16:47:30|||||||||1
1653670070000|2022-05-27 16:47:50|22974.7|22954.7|22972.2|22952.2|22974.7|22954.7|22972.2|22952.2|3
1653670080000|2022-05-27 16:48:00|22973.6|22953.6|22972.2|22952.2|22974.7|22954.7|22972.2|22952.2|4
1653670090000|2022-05-27 16:48:10|22972.3|22952.3|22972.3|22952.3|22972.3|22952.3|22972.3|22952.3|3
1653670100000|2022-05-27 16:48:20|22971.1|22951.1|22968.6|22948.6|22971.1|22951.1|22968.6|22948.6|1
1653670110000|2022-05-27 16:48:30|22971.1|22951.1|22971.1|22951.1|22971.1|22951.1|22968.6|22948.6|1
1653670130000|2022-05-27 16:48:50|22970|22950|22968.6|22948.6|22970|22950|22968.6|22948.6|4
1653670140000|2022-05-27 16:49:00|22969.8|22949.8|22971.1|22951.1|22971.1|22951.1|22969.8|22949.8|1
1653670150000|2022-05-27 16:49:10|||||||||1
1653670180000|2022-05-27 16:49:40|22972.3|22952.3|22972.3|22952.3|22972.3|22952.3|22972.3|22952.3|5
1653670190000|2022-05-27 16:49:50|||||||||3
1653670200000|2022-05-27 16:50:00|22974.8|22954.8|22975.9|22955.9|22975.9|22955.9|22974.8|22954.8|2
1653670210000|2022-05-27 16:50:10|||||||||1
1653670220000|2022-05-27 16:50:20|22974.8|22954.8|22977.3|22957.3|22977.3|22957.3|22974.8|22954.8|3
1653670230000|2022-05-27 16:50:30|||||||||1
1653670250000|2022-05-27 16:50:50|22976.1|22956.1|22976.1|22956.1|22976.1|22956.1|22976.1|22956.1|1
1653670260000|2022-05-27 16:51:00|22977.3|22957.3|22979.8|22959.8|22979.8|22959.8|22977.3|22957.3|3
1653670270000|2022-05-27 16:51:10|||||||||1
1653670280000|2022-05-27 16:51:20|22981.1|22961.1|22997|22977|22998.2|22978.2|22981.1|22961.1|33
1653670290000|2022-05-27 16:51:30|22995.9|22975.9|22995.9|22975.9|22995.9|22975.9|22995.9|22975.9|0
1653670300000|2022-05-27 16:51:40|22998.4|22978.4|22999.8|22979.8|22999.8|22979.8|22995.9|22975.9|6
1653670310000|2022-05-27 16:51:50|22997.3|22977.3|22998.6|22978.6|22999.8|22979.8|22997.3|22977.3|6
1653670320000|2022-05-27 16:52:00|22997.3|22977.3|22997.3|22977.3|22999.8|22979.8|22997.3|22977.3|3
1653670330000|2022-05-27 16:52:10|22998.6|22978.6|22997.3|22977.3|22998.6|22978.6|22997.3|22977.3|3
1653670340000|2022-05-27 16:52:20|22996.1|22976.1|22994.8|22974.8|22996.1|22976.1|22994.8|22974.8|0
1653670350000|2022-05-27 16:52:30|22995.9|22975.9|22995.9|22975.9|22995.9|22975.9|22995.9|22975.9|2
1653670360000|2022-05-27 16:52:40|||||||||1
1653670370000|2022-05-27 16:52:50|22994.8|22974.8|22994.8|22974.8|22994.8|22974.8|22994.8|22974.8|2
1653670390000|2022-05-27 16:53:10|||||||||1
1653670400000|2022-05-27 16:53:20|||||||||1
1653670410000|2022-05-27 16:53:30|22993.6|22973.6|22987.3|22967.3|22993.6|22973.6|22987.3|22967.3|10
1653670420000|2022-05-27 16:53:40|22986.1|22966.1|22987.3|22967.3|22987.3|22967.3|22982.3|22962.3|4
1653670430000|2022-05-27 16:53:50|||||||||1
1653670440000|2022-05-27 16:54:00|||||||||1
1653670480000|2022-05-27 16:54:40|||||||||1
1653670490000|2022-05-27 16:54:50|22989.8|22969.8|22989.8|22969.8|22989.8|22969.8|22989.8|22969.8|2
1653670500000|2022-05-27 16:55:00|22985.9|22965.9|22985.9|22965.9|22985.9|22965.9|22985.9|22965.9|3
1653670510000|2022-05-27 16:55:10|22987.3|22967.3|22987.3|22967.3|22987.3|22967.3|22987.3|22967.3|1
1653670520000|2022-05-27 16:55:20|||||||||2
1653670530000|2022-05-27 16:55:30|22989.8|22969.8|22989.8|22969.8|22989.8|22969.8|22989.8|22969.8|3
1653670550000|2022-05-27 16:55:50|22990.9|22970.9|22992.3|22972.3|22992.3|22972.3|22990.9|22970.9|1
1653670560000|2022-05-27 16:56:00|22990.9|22970.9|22993.4|22973.4|22993.4|22973.4|22989.8|22969.8|7
1653670570000|2022-05-27 16:56:10|22991.1|22971.1|22989.8|22969.8|22991.1|22971.1|22989.8|22969.8|4
1653670580000|2022-05-27 16:56:20|22992.5|22972.5|22992.3|22972.3|22993.6|22973.6|22992.3|22972.3|4
1653670590000|2022-05-27 16:56:30|||||||||1
1653670610000|2022-05-27 16:56:50|22991.1|22971.1|22987.5|22967.5|22991.1|22971.1|22987.5|22967.5|11
1653670620000|2022-05-27 16:57:00|22988.6|22968.6|22983.6|22963.6|22988.6|22968.6|22983.6|22963.6|4
1653670640000|2022-05-27 16:57:20|22979.8|22959.8|22977.3|22957.3|22979.8|22959.8|22977.3|22957.3|2
1653670650000|2022-05-27 16:57:30|22979.8|22959.8|22984.8|22964.8|22984.8|22964.8|22979.8|22959.8|5
1653670660000|2022-05-27 16:57:40|22985.9|22965.9|22987.3|22967.3|22987.3|22967.3|22985.9|22965.9|6
1653670670000|2022-05-27 16:57:50|22986.1|22966.1|22987.3|22967.3|22987.3|22967.3|22983.4|22963.4|1
1653670680000|2022-05-27 16:58:00|||||||||2
1653670690000|2022-05-27 16:58:10|22989.8|22969.8|22989.8|22969.8|22989.8|22969.8|22989.8|22969.8|1
1653670700000|2022-05-27 16:58:20|22987.3|22967.3|22986.1|22966.1|22987.3|22967.3|22986.1|22966.1|2
1653670710000|2022-05-27 16:58:30|22987.3|22967.3|22987.3|22967.3|22987.3|22967.3|22987.3|22967.3|5
1653670720000|2022-05-27 16:58:40|||||||||2
1653670730000|2022-05-27 16:58:50|||||||||3
1653670740000|2022-05-27 16:59:00|22989.8|22969.8|22989.8|22969.8|22989.8|22969.8|22989.8|22969.8|0
1653670750000|2022-05-27 16:59:10|||||||||1
1653670760000|2022-05-27 16:59:20|22992.3|22972.3|22992.3|22972.3|22992.3|22972.3|22992.3|22972.3|1
1653670800000|2022-05-27 17:00:00|22987.3|22967.3|22987.3|22967.3|22987.3|22967.3|22987.3|22967.3|4
1653670810000|2022-05-27 17:00:10|||||||||1
1653670820000|2022-05-27 17:00:20|22984.8|22964.8|22982.5|22962.5|22984.8|22964.8|22982.5|22962.5|3
1653670830000|2022-05-27 17:00:30|22983.6|22963.6|22983.6|22963.6|22983.6|22963.6|22983.6|22963.6|0
1653670840000|2022-05-27 17:00:40|||||||||2
1653670880000|2022-05-27 17:01:20|||||||||2
1653670890000|2022-05-27 17:01:30|22982.5|22962.5|22978.6|22958.6|22982.5|22962.5|22978.6|22958.6|3
1653670920000|2022-05-27 17:02:00|||||||||1
1653670930000|2022-05-27 17:02:10|22975.9|22955.9|22971.1|22951.1|22975.9|22955.9|22971.1|22951.1|4
1653670940000|2022-05-27 17:02:20|22969.8|22949.8|22969.8|22949.8|22969.8|22949.8|22969.8|22949.8|2
1653670970000|2022-05-27 17:02:50|||||||||1
1653670980000|2022-05-27 17:03:00|22968.4|22948.4|22967.3|22947.3|22968.4|22948.4|22967.3|22947.3|10
1653670990000|2022-05-27 17:03:10|||||||||1
1653671000000|2022-05-27 17:03:20|||||||||1
1653671010000|2022-05-27 17:03:30|||||||||1
1653671020000|2022-05-27 17:03:40|22966.1|22946.1|22967.3|22947.3|22967.3|22947.3|22966.1|22946.1|4
1653671040000|2022-05-27 17:04:00|22965.9|22945.9|22962.3|22942.3|22967.3|22947.3|22962.3|22942.3|6
1653671050000|2022-05-27 17:04:10|22963.6|22943.6|22964.8|22944.8|22964.8|22944.8|22963.6|22943.6|2
1653671060000|2022-05-27 17:04:20|22959.8|22939.8|22959.8|22939.8|22959.8|22939.8|22959.8|22939.8|7
1653671080000|2022-05-27 17:04:40|22962.5|22942.5|22964.8|22944.8|22964.8|22944.8|22962.5|22942.5|2
1653671100000|2022-05-27 17:05:00|22967.3|22947.3|22967.3|22947.3|22967.3|22947.3|22967.3|22947.3|2
1653671110000|2022-05-27 17:05:10|22968.4|22948.4|22968.4|22948.4|22968.4|22948.4|22968.4|22948.4|2
1653671120000|2022-05-27 17:05:20|||||||||3
1653671130000|2022-05-27 17:05:30|22969.8|22949.8|22970.9|22950.9|22970.9|22950.9|22969.8|22949.8|2
1653671140000|2022-05-27 17:05:40|22972.3|22952.3|22972.3|22952.3|22972.3|22952.3|22972.3|22952.3|3
1653671150000|2022-05-27 17:05:50|22973.4|22953.4|22972.3|22952.3|22973.4|22953.4|22969.8|22949.8|8
1653671160000|2022-05-27 17:06:00|22969.8|22949.8|22970.9|22950.9|22970.9|22950.9|22969.8|22949.8|2
1653671170000|2022-05-27 17:06:10|22972.3|22952.3|22972.3|22952.3|22972.3|22952.3|22972.3|22952.3|1
1653671180000|2022-05-27 17:06:20|22973.4|22953.4|22974.8|22954.8|22974.8|22954.8|22973.4|22953.4|3
1653671190000|2022-05-27 17:06:30|||||||||1
1653671200000|2022-05-27 17:06:40|22975.9|22955.9|22975.9|22955.9|22975.9|22955.9|22975.9|22955.9|5
1653671230000|2022-05-27 17:07:10|||||||||1
1653671240000|2022-05-27 17:07:20|||||||||1
1653671270000|2022-05-27 17:07:50|||||||||1
1653671280000|2022-05-27 17:08:00|||||||||2
1653671290000|2022-05-27 17:08:10|||||||||1
1653671300000|2022-05-27 17:08:20|22974.8|22954.8|22972.5|22952.5|22974.8|22954.8|22972.5|22952.5|9
1653671310000|2022-05-27 17:08:30|22973.6|22953.6|22971.1|22951.1|22973.6|22953.6|22971.1|22951.1|1
1653671320000|2022-05-27 17:08:40|22969.8|22949.8|22968.6|22948.6|22971.1|22951.1|22968.6|22948.6|3
1653671350000|2022-05-27 17:09:10|||||||||2
1653671370000|2022-05-27 17:09:30|||||||||1
1653671390000|2022-05-27 17:09:50|22969.8|22949.8|22969.8|22949.8|22969.8|22949.8|22969.8|22949.8|1
1653671400000|2022-05-27 17:10:00|22968.6|22948.6|22970.9|22950.9|22970.9|22950.9|22968.6|22948.6|1
1653671420000|2022-05-27 17:10:20|22973.4|22953.4|22973.4|22953.4|22973.4|22953.4|22973.4|22953.4|6
1653671430000|2022-05-27 17:10:30|22975.9|22955.9|22977.3|22957.3|22977.3|22957.3|22975.9|22955.9|1
1653671440000|2022-05-27 17:10:40|22976.1|22956.1|22974.5|22954.5|22976.1|22956.1|22973.4|22953.4|2
1653671450000|2022-05-27 17:10:50|22975.9|22955.9|22977.3|22957.3|22977.3|22957.3|22975.9|22955.9|0
1653671460000|2022-05-27 17:11:00|22975.9|22955.9|22977.3|22957.3|22977.3|22957.3|22974.8|22954.8|8
1653671470000|2022-05-27 17:11:10|22976.1|22956.1|22973.6|22953.6|22976.1|22956.1|22972.3|22952.3|14
1653671490000|2022-05-27 17:11:30|22972.3|22952.3|22972.3|22952.3|22972.3|22952.3|22970.9|22950.9|3
1653671500000|2022-05-27 17:11:40|||||||||6
1653671510000|2022-05-27 17:11:50|||||||||2
1653671530000|2022-05-27 17:12:10|22970.9|22950.9|22970.9|22950.9|22970.9|22950.9|22970.9|22950.9|4
1653671540000|2022-05-27 17:12:20|22972|22952|22973.4|22953.4|22973.4|22953.4|22972|22952|0
1653671550000|2022-05-27 17:12:30|22974.8|22954.8|22974.8|22954.8|22974.8|22954.8|22974.8|22954.8|1
1653671560000|2022-05-27 17:12:40|||||||||12
1653671570000|2022-05-27 17:12:50|22975.9|22955.9|22975.9|22955.9|22975.9|22955.9|22975.9|22955.9|6
1653671580000|2022-05-27 17:13:00|||||||||7
1653671590000|2022-05-27 17:13:10|22974.8|22954.8|22974.8|22954.8|22974.8|22954.8|22974.8|22954.8|6
1653671600000|2022-05-27 17:13:20|22973.4|22953.4|22973.4|22953.4|22973.4|22953.4|22973.4|22953.4|1
1653671610000|2022-05-27 17:13:30|||||||||9
1653671620000|2022-05-27 17:13:40|22972.3|22952.3|22972.3|22952.3|22972.3|22952.3|22972.3|22952.3|1
1653671630000|2022-05-27 17:13:50|22973.4|22953.4|22973.4|22953.4|22973.4|22953.4|22973.4|22953.4|2
1653671640000|2022-05-27 17:14:00|22972.3|22952.3|22972.3|22952.3|22972.3|22952.3|22972.3|22952.3|0
1653671650000|2022-05-27 17:14:10|||||||||1
1653671660000|2022-05-27 17:14:20|22970.9|22950.9|22969.8|22949.8|22970.9|22950.9|22969.8|22949.8|3
1653671680000|2022-05-27 17:14:40|||||||||1
1653671690000|2022-05-27 17:14:50|22967|22947|22959.8|22939.8|22967|22947|22959.8|22939.8|1
1653671700000|2022-05-27 17:15:00|22958.6|22938.6|22953.6|22933.6|22959.8|22939.8|22953.6|22933.6|5
1653671710000|2022-05-27 17:15:10|22952.3|22932.3|22952.3|22932.3|22952.3|22932.3|22952.3|22932.3|0
1653671720000|2022-05-27 17:15:20|22949.5|22929.5|22948.4|22928.4|22949.5|22929.5|22948.4|22928.4|4
1653671740000|2022-05-27 17:15:40|||||||||1
1653671750000|2022-05-27 17:15:50|22950.9|22930.9|22950.9|22930.9|22950.9|22930.9|22948.4|22928.4|2
1653671760000|2022-05-27 17:16:00|22949.8|22929.8|22948.4|22928.4|22954.8|22934.8|22947.3|22927.3|21
1653671770000|2022-05-27 17:16:10|22946.1|22926.1|22944.8|22924.8|22947.3|22927.3|22944.8|22924.8|5
1653671790000|2022-05-27 17:16:30|||||||||7
1653671800000|2022-05-27 17:16:40|22947.3|22927.3|22942.3|22922.3|22947.3|22927.3|22942.3|22922.3|2
1653671810000|2022-05-27 17:16:50|||||||||3
1653671820000|2022-05-27 17:17:00|||||||||2
1653671840000|2022-05-27 17:17:20|||||||||2
1653671850000|2022-05-27 17:17:30|22937.3|22917.3|22937.3|22917.3|22937.3|22917.3|22937.3|22917.3|6
1653671860000|2022-05-27 17:17:40|22934.5|22914.5|22930.9|22910.9|22934.5|22914.5|22930.9|22910.9|28
1653671880000|2022-05-27 17:18:00|22929.8|22909.8|22927.3|22907.3|22929.8|22909.8|22927.3|22907.3|1
1653671890000|2022-05-27 17:18:10|||||||||1
1653671910000|2022-05-27 17:18:30|22919.8|22899.8|22919.8|22899.8|22919.8|22899.8|22919.8|22899.8|1
1653671930000|2022-05-27 17:18:50|22922.3|22902.3|22927.3|22907.3|22927.3|22907.3|22922.3|22902.3|6
1653671940000|2022-05-27 17:19:00|22928.4|22908.4|22930.9|22910.9|22930.9|22910.9|22928.4|22908.4|2
1653671950000|2022-05-27 17:19:10|22932.3|22912.3|22943.4|22903.4|22943.4|22912.3|22932.3|22903.4|1
1653671970000|2022-05-27 17:19:30|||||||||1
1653671980000|2022-05-27 17:19:40|22938.4|22918.4|22938.4|22918.4|22938.4|22918.4|22938.4|22918.4|19
1653671990000|2022-05-27 17:19:50|||||||||2
1653672000000|2022-05-27 17:20:00|22940.9|22920.9|22940.9|22920.9|22940.9|22920.9|22940.9|22920.9|0
1653672010000|2022-05-27 17:20:10|22943.4|22923.4|22943.4|22923.4|22943.4|22923.4|22943.4|22923.4|4
1653672020000|2022-05-27 17:20:20|22942.3|22922.3|22944.8|22924.8|22944.8|22924.8|22942.3|22922.3|12
1653672030000|2022-05-27 17:20:30|22942.5|22922.5|22944.8|22924.8|22945.9|22925.9|22938.4|22918.4|11
1653672040000|2022-05-27 17:20:40|22943.4|22923.4|22943.4|22923.4|22943.4|22923.4|22943.4|22923.4|0
1653672050000|2022-05-27 17:20:50|22942.3|22922.3|22941.1|22921.1|22942.3|22922.3|22941.1|22921.1|2
1653672060000|2022-05-27 17:21:00|22939.8|22919.8|22939.8|22919.8|22939.8|22919.8|22939.8|22919.8|3
1653672080000|2022-05-27 17:21:20|22938.4|22918.4|22934.8|22914.8|22938.4|22918.4|22934.8|22914.8|100
1653672090000|2022-05-27 17:21:30|22933.6|22913.6|22932.3|22912.3|22933.6|22913.6|22932.3|22912.3|2
1653672100000|2022-05-27 17:21:40|||||||||2
1653672110000|2022-05-27 17:21:50|||||||||1
1653672120000|2022-05-27 17:22:00|||||||||5
1653672140000|2022-05-27 17:22:20|22934.5|22914.5|22933.4|22913.4|22934.5|22914.5|22933.4|22913.4|15
1653672150000|2022-05-27 17:22:30|||||||||1
1653672160000|2022-05-27 17:22:40|22932.3|22912.3|22935.9|22915.9|22935.9|22915.9|22932.3|22912.3|3
1653672170000|2022-05-27 17:22:50|||||||||2
1653672180000|2022-05-27 17:23:00|||||||||68
1653672210000|2022-05-27 17:23:30|22934.8|22914.8|22932.5|22912.5|22934.8|22914.8|22932.5|22912.5|1
1653672220000|2022-05-27 17:23:40|22931.1|22911.1|22930|22910|22931.1|22911.1|22930|22910|16
1653672230000|2022-05-27 17:23:50|22925.9|22905.9|22924.8|22904.8|22925.9|22905.9|22924.8|22904.8|2
1653672240000|2022-05-27 17:24:00|22923.6|22903.6|22923.6|22903.6|22923.6|22903.6|22923.6|22903.6|0
1653672250000|2022-05-27 17:24:10|||||||||3
1653672260000|2022-05-27 17:24:20|||||||||1
1653672280000|2022-05-27 17:24:40|||||||||12
1653672290000|2022-05-27 17:24:50|22924.8|22904.8|22924.8|22904.8|22924.8|22904.8|22924.8|22904.8|2
1653672300000|2022-05-27 17:25:00|22923.6|22903.6|22911.1|22891.1|22923.6|22903.6|22911.1|22891.1|24
1653672310000|2022-05-27 17:25:10|22908.6|22888.6|22899.8|22879.8|22908.6|22888.6|22894.8|22874.8|7
1653672320000|2022-05-27 17:25:20|22904.8|22884.8|22904.8|22884.8|22904.8|22884.8|22904.8|22884.8|2
1653672330000|2022-05-27 17:25:30|||||||||1
1653672340000|2022-05-27 17:25:40|22903.4|22883.4|22903.4|22883.4|22903.4|22883.4|22903.4|22883.4|2
1653672350000|2022-05-27 17:25:50|22904.8|22884.8|22904.8|22884.8|22904.8|22884.8|22904.8|22884.8|1
1653672370000|2022-05-27 17:26:10|22902.3|22882.3|22902.3|22882.3|22902.3|22882.3|22902.3|22882.3|3
1653672390000|2022-05-27 17:26:30|||||||||4
1653672400000|2022-05-27 17:26:40|||||||||3
1653672410000|2022-05-27 17:26:50|||||||||2
1653672420000|2022-05-27 17:27:00|22904.8|22884.8|22902.3|22882.3|22904.8|22884.8|22902.3|22882.3|3
1653672430000|2022-05-27 17:27:10|22896.1|22876.1|22896.1|22876.1|22896.1|22876.1|22896.1|22876.1|2
1653672440000|2022-05-27 17:27:20|22897.5|22877.5|22899.8|22879.8|22899.8|22879.8|22897.5|22877.5|1
1653672450000|2022-05-27 17:27:30|||||||||10
1653672460000|2022-05-27 17:27:40|||||||||1
1653672470000|2022-05-27 17:27:50|||||||||4
1653672480000|2022-05-27 17:28:00|22902.3|22882.3|22902.3|22882.3|22902.3|22882.3|22902.3|22882.3|5
1653672490000|2022-05-27 17:28:10|22900.9|22880.9|22898.4|22878.4|22900.9|22880.9|22898.4|22878.4|8
1653672500000|2022-05-27 17:28:20|22897.3|22877.3|22897.3|22877.3|22897.3|22877.3|22897.3|22877.3|4
1653672510000|2022-05-27 17:28:30|22896.1|22876.1|22898.4|22878.4|22898.6|22878.6|22896.1|22876.1|6
1653672520000|2022-05-27 17:28:40|22904.8|22864.8|22904.8|22864.8|22904.8|22864.8|22904.8|22864.8|5
1653672530000|2022-05-27 17:28:50|22907.3|22867.3|22897.3|22877.3|22907.3|22877.3|22897.3|22864.8|5
1653672540000|2022-05-27 17:29:00|22908.4|22868.4|22909.8|22869.8|22909.8|22869.8|22908.4|22868.4|6
1653672550000|2022-05-27 17:29:10|22903.6|22883.6|22903.6|22883.6|22907.3|22887.3|22903.6|22883.6|22
1653672560000|2022-05-27 17:29:20|22901.1|22881.1|22899.8|22859.8|22902.3|22881.1|22899.8|22859.8|16
1653672570000|2022-05-27 17:29:30|22887.3|22867.3|22887.3|22867.3|22887.3|22867.3|22884.8|22864.8|8
1653672580000|2022-05-27 17:29:40|22884.8|22864.8|22887.3|22867.3|22887.3|22867.3|22884.8|22864.8|6
1653672590000|2022-05-27 17:29:50|22897.3|22857.3|22907.3|22847.3|22907.3|22857.3|22894.8|22844.8|23
1653984900000|2022-05-31 08:15:00|22830.6|22810.6|22788.1|22768.1|22836.1|22816.1|22785|22749.6|47
1653984910000|2022-05-31 08:15:10|22789.6|22769.6|22795.1|22755.1|22809.6|22780.6|22789.6|22755.1|21
1653984920000|2022-05-31 08:15:20|22804.1|22744.1|22818.1|22758.1|22818.1|22760.1|22780.1|22744.1|4
1653984930000|2022-05-31 08:15:30|22819|22759|22803.1|22763.1|22823.1|22783.1|22803.1|22759|11
1653984940000|2022-05-31 08:15:40|22804|22764|22817.1|22777.1|22820.6|22777.1|22804|22756.5|5
1653984950000|2022-05-31 08:15:50|22814.6|22774.6|22815.6|22775.6|22815.6|22775.6|22814.6|22774.6|1
1653984960000|2022-05-31 08:16:00|22809.1|22789.1|22828.1|22788.1|22829.6|22799.1|22809.1|22785.6|12
1653984970000|2022-05-31 08:16:10|22817.1|22797.1|22804.6|22784.6|22817.1|22797.1|22804.6|22784.6|5
1653984980000|2022-05-31 08:16:20|22803.6|22783.6|22807.1|22787.1|22807.1|22787.1|22799.6|22779.6|5
1653984990000|2022-05-31 08:16:30|22808.1|22788.1|22808.1|22788.1|22808.1|22788.1|22808.1|22788.1|1
1653985000000|2022-05-31 08:16:40|22810.6|22790.6|22810.6|22790.6|22810.6|22790.6|22810.6|22790.6|2
1653985020000|2022-05-31 08:17:00|22808.6|22788.6|22805.6|22785.6|22808.6|22788.6|22805.6|22785.6|1
1653985030000|2022-05-31 08:17:10|22804.6|22784.6|22803.1|22783.1|22804.6|22784.6|22803.1|22783.1|0
1653985050000|2022-05-31 08:17:30|22800.6|22780.6|22800.6|22780.6|22800.6|22780.6|22800.6|22780.6|1
1653985060000|2022-05-31 08:17:40|22798.1|22778.1|22805.6|22785.6|22805.6|22785.6|22798.1|22778.1|17
1653985080000|2022-05-31 08:18:00|22804.6|22784.6|22804.6|22784.6|22804.6|22784.6|22804.6|22784.6|0
1653985090000|2022-05-31 08:18:10|22803.6|22783.6|22799.6|22779.6|22803.6|22783.6|22799.6|22779.6|2
1653985100000|2022-05-31 08:18:20|22794.6|22774.6|22789.6|22769.6|22794.6|22774.6|22789.6|22769.6|6
1653985110000|2022-05-31 08:18:30|22782.1|22762.1|22782.1|22762.1|22782.1|22762.1|22782.1|22762.1|4
1653985120000|2022-05-31 08:18:40|||||||||1
1653985130000|2022-05-31 08:18:50|||||||||23
1653985140000|2022-05-31 08:19:00|||||||||3
1653985150000|2022-05-31 08:19:10|22779.1|22759.1|22776.6|22756.6|22779.1|22759.1|22776.6|22756.6|1
1653985160000|2022-05-31 08:19:20|22774.6|22754.6|22773.1|22753.1|22774.6|22754.6|22773.1|22753.1|14
1653985170000|2022-05-31 08:19:30|22772.1|22752.1|22768.1|22748.1|22772.1|22752.1|22768.1|22748.1|6
1653985180000|2022-05-31 08:19:40|22770.6|22750.6|22768.1|22748.1|22770.6|22750.6|22768.1|22748.1|6
1653985190000|2022-05-31 08:19:50|||||||||2
1653985200000|2022-05-31 08:20:00|22758.1|22738.1|22760.1|22740.1|22760.1|22740.1|22757.6|22737.6|6
1653985210000|2022-05-31 08:20:10|22756.6|22736.6|22751.6|22731.6|22756.6|22736.6|22751.6|22731.6|11
1653985220000|2022-05-31 08:20:20|22752.6|22732.6|22753.6|22733.6|22753.6|22733.6|22752.6|22732.6|2
1653985230000|2022-05-31 08:20:30|22752.6|22732.6|22752.6|22732.6|22752.6|22732.6|22752.6|22732.6|1
1653985240000|2022-05-31 08:20:40|22751.6|22731.6|22751.6|22731.6|22751.6|22731.6|22751.6|22731.6|7
1653985250000|2022-05-31 08:20:50|||||||||3
1653985270000|2022-05-31 08:21:10|22750.6|22730.6|22743.6|22723.6|22750.6|22730.6|22743.6|22723.6|4
1653985280000|2022-05-31 08:21:20|22742.1|22722.1|22742.1|22722.1|22742.1|22722.1|22742.1|22722.1|0
1653985290000|2022-05-31 08:21:30|22740.6|22720.6|22735.6|22715.6|22742.1|22722.1|22735.6|22715.6|1
1653985310000|2022-05-31 08:21:50|||||||||1
1653985320000|2022-05-31 08:22:00|22734.1|22714.1|22734.1|22714.1|22734.1|22714.1|22734.1|22714.1|1
1653985330000|2022-05-31 08:22:10|22735.6|22715.6|22735.6|22715.6|22735.6|22715.6|22735.6|22715.6|1
1653985360000|2022-05-31 08:22:40|||||||||1
1653985380000|2022-05-31 08:23:00|22737.5|22717.5|22787.5|22767.5|22798.1|22767.5|22737.5|22717.5|13
1653985390000|2022-05-31 08:23:10|22785.6|22765.6|22793.1|22753.1|22794.6|22765.6|22785.6|22753.1|4
1653985400000|2022-05-31 08:23:20|||||||||1
1653985410000|2022-05-31 08:23:30|22785|22765|22790.6|22770.6|22790.6|22770.6|22785|22765|0
1653985420000|2022-05-31 08:23:40|22791.6|22771.6|22791.6|22771.6|22791.6|22771.6|22791.6|22771.6|3
1653985430000|2022-05-31 08:23:50|22790|22770|22785.6|22765.6|22790|22770|22785.6|22765.6|5
1653985440000|2022-05-31 08:24:00|22778.1|22758.1|22788.1|22728.1|22792.6|22760.6|22777.1|22728.1|12
1653985470000|2022-05-31 08:24:30|22785.6|22725.6|22785.6|22725.6|22785.6|22725.6|22785.6|22725.6|2
1653985480000|2022-05-31 08:24:40|||||||||4
1653985490000|2022-05-31 08:24:50|22739.6|22719.6|22738.1|22718.1|22739.6|22719.6|22738.1|22718.1|2
1653985500000|2022-05-31 08:25:00|22736.6|22716.6|22736.6|22716.6|22736.6|22716.6|22736.6|22716.6|4
1653985510000|2022-05-31 08:25:10|22735.6|22715.6|22736.6|22716.6|22736.6|22716.6|22735.6|22715.6|7
1653985520000|2022-05-31 08:25:20|22735.6|22715.6|22735.6|22715.6|22735.6|22715.6|22735.6|22715.6|0
1653985540000|2022-05-31 08:25:40|22738.1|22718.1|22738.1|22718.1|22738.1|22718.1|22738.1|22718.1|1
1653985550000|2022-05-31 08:25:50|22739.1|22719.1|22740.6|22720.6|22740.6|22720.6|22738.1|22718.1|1
1653985560000|2022-05-31 08:26:00|22751.6|22711.6|22751.6|22711.6|22752.5|22712.5|22751.6|22711.6|1
1653985570000|2022-05-31 08:26:10|||||||||1
1653985580000|2022-05-31 08:26:20|22753.1|22713.1|22753.1|22713.1|22753.1|22713.1|22753.1|22713.1|2
1653985610000|2022-05-31 08:26:50|22740.1|22720.1|22734.6|22714.6|22740.1|22720.1|22734.6|22714.6|25
1653985630000|2022-05-31 08:27:10|22733.6|22713.6|22733.6|22713.6|22733.6|22713.6|22733.6|22713.6|0
1653985650000|2022-05-31 08:27:30|22727.1|22667.1|22678.1|22658.1|22727.1|22667.1|22677.1|22657.1|5
1653985660000|2022-05-31 08:27:40|22680.6|22660.6|22693.1|22673.1|22693.1|22673.1|22680.6|22660.6|5
1653985670000|2022-05-31 08:27:50|22694.1|22674.1|22718.1|22678.1|22718.1|22678.1|22694.1|22667.5|3
1653985680000|2022-05-31 08:28:00|22710.6|22690.6|22708.1|22688.1|22710.6|22690.6|22708.1|22688.1|4
1653985690000|2022-05-31 08:28:10|22723.1|22683.1|22708.1|22688.1|22723.1|22691.1|22708.1|22683.1|1
1653985700000|2022-05-31 08:28:20|22710.6|22690.6|22712.6|22672.6|22712.6|22690.6|22705.6|22672.6|4
1653985710000|2022-05-31 08:28:30|22708.1|22668.1|22708.1|22668.1|22708.1|22675.6|22695.6|22666.6|3
1653985730000|2022-05-31 08:28:50|||||||||1
1653985740000|2022-05-31 08:29:00|22716.1|22656.1|22716.1|22656.1|22716.1|22656.1|22716.1|22656.1|3
1653985750000|2022-05-31 08:29:10|22713.1|22653.1|22713.1|22653.1|22713.1|22653.1|22713.1|22653.1|19
1653985790000|2022-05-31 08:29:50|22714.1|22654.1|22714.1|22654.1|22714.1|22654.1|22714.1|22654.1|1
1653985850000|2022-05-31 08:30:50|22715|22655|22709.1|22669.1|22716.6|22669.1|22709.1|22655|3
1653985860000|2022-05-31 08:31:00|22708.1|22668.1|22708.1|22668.1|22708.1|22668.1|22708.1|22668.1|3
1653985880000|2022-05-31 08:31:20|||||||||1
1653985890000|2022-05-31 08:31:30|22700|22680|22705.6|22685.6|22705.6|22685.6|22700|22680|3
1653985900000|2022-05-31 08:31:40|22704.6|22684.6|22706.6|22686.6|22706.6|22686.6|22704.6|22684.6|2
1653985910000|2022-05-31 08:31:50|22708.1|22688.1|22711.6|22691.6|22711.6|22691.6|22708.1|22688.1|12
1653985920000|2022-05-31 08:32:00|22725.6|22705.6|22728.1|22708.1|22728.1|22708.1|22725.6|22705.6|2
1653985930000|2022-05-31 08:32:10|||||||||1
1653985970000|2022-05-31 08:32:50|22732|22712|22735|22715|22735|22715|22732|22712|2
1653985990000|2022-05-31 08:33:10|22736.6|22716.6|22738.1|22718.1|22738.1|22718.1|22736.6|22716.6|9
1653986000000|2022-05-31 08:33:20|22735|22715|22735|22715|22735|22715|22735|22715|3
1653986010000|2022-05-31 08:33:30|22740|22720|22740|22720|22740|22720|22740|22720|5
1653986020000|2022-05-31 08:33:40|22741.6|22721.6|22746.6|22726.6|22746.6|22726.6|22741.6|22721.6|1
1653986040000|2022-05-31 08:34:00|22748.1|22728.1|22755.6|22735.6|22755.6|22735.6|22748.1|22728.1|0
1653986050000|2022-05-31 08:34:10|22760.6|22740.6|22770.6|22750.6|22778.1|22750.6|22760.6|22733.5|10
1653986090000|2022-05-31 08:34:50|||||||||6
1653986100000|2022-05-31 08:35:00|||||||||2
1653986130000|2022-05-31 08:35:30|22767.5|22747.5|22765.6|22745.6|22767.5|22747.5|22765.6|22745.6|1
1653986160000|2022-05-31 08:36:00|22766.6|22746.6|22768.1|22748.1|22768.1|22748.1|22766.6|22746.6|1
1653986210000|2022-05-31 08:36:50|||||||||1
1653986220000|2022-05-31 08:37:00|22770.6|22750.6|22791.6|22771.6|22791.6|22771.6|22770.6|22750.6|11
1653986250000|2022-05-31 08:37:30|22793.1|22773.1|22793.1|22773.1|22793.1|22773.1|22793.1|22773.1|0
1653986270000|2022-05-31 08:37:50|22795.6|22755.6|22795.6|22755.6|22795.6|22755.6|22795.6|22755.6|5
1653986280000|2022-05-31 08:38:00|22794.1|22754.1|22795|22755|22795|22755|22794.1|22754.1|0
1653986290000|2022-05-31 08:38:10|22796.6|22756.6|22796.6|22756.6|22796.6|22756.6|22796.6|22756.6|0
1653986320000|2022-05-31 08:38:40|22785.6|22765.6|22785.6|22765.6|22785.6|22765.6|22785.6|22765.6|0
1653986370000|2022-05-31 08:39:30|22789.1|22769.1|22789.1|22769.1|22789.1|22769.1|22789.1|22769.1|4
1653986410000|2022-05-31 08:40:10|||||||||8
1653986420000|2022-05-31 08:40:20|22787.5|22767.5|22799.6|22759.6|22799.6|22767.5|22787.5|22759.6|1
1653986470000|2022-05-31 08:41:10|22790.6|22770.6|22790.6|22770.6|22790.6|22770.6|22790.6|22770.6|0
1653986490000|2022-05-31 08:41:30|22788.1|22768.1|22793.1|22773.1|22793.1|22773.1|22788.1|22768.1|2
1653986540000|2022-05-31 08:42:20|22794.1|22774.1|22785.6|22765.6|22808.1|22788.1|22785.6|22765.6|11
1653986550000|2022-05-31 08:42:30|22786.6|22766.6|22786.6|22766.6|22786.6|22766.6|22786.6|22766.6|11
1653986560000|2022-05-31 08:42:40|22791.6|22771.6|22796.6|22776.6|22796.6|22776.6|22791.6|22771.6|5
1653986570000|2022-05-31 08:42:50|22794.1|22774.1|22797.5|22777.5|22797.5|22777.5|22794.1|22774.1|0
1653986580000|2022-05-31 08:43:00|22791.6|22771.6|22795.6|22775.6|22795.6|22775.6|22791.6|22771.6|1
1653986590000|2022-05-31 08:43:10|22794.1|22774.1|22796.6|22776.6|22796.6|22776.6|22793.1|22773.1|3
1653986600000|2022-05-31 08:43:20|22797.5|22777.5|22795|22775|22799.1|22779.1|22794.1|22774.1|0
1653986610000|2022-05-31 08:43:30|22796.6|22776.6|22793.1|22773.1|22796.6|22776.6|22788.1|22768.1|0
1653986620000|2022-05-31 08:43:40|22794.1|22774.1|22794.1|22774.1|22794.1|22774.1|22794.1|22774.1|0
1653986630000|2022-05-31 08:43:50|22795.6|22775.6|22798.1|22778.1|22798.1|22778.1|22794.1|22774.1|1
1653986640000|2022-05-31 08:44:00|22797.1|22777.1|22793.1|22773.1|22797.1|22777.1|22793.1|22773.1|5
1653986650000|2022-05-31 08:44:10|22790.6|22770.6|22791.6|22771.6|22791.6|22771.6|22789.1|22769.1|0
1653986660000|2022-05-31 08:44:20|22790.6|22770.6|22789.1|22769.1|22790.6|22770.6|22789.1|22769.1|3
1653986670000|2022-05-31 08:44:30|22788.1|22768.1|22788.1|22768.1|22788.1|22768.1|22788.1|22768.1|0
1653986700000|2022-05-31 08:45:00|22785|22765|22784.1|22764.1|22785|22765|22784.1|22764.1|2
1653986710000|2022-05-31 08:45:10|22788.1|22768.1|22788.1|22768.1|22788.1|22768.1|22788.1|22768.1|2
1653986720000|2022-05-31 08:45:20|22793.1|22773.1|22793.1|22773.1|22793.1|22773.1|22791.6|22771.6|2
1653986730000|2022-05-31 08:45:30|22794.1|22774.1|22795.6|22775.6|22795.6|22775.6|22794.1|22774.1|0
1653986740000|2022-05-31 08:45:40|22798.1|22778.1|22796.6|22776.6|22798.1|22778.1|22794.1|22774.1|0
1653986760000|2022-05-31 08:46:00|22799.1|22779.1|22810.6|22790.6|22810.6|22790.6|22799.1|22779.1|6
1653986810000|2022-05-31 08:46:50|22808.1|22788.1|22805.6|22785.6|22808.1|22788.1|22805.6|22785.6|3
1653986880000|2022-05-31 08:48:00|||||||||1
1653986940000|2022-05-31 08:49:00|22806.6|22786.6|22815.6|22795.6|22815.6|22795.6|22806.6|22786.6|6
1653986950000|2022-05-31 08:49:10|22820.6|22800.6|22820.6|22800.6|22820.6|22800.6|22820.6|22800.6|2
1653986970000|2022-05-31 08:49:30|22833.1|22793.1|22833.1|22793.1|22833.1|22793.1|22833.1|22793.1|0
1653986980000|2022-05-31 08:49:40|22836.1|22796.1|22838.1|22818.1|22838.1|22818.1|22828.1|22796.1|3
1653987000000|2022-05-31 08:50:00|22845|22825|22855.6|22835.6|22855.6|22835.6|22845|22825|20
1653987010000|2022-05-31 08:50:10|22852.5|22832.5|22855.6|22835.6|22855.6|22835.6|22852.5|22832.5|7
1653987060000|2022-05-31 08:51:00|22856.6|22836.6|22856.6|22836.6|22856.6|22836.6|22856.6|22836.6|21
1653987090000|2022-05-31 08:51:30|||||||||1
1653987160000|2022-05-31 08:52:40|||||||||2
1653987180000|2022-05-31 08:53:00|22854.1|22834.1|22854.1|22834.1|22854.1|22834.1|22854.1|22834.1|3
1653987190000|2022-05-31 08:53:10|22855.6|22835.6|22855.6|22835.6|22855.6|22835.6|22855.6|22835.6|2
1653987200000|2022-05-31 08:53:20|22858.6|22818.6|22840|22820|22858.6|22820|22839.1|22814.1|6
1653987210000|2022-05-31 08:53:30|22841.6|22821.6|22841.6|22821.6|22841.6|22821.6|22841.6|22821.6|0
1653987220000|2022-05-31 08:53:40|22848.1|22828.1|22848.1|22828.1|22848.1|22828.1|22848.1|22828.1|0
1653987240000|2022-05-31 08:54:00|22849.1|22829.1|22850.6|22830.6|22850.6|22830.6|22849.1|22829.1|1
1653987250000|2022-05-31 08:54:10|||||||||1
1653987280000|2022-05-31 08:54:40|22848.6|22828.6|22843.6|22823.6|22848.6|22828.6|22843.6|22823.6|0
1653987300000|2022-05-31 08:55:00|22840.6|22820.6|22840.6|22820.6|22840.6|22820.6|22840.6|22820.6|0
1653987350000|2022-05-31 08:55:50|||||||||2
1653987360000|2022-05-31 08:56:00|||||||||1
1653987370000|2022-05-31 08:56:10|22838.1|22818.1|22838.1|22818.1|22838.1|22818.1|22838.1|22818.1|0
1653987380000|2022-05-31 08:56:20|22835.6|22815.6|22837.5|22817.5|22837.5|22817.5|22835.6|22815.6|1
1653987390000|2022-05-31 08:56:30|22840.6|22820.6|22840.6|22820.6|22840.6|22820.6|22840.6|22820.6|0
1653987430000|2022-05-31 08:57:10|||||||||1
1653987470000|2022-05-31 08:57:50|22839.1|22819.1|22839.1|22819.1|22839.1|22819.1|22839.1|22819.1|1
1653987480000|2022-05-31 08:58:00|22840.6|22820.6|22840.6|22820.6|22840.6|22820.6|22840.6|22820.6|1
1653987500000|2022-05-31 08:58:20|22851.6|22811.6|22851.6|22811.6|22851.6|22811.6|22851.6|22811.6|3
1653987530000|2022-05-31 08:58:50|22864.1|22844.1|22866|22846|22866|22846|22864.1|22844.1|2
1653987540000|2022-05-31 08:59:00|22870.6|22850.6|22872.5|22852.5|22872.5|22852.5|22870.6|22850.6|1
1653987550000|2022-05-31 08:59:10|22877.1|22857.1|22878.1|22858.1|22878.1|22858.1|22877.1|22857.1|5
1653987560000|2022-05-31 08:59:20|||||||||1
1653987610000|2022-05-31 09:00:10|22875.6|22855.6|22875.6|22855.6|22875.6|22855.6|22874.6|22854.6|4
1653987620000|2022-05-31 09:00:20|22873.1|22853.1|22873.1|22853.1|22873.1|22853.1|22873.1|22853.1|0
1653987640000|2022-05-31 09:00:40|22872.1|22852.1|22870.6|22850.6|22872.1|22852.1|22870.6|22850.6|1
1653987670000|2022-05-31 09:01:10|22865.6|22845.6|22865|22825|22873.1|22845.6|22860.6|22825|1
1653987680000|2022-05-31 09:01:20|22862.5|22822.5|22862.5|22822.5|22862.5|22822.5|22862.5|22822.5|0
1653987720000|2022-05-31 09:02:00|22849.1|22829.1|22849.1|22829.1|22849.1|22829.1|22849.1|22829.1|0
1653987740000|2022-05-31 09:02:20|22845.6|22825.6|22848.1|22828.1|22848.1|22828.1|22845.6|22825.6|2
1653987760000|2022-05-31 09:02:40|22845.6|22825.6|22843.1|22823.1|22845.6|22825.6|22843.1|22823.1|1
1653987850000|2022-05-31 09:04:10|22840.6|22820.6|22840.6|22820.6|22840.6|22820.6|22840.6|22820.6|0
1653987860000|2022-05-31 09:04:20|22843.1|22783.1|22843.1|22783.1|22843.1|22783.1|22843.1|22783.1|6
1653987870000|2022-05-31 09:04:30|22835.6|22795.6|22820.6|22800.6|22838.1|22803.1|22820.6|22795.6|0
1653987880000|2022-05-31 09:04:40|22817.5|22797.5|22815.6|22795.6|22817.5|22797.5|22815.6|22795.6|3
1653987900000|2022-05-31 09:05:00|22810.6|22790.6|22814.6|22794.6|22814.6|22794.6|22810.6|22790.6|3
1653987910000|2022-05-31 09:05:10|22816.1|22796.1|22817.1|22797.1|22819.6|22799.6|22816.1|22796.1|1
1653987950000|2022-05-31 09:05:50|22815.6|22795.6|22815.6|22795.6|22815.6|22795.6|22815.6|22795.6|2
1653987980000|2022-05-31 09:06:20|22816.6|22796.6|22818.1|22798.1|22818.1|22798.1|22816.6|22796.6|0
1653988030000|2022-05-31 09:07:10|22819.6|22799.6|22820.6|22800.6|22820.6|22800.6|22819.6|22799.6|2
1653988050000|2022-05-31 09:07:30|22821.6|22801.6|22823.1|22803.1|22823.1|22803.1|22821.6|22801.6|0
1653988060000|2022-05-31 09:07:40|22820.6|22800.6|22818.1|22798.1|22820.6|22800.6|22818.1|22798.1|0
1653988080000|2022-05-31 09:08:00|22820.6|22800.6|22824.1|22804.1|22825.6|22805.6|22820.6|22800.6|0
1653988090000|2022-05-31 09:08:10|22825.6|22805.6|22825.6|22805.6|22825.6|22805.6|22825.6|22805.6|0
1653988100000|2022-05-31 09:08:20|22824.6|22804.6|22826.6|22806.6|22826.6|22806.6|22823.1|22803.1|1
1653988110000|2022-05-31 09:08:30|22828.1|22808.1|22825.6|22805.6|22828.1|22808.1|22825.6|22805.6|3
1653988130000|2022-05-31 09:08:50|||||||||1
1653988150000|2022-05-31 09:09:10|22823.1|22803.1|22823.1|22803.1|22823.1|22803.1|22823.1|22803.1|2
1653988180000|2022-05-31 09:09:40|22822.1|22802.1|22820.6|22800.6|22822.1|22802.1|22820.6|22800.6|0
1653988190000|2022-05-31 09:09:50|22819.6|22799.6|22818.1|22798.1|22819.6|22799.6|22818.1|22798.1|0
1653988200000|2022-05-31 09:10:00|22804|22784|22793.1|22773.1|22804|22784|22793.1|22773.1|8
1653988230000|2022-05-31 09:10:30|22803.1|22783.1|22806|22786|22806|22786|22803.1|22783.1|7
1653988240000|2022-05-31 09:10:40|22807.6|22787.6|22809.1|22789.1|22809.1|22789.1|22807.6|22787.6|3
1653988250000|2022-05-31 09:10:50|22808.1|22788.1|22810.6|22790.6|22810.6|22790.6|22808.1|22788.1|4
1653988280000|2022-05-31 09:11:20|22812.1|22792.1|22823.1|22783.1|22823.1|22792.1|22812.1|22783.1|2
1653988300000|2022-05-31 09:11:40|22815.6|22795.6|22815.6|22795.6|22815.6|22795.6|22815.6|22795.6|1
1653988320000|2022-05-31 09:12:00|22813.1|22793.1|22813.1|22793.1|22813.1|22793.1|22813.1|22793.1|1
1653988400000|2022-05-31 09:13:20|22808.1|22788.1|22808.1|22788.1|22808.1|22788.1|22808.1|22788.1|0
1653988420000|2022-05-31 09:13:40|22806.1|22786.1|22800.6|22780.6|22806.1|22786.1|22800.6|22780.6|0
1653988430000|2022-05-31 09:13:50|22797.6|22777.6|22796.6|22776.6|22797.6|22777.6|22796.6|22776.6|3
1653988450000|2022-05-31 09:14:10|22799.5|22779.5|22806.6|22786.6|22806.6|22786.6|22799.5|22779.5|0
1653988470000|2022-05-31 09:14:30|22808.1|22788.1|22808.1|22788.1|22808.1|22788.1|22808.1|22788.1|0
1653988490000|2022-05-31 09:14:50|22800.6|22780.6|22800.6|22780.6|22800.6|22780.6|22800.6|22780.6|1
1653988510000|2022-05-31 09:15:10|22790.6|22770.6|22790.6|22770.6|22790.6|22770.6|22790.6|22770.6|4
1653988530000|2022-05-31 09:15:30|22789.1|22769.1|22790.6|22770.6|22790.6|22770.6|22789.1|22769.1|5
1653988560000|2022-05-31 09:16:00|22801.6|22761.6|22801.6|22761.6|22801.6|22761.6|22801.6|22761.6|4
1653988580000|2022-05-31 09:16:20|22803.1|22763.1|22803.1|22763.1|22803.1|22763.1|22803.1|22763.1|1
1653988600000|2022-05-31 09:16:40|22794.1|22774.1|22795.6|22775.6|22795.6|22775.6|22794.1|22774.1|0
1653988610000|2022-05-31 09:16:50|22796.6|22776.6|22798.6|22778.6|22808.1|22788.1|22796.6|22776.6|5
1653988620000|2022-05-31 09:17:00|22788.1|22768.1|22785.6|22765.6|22788.1|22768.1|22785.6|22765.6|0
1653988640000|2022-05-31 09:17:20|||||||||50
1653988650000|2022-05-31 09:17:30|22783.6|22763.6|22783.6|22763.6|22783.6|22763.6|22783.6|22763.6|1
1653988660000|2022-05-31 09:17:40|22781.6|22761.6|22785.6|22765.6|22785.6|22765.6|22781.6|22761.6|0
1653988680000|2022-05-31 09:18:00|22784.6|22764.6|22782.1|22762.1|22784.6|22764.6|22782.1|22762.1|1
1653988690000|2022-05-31 09:18:10|22780.6|22760.6|22783.1|22763.1|22783.1|22763.1|22780.6|22760.6|4
1653988730000|2022-05-31 09:18:50|||||||||1
1653988800000|2022-05-31 09:20:00|22785.6|22765.6|22785.6|22765.6|22785.6|22765.6|22785.6|22765.6|0
1653988860000|2022-05-31 09:21:00|||||||||1
1653988870000|2022-05-31 09:21:10|22790.6|22770.6|22795.6|22775.6|22795.6|22775.6|22790.6|22770.6|3
1653988880000|2022-05-31 09:21:20|||||||||26
1653988900000|2022-05-31 09:21:40|22798.1|22778.1|22798.1|22778.1|22798.1|22778.1|22798.1|22778.1|2
1653988920000|2022-05-31 09:22:00|22799.1|22779.1|22800.6|22780.6|22800.6|22780.6|22799.1|22779.1|0
1653988980000|2022-05-31 09:23:00|||||||||1
1653988990000|2022-05-31 09:23:10|||||||||1
1653989000000|2022-05-31 09:23:20|22798.1|22778.1|22798.1|22778.1|22798.1|22778.1|22798.1|22778.1|4
1653989010000|2022-05-31 09:23:30|22800.6|22760.6|22782.6|22762.6|22800.6|22762.6|22782.6|22760.6|1
1653989020000|2022-05-31 09:23:40|22778.1|22758.1|22778.1|22758.1|22778.1|22758.1|22778.1|22758.1|0
1653989080000|2022-05-31 09:24:40|22776.6|22756.6|22744.6|22724.6|22782.6|22756.6|22744.6|22718.1|3
1653989090000|2022-05-31 09:24:50|22743.6|22723.6|22755.6|22735.6|22755.6|22735.6|22742.1|22722.1|1
1653989100000|2022-05-31 09:25:00|22769.6|22729.6|22769.6|22729.6|22769.6|22729.6|22769.6|22729.6|0
1653989110000|2022-05-31 09:25:10|22760.6|22740.6|22764.1|22744.1|22764.1|22744.1|22760.6|22740.6|0
1653989130000|2022-05-31 09:25:30|22765.6|22745.6|22765.6|22745.6|22765.6|22745.6|22765.6|22745.6|0
1653989230000|2022-05-31 09:27:10|22768.1|22748.1|22769.6|22749.6|22769.6|22749.6|22768.1|22748.1|1
1653989240000|2022-05-31 09:27:20|22768.6|22748.6|22749.6|22729.6|22768.6|22748.6|22749.6|22729.6|8
1653989250000|2022-05-31 09:27:30|22745.6|22725.6|22745.6|22725.6|22745.6|22725.6|22745.6|22725.6|3
1653989260000|2022-05-31 09:27:40|22738.1|22718.1|22743.1|22703.1|22743.1|22718.1|22738.1|22703.1|4
1653989290000|2022-05-31 09:28:10|22730.6|22710.6|22730.6|22710.6|22730.6|22710.6|22730.6|22710.6|0
1653989310000|2022-05-31 09:28:30|22732.1|22712.1|22732.1|22712.1|22732.1|22712.1|22732.1|22712.1|2
1653989340000|2022-05-31 09:29:00|22745.6|22725.6|22745.6|22725.6|22745.6|22725.6|22745.6|22725.6|0
1653989400000|2022-05-31 09:30:00|22758.1|22718.1|22758.1|22718.1|22758.1|22718.1|22758.1|22718.1|0
1653989430000|2022-05-31 09:30:30|22749.1|22729.1|22749.1|22729.1|22749.1|22729.1|22749.1|22729.1|0
1653989440000|2022-05-31 09:30:40|22750.6|22730.6|22750.6|22730.6|22750.6|22730.6|22750.6|22730.6|0
1653989480000|2022-05-31 09:31:20|22755.6|22735.6|22758.5|22738.5|22758.5|22738.5|22755.6|22735.6|2
1653989490000|2022-05-31 09:31:30|22763.1|22743.1|22763.1|22743.1|22763.1|22743.1|22763.1|22743.1|0
1653989510000|2022-05-31 09:31:50|22768.1|22728.1|22763.1|22723.1|22768.1|22728.1|22763.1|22723.1|3
1653989540000|2022-05-31 09:32:20|22750.6|22730.6|22750.6|22730.6|22750.6|22730.6|22750.6|22730.6|0
1653989600000|2022-05-31 09:33:20|22761.6|22721.6|22754.1|22734.1|22761.6|22734.1|22754.1|22721.6|0
1653989610000|2022-05-31 09:33:30|22755.6|22735.6|22755.6|22735.6|22755.6|22735.6|22755.6|22735.6|0
1653989640000|2022-05-31 09:34:00|22757.6|22737.6|22760.6|22740.6|22760.6|22740.6|22757.6|22737.6|0
1653989660000|2022-05-31 09:34:20|||||||||1
1653989720000|2022-05-31 09:35:20|||||||||1
1653989750000|2022-05-31 09:35:50|22763.1|22743.1|22763.1|22743.1|22763.1|22743.1|22763.1|22743.1|0
1653989760000|2022-05-31 09:36:00|22764.6|22744.6|22765.6|22745.6|22765.6|22745.6|22764.6|22744.6|1
1653989830000|2022-05-31 09:37:10|22768.5|22748.5|22775.6|22755.6|22775.6|22755.6|22768.5|22748.5|2
1653989840000|2022-05-31 09:37:20|22781.6|22741.6|22781.6|22741.6|22781.6|22741.6|22781.6|22741.6|0
1653989970000|2022-05-31 09:39:30|22783.1|22743.1|22783.1|22743.1|22783.1|22743.1|22783.1|22743.1|1
1653990000000|2022-05-31 09:40:00|||||||||4
1653990090000|2022-05-31 09:41:30|||||||||1
1653990140000|2022-05-31 09:42:20|||||||||2
1653990150000|2022-05-31 09:42:30|||||||||6
1653990160000|2022-05-31 09:42:40|||||||||1
1653990170000|2022-05-31 09:42:50|22745.6|22725.6|22745.6|22725.6|22745.6|22725.6|22743.1|22723.1|8
1653990190000|2022-05-31 09:43:10|22756.6|22716.6|22759.1|22719.1|22759.1|22719.1|22756.6|22716.6|0
1653990200000|2022-05-31 09:43:20|22758.1|22718.1|22749.1|22729.1|22758.1|22729.1|22749.1|22718.1|2
1653990210000|2022-05-31 09:43:30|22750.6|22730.6|22750.6|22730.6|22759.6|22730.6|22750.6|22719.6|0
1653990290000|2022-05-31 09:44:50|||||||||1
1653990310000|2022-05-31 09:45:10|22749.1|22729.1|22749.1|22729.1|22749.1|22729.1|22749.1|22729.1|0
1653990360000|2022-05-31 09:46:00|22749.6|22729.6|22748.1|22728.1|22749.6|22729.6|22748.1|22728.1|0
1653990390000|2022-05-31 09:46:30|22749.1|22729.1|22750.6|22730.6|22750.6|22730.6|22749.1|22729.1|2
1653990430000|2022-05-31 09:47:10|22752.1|22732.1|22752.1|22732.1|22752.1|22732.1|22752.1|22732.1|1
1653990460000|2022-05-31 09:47:40|22753.1|22733.1|22753.1|22733.1|22753.1|22733.1|22753.1|22733.1|0
1653990480000|2022-05-31 09:48:00|||||||||1
1653990500000|2022-05-31 09:48:20|22751.6|22731.6|22751.6|22731.6|22751.6|22731.6|22751.6|22731.6|0
1653990580000|2022-05-31 09:49:40|22750.6|22730.6|22748.1|22728.1|22750.6|22730.6|22748.1|22728.1|0
1653990590000|2022-05-31 09:49:50|22747.1|22727.1|22745.6|22725.6|22747.1|22727.1|22745.6|22725.6|0
1653990620000|2022-05-31 09:50:20|22746.6|22726.6|22748.1|22728.1|22748.1|22728.1|22746.6|22726.6|3
1653990630000|2022-05-31 09:50:30|22749.1|22729.1|22750.6|22730.6|22750.6|22730.6|22749.1|22729.1|0
1653990650000|2022-05-31 09:50:50|22748.1|22728.1|22748.1|22728.1|22748.1|22728.1|22748.1|22728.1|0
1653990660000|2022-05-31 09:51:00|||||||||1
1653990670000|2022-05-31 09:51:10|22746.1|22726.1|22746.1|22726.1|22746.1|22726.1|22746.1|22726.1|0
1653990690000|2022-05-31 09:51:30|22744.6|22724.6|22744.6|22724.6|22744.6|22724.6|22744.6|22724.6|0
1653990800000|2022-05-31 09:53:20|22745.6|22725.6|22745.6|22725.6|22745.6|22725.6|22745.6|22725.6|0
1653990820000|2022-05-31 09:53:40|22742.1|22722.1|22742.1|22722.1|22742.1|22722.1|22742.1|22722.1|0
1653990830000|2022-05-31 09:53:50|||||||||1
1653990840000|2022-05-31 09:54:00|22740.6|22720.6|22738.1|22718.1|22740.6|22720.6|22738.1|22718.1|0
1653990850000|2022-05-31 09:54:10|22740.6|22720.6|22740.6|22720.6|22740.6|22720.6|22740.6|22720.6|1
1653990880000|2022-05-31 09:54:40|22735.6|22715.6|22735.6|22715.6|22735.6|22715.6|22735.6|22715.6|6
1653990910000|2022-05-31 09:55:10|22737.6|22717.6|22740.6|22720.6|22740.6|22720.6|22737.6|22717.6|0
1653990930000|2022-05-31 09:55:30|22741.6|22721.6|22740.6|22720.6|22741.6|22721.6|22740.6|22720.6|0
1653990940000|2022-05-31 09:55:40|22742.1|22722.1|22743.1|22723.1|22743.1|22723.1|22742.1|22722.1|1
1653990960000|2022-05-31 09:56:00|22741.6|22721.6|22738.1|22718.1|22741.6|22721.6|22738.1|22718.1|3
1653990990000|2022-05-31 09:56:30|22739.1|22719.1|22742.1|22722.1|22742.1|22722.1|22739.1|22719.1|0
1653991010000|2022-05-31 09:56:50|22738.1|22718.1|22738.1|22718.1|22738.1|22718.1|22738.1|22718.1|0
1653991040000|2022-05-31 09:57:20|22741.1|22721.1|22744.1|22724.1|22744.1|22724.1|22741.1|22721.1|2
1653991050000|2022-05-31 09:57:30|22746.6|22726.6|22746.6|22726.6|22746.6|22726.6|22746.6|22726.6|3
1653991060000|2022-05-31 09:57:40|22745.6|22725.6|22747|22707|22747|22725.6|22730.6|22707|6
1653991080000|2022-05-31 09:58:00|22738|22718|22739.5|22719.5|22739.5|22719.5|22738|22718|2
1653991110000|2022-05-31 09:58:30|22741.6|22721.6|22741.6|22721.6|22741.6|22721.6|22741.6|22721.6|1
1653991260000|2022-05-31 10:01:00|22736.1|22716.1|22736.1|22716.1|22736.1|22716.1|22736.1|22716.1|1
1653991300000|2022-05-31 10:01:40|22735.1|22715.1|22732.1|22712.1|22735.1|22715.1|22732.1|22712.1|1
1653991370000|2022-05-31 10:02:50|22728.1|22708.1|22728.1|22708.1|22728.1|22708.1|22728.1|22708.1|1
1653991380000|2022-05-31 10:03:00|22733.1|22713.1|22733.1|22713.1|22733.1|22713.1|22733.1|22713.1|0
1653991390000|2022-05-31 10:03:10|22734.6|22714.6|22735.6|22715.6|22735.6|22715.6|22734.6|22714.6|1
1653991410000|2022-05-31 10:03:30|22746.6|22706.6|22746.6|22706.6|22746.6|22706.6|22746.6|22706.6|1
1653991420000|2022-05-31 10:03:40|||||||||2
1653991440000|2022-05-31 10:04:00|22737.6|22717.6|22737.6|22717.6|22737.6|22717.6|22737.6|22717.6|0
1653991450000|2022-05-31 10:04:10|22739.1|22719.1|22739.1|22719.1|22739.1|22719.1|22739.1|22719.1|0
1653991480000|2022-05-31 10:04:40|22740.1|22720.1|22743.1|22723.1|22743.1|22723.1|22740.1|22720.1|0
1653991580000|2022-05-31 10:06:20|22739.6|22719.6|22739.6|22719.6|22739.6|22719.6|22739.6|22719.6|0
1653991600000|2022-05-31 10:06:40|22740.6|22720.6|22741.6|22721.6|22741.6|22721.6|22740.6|22720.6|0
1653991620000|2022-05-31 10:07:00|22741.1|22721.1|22739.6|22719.6|22741.1|22721.1|22739.6|22719.6|0
1653991660000|2022-05-31 10:07:40|22743.1|22723.1|22743.1|22723.1|22743.1|22723.1|22743.1|22723.1|5
1653991670000|2022-05-31 10:07:50|22740.1|22720.1|22738.1|22718.1|22740.1|22720.1|22738.1|22718.1|3
1653991700000|2022-05-31 10:08:20|22735.6|22715.6|22735.6|22715.6|22735.6|22715.6|22735.6|22715.6|0
1653991730000|2022-05-31 10:08:50|22734.6|22714.6|22733.1|22713.1|22734.6|22714.6|22733.1|22713.1|0
1653991820000|2022-05-31 10:10:20|22730.1|22710.1|22725.6|22705.6|22730.1|22710.1|22724.1|22704.1|2
1653991830000|2022-05-31 10:10:30|22723.1|22703.1|22724.1|22704.1|22724.1|22704.1|22723.1|22703.1|1
1653991840000|2022-05-31 10:10:40|22738.1|22698.1|22731|22711|22738.1|22711|22731|22698.1|1
1653991850000|2022-05-31 10:10:50|22731.6|22711.6|22733.1|22713.1|22733.1|22713.1|22731.6|22711.6|0
1653991860000|2022-05-31 10:11:00|22732.1|22712.1|22730.6|22710.6|22732.1|22712.1|22730.6|22710.6|0
1653991870000|2022-05-31 10:11:10|22728.1|22708.1|22720.6|22700.6|22728.1|22708.1|22720.6|22700.6|1
1653991890000|2022-05-31 10:11:30|22717.1|22697.1|22717.1|22697.1|22717.1|22697.1|22717.1|22697.1|1
1653991900000|2022-05-31 10:11:40|22720.1|22700.1|22723.1|22703.1|22723.1|22703.1|22720.1|22700.1|1
1653991920000|2022-05-31 10:12:00|22722.1|22702.1|22715.6|22695.6|22722.1|22702.1|22715.6|22695.6|1
1653991940000|2022-05-31 10:12:20|22714.1|22694.1|22713.1|22693.1|22714.1|22694.1|22713.1|22693.1|3
1653991970000|2022-05-31 10:12:50|||||||||1
1653991990000|2022-05-31 10:13:10|22709.6|22689.6|22709.6|22689.6|22709.6|22689.6|22709.6|22689.6|3
1653992000000|2022-05-31 10:13:20|22700.5|22680.5|22704.6|22664.6|22704.6|22680.5|22695.6|22664.6|1
1653992010000|2022-05-31 10:13:30|22703.1|22663.1|22701.6|22661.6|22703.1|22663.1|22701.6|22661.6|2
1653992020000|2022-05-31 10:13:40|22703.1|22663.1|22701.1|22661.1|22703.1|22663.1|22701.1|22661.1|0
1653992030000|2022-05-31 10:13:50|22689.1|22669.1|22705.6|22685.6|22705.6|22685.6|22689.1|22669.1|1
1653992050000|2022-05-31 10:14:10|22707.6|22687.6|22710.6|22690.6|22710.6|22690.6|22707.6|22687.6|0
1653992080000|2022-05-31 10:14:40|22715.6|22695.6|22715.6|22695.6|22715.6|22695.6|22715.6|22695.6|1
1653992100000|2022-05-31 10:15:00|22716.6|22696.6|22718.1|22698.1|22718.1|22698.1|22716.6|22696.6|1
1653992120000|2022-05-31 10:15:20|22723.1|22703.1|22723.1|22703.1|22723.1|22703.1|22723.1|22703.1|0
1653992170000|2022-05-31 10:16:10|22721.6|22701.6|22721.6|22701.6|22721.6|22701.6|22721.6|22701.6|3
1653992190000|2022-05-31 10:16:30|22720.6|22700.6|22720.6|22700.6|22720.6|22700.6|22720.6|22700.6|0
1653992230000|2022-05-31 10:17:10|||||||||1
1653992290000|2022-05-31 10:18:10|22719.6|22699.6|22715.6|22695.6|22719.6|22699.6|22715.6|22695.6|0
1653992340000|2022-05-31 10:19:00|22710.6|22690.6|22705.6|22685.6|22710.6|22690.6|22705.6|22685.6|6
1653992350000|2022-05-31 10:19:10|||||||||1
1653992520000|2022-05-31 10:22:00|||||||||7
1653992550000|2022-05-31 10:22:30|22701.6|22681.6|22695.6|22675.6|22701.6|22681.6|22695.6|22675.6|0
1653992580000|2022-05-31 10:23:00|22690.6|22670.6|22690.6|22670.6|22690.6|22670.6|22690.6|22670.6|1
1653992590000|2022-05-31 10:23:10|22683.6|22663.6|22683.6|22663.6|22683.6|22663.6|22683.6|22663.6|20
1653992600000|2022-05-31 10:23:20|22676|22656|22673.1|22653.1|22676|22656|22670.6|22650.6|4
1653992610000|2022-05-31 10:23:30|22674.1|22654.1|22675.6|22655.6|22675.6|22655.6|22674.1|22654.1|0
1653992650000|2022-05-31 10:24:10|22676.6|22656.6|22678.1|22658.1|22678.1|22658.1|22676.6|22656.6|1
1653992680000|2022-05-31 10:24:40|22680.6|22660.6|22680.6|22660.6|22680.6|22660.6|22680.6|22660.6|0
1653992720000|2022-05-31 10:25:20|22678.1|22658.1|22678.1|22658.1|22678.1|22658.1|22678.1|22658.1|12
1653992750000|2022-05-31 10:25:50|22675.6|22655.6|22675.6|22655.6|22675.6|22655.6|22675.6|22655.6|0
1653992760000|2022-05-31 10:26:00|22674.1|22654.1|22674.1|22654.1|22674.1|22654.1|22674.1|22654.1|0
1653992770000|2022-05-31 10:26:10|22673.1|22653.1|22668.6|22648.6|22673.1|22653.1|22668.6|22648.6|4
1653992780000|2022-05-31 10:26:20|22662.6|22642.6|22658.1|22638.1|22662.6|22642.6|22658.1|22638.1|7
1653992790000|2022-05-31 10:26:30|22653.1|22633.1|22654.6|22634.6|22655.6|22635.6|22653.1|22633.1|5
1653992800000|2022-05-31 10:26:40|22654.1|22634.1|22653.1|22633.1|22654.1|22634.1|22653.1|22633.1|2
1653992850000|2022-05-31 10:27:30|22654.1|22634.1|22658.1|22638.1|22658.1|22638.1|22654.1|22634.1|0
1653992890000|2022-05-31 10:28:10|22657.1|22637.1|22655.6|22635.6|22657.1|22637.1|22650.6|22630.6|1
1653992900000|2022-05-31 10:28:20|22654.6|22634.6|22653.1|22633.1|22654.6|22634.6|22653.1|22633.1|1
1653992910000|2022-05-31 10:28:30|22654.6|22634.6|22654.6|22634.6|22656.6|22636.6|22654.6|22634.6|0
1653992930000|2022-05-31 10:28:50|22658.1|22638.1|22658.1|22638.1|22658.1|22638.1|22658.1|22638.1|0
1653992980000|2022-05-31 10:29:40|||||||||1
1653992990000|2022-05-31 10:29:50|22660.6|22640.6|22664.6|22644.6|22664.6|22644.6|22660.6|22640.6|1
1653993000000|2022-05-31 10:30:00|22665.6|22645.6|22678.1|22638.1|22678.1|22645.6|22665.6|22638.1|0
1653993010000|2022-05-31 10:30:10|22683.1|22643.1|22683.1|22643.1|22683.1|22643.1|22683.1|22643.1|0
1653993020000|2022-05-31 10:30:20|||||||||3
1653993090000|2022-05-31 10:31:30|22658.6|22638.6|22657.1|22637.1|22658.6|22638.6|22655.6|22635.6|4
1653993100000|2022-05-31 10:31:40|22662.1|22642.1|22662.1|22642.1|22662.1|22642.1|22662.1|22642.1|0
1653993110000|2022-05-31 10:31:50|22664.1|22644.1|22680.6|22660.6|22683.1|22660.6|22664.1|22641.6|1
1653993130000|2022-05-31 10:32:10|22679.6|22659.6|22675.6|22655.6|22679.6|22659.6|22675.6|22655.6|0
1653993150000|2022-05-31 10:32:30|22676.6|22656.6|22678.1|22658.1|22678.1|22658.1|22676.6|22656.6|0
1653993180000|2022-05-31 10:33:00|22675.6|22655.6|22675.6|22655.6|22675.6|22655.6|22675.6|22655.6|0
1653993190000|2022-05-31 10:33:10|22676.6|22656.6|22678.1|22658.1|22678.1|22658.1|22676.6|22656.6|0
1653993200000|2022-05-31 10:33:20|22673.1|22653.1|22673.1|22653.1|22673.1|22653.1|22673.1|22653.1|1
1653993290000|2022-05-31 10:34:50|||||||||3
1653993300000|2022-05-31 10:35:00|22672.1|22652.1|22670.6|22650.6|22672.1|22652.1|22670.6|22650.6|0
1653993310000|2022-05-31 10:35:10|22668.6|22648.6|22664.1|22644.1|22668.6|22648.6|22664.1|22644.1|0
1653993340000|2022-05-31 10:35:40|22668.1|22648.1|22668.1|22648.1|22668.1|22648.1|22668.1|22648.1|0
1653993360000|2022-05-31 10:36:00|22667.1|22647.1|22663.1|22643.1|22667.1|22647.1|22663.1|22643.1|1
1653993370000|2022-05-31 10:36:10|22659.6|22639.6|22659.6|22639.6|22659.6|22639.6|22659.6|22639.6|0
1653993390000|2022-05-31 10:36:30|||||||||3
1653993400000|2022-05-31 10:36:40|22657.6|22637.6|22656.1|22636.1|22657.6|22637.6|22656.1|22636.1|0
1653993420000|2022-05-31 10:37:00|||||||||8
1653993500000|2022-05-31 10:38:20|22657.1|22637.1|22657.1|22637.1|22657.1|22637.1|22657.1|22637.1|1
1653993510000|2022-05-31 10:38:30|22659.1|22639.1|22674.6|22634.6|22674.6|22639.1|22659.1|22634.6|0
1653993600000|2022-05-31 10:40:00|22668.1|22648.1|22668.1|22648.1|22668.1|22648.1|22668.1|22648.1|0
1653993630000|2022-05-31 10:40:30|22665.6|22645.6|22665.6|22645.6|22665.6|22645.6|22665.6|22645.6|103
1653993650000|2022-05-31 10:40:50|22668.1|22648.1|22668.1|22648.1|22668.1|22648.1|22668.1|22648.1|0
1653993710000|2022-05-31 10:41:50|22680.6|22660.6|22686.1|22666.1|22687|22667|22680.6|22660.6|4
1653993730000|2022-05-31 10:42:10|22687.6|22667.6|22687.6|22667.6|22687.6|22667.6|22687.6|22667.6|0
1653993740000|2022-05-31 10:42:20|22690.6|22670.6|22690.6|22670.6|22690.6|22670.6|22690.6|22670.6|0
1653993750000|2022-05-31 10:42:30|22688.1|22668.1|22688.1|22668.1|22688.1|22668.1|22688.1|22668.1|1
1653993770000|2022-05-31 10:42:50|22690.6|22670.6|22692.1|22672.1|22692.1|22672.1|22690.6|22670.6|0
1653993780000|2022-05-31 10:43:00|||||||||1
1653993790000|2022-05-31 10:43:10|22694.1|22674.1|22694.1|22674.1|22694.1|22674.1|22694.1|22674.1|0
1653993800000|2022-05-31 10:43:20|22695.6|22675.6|22695.6|22675.6|22695.6|22675.6|22695.6|22675.6|0
1653993810000|2022-05-31 10:43:30|22694.1|22674.1|22692.1|22672.1|22694.1|22674.1|22692.1|22672.1|1
1653993820000|2022-05-31 10:43:40|22693.1|22673.1|22693.1|22673.1|22693.1|22673.1|22693.1|22673.1|0
1653993840000|2022-05-31 10:44:00|22694.6|22674.6|22694.6|22674.6|22694.6|22674.6|22694.6|22674.6|0
1653993940000|2022-05-31 10:45:40|22695.6|22675.6|22696.6|22676.6|22696.6|22676.6|22695.6|22675.6|5
1653993960000|2022-05-31 10:46:00|||||||||2
1653993970000|2022-05-31 10:46:10|22698.1|22678.1|22698.1|22678.1|22698.1|22678.1|22698.1|22678.1|1
1653993980000|2022-05-31 10:46:20|22699.1|22679.1|22711.6|22671.6|22711.6|22679.1|22699.1|22671.6|2
1653994020000|2022-05-31 10:47:00|22713.1|22673.1|22713.1|22693.1|22714.6|22693.1|22713.1|22673.1|3
1653994040000|2022-05-31 10:47:20|22712.1|22692.1|22710.6|22690.6|22712.1|22692.1|22710.6|22690.6|12
1653994050000|2022-05-31 10:47:30|22713.1|22693.1|22713.1|22693.1|22713.1|22693.1|22713.1|22693.1|3
1653994080000|2022-05-31 10:48:00|22710.6|22690.6|22710.6|22690.6|22710.6|22690.6|22710.6|22690.6|0
1653994100000|2022-05-31 10:48:20|22711.6|22691.6|22713.1|22693.1|22713.1|22693.1|22711.6|22691.6|0
1653994130000|2022-05-31 10:48:50|22714.6|22694.6|22715.6|22695.6|22715.6|22695.6|22714.6|22694.6|1
1653994140000|2022-05-31 10:49:00|22713.1|22693.1|22713.1|22693.1|22713.1|22693.1|22713.1|22693.1|0
1653994170000|2022-05-31 10:49:30|22710.6|22690.6|22710.6|22690.6|22710.6|22690.6|22710.6|22690.6|5
1653994190000|2022-05-31 10:49:50|22710.1|22670.1|22710.1|22670.1|22710.1|22670.1|22710.1|22670.1|0
1653994200000|2022-05-31 10:50:00|22697.1|22677.1|22693.6|22673.6|22697.1|22677.1|22693.6|22673.6|1
1653994240000|2022-05-31 10:50:40|22692.1|22672.1|22692.1|22672.1|22692.1|22672.1|22692.1|22672.1|0
1653994320000|2022-05-31 10:52:00|22687.1|22667.1|22687.1|22667.1|22687.1|22667.1|22687.1|22667.1|0
1653994370000|2022-05-31 10:52:50|22684.1|22664.1|22684.1|22664.1|22684.1|22664.1|22684.1|22664.1|0
1653994380000|2022-05-31 10:53:00|22683.1|22663.1|22683.1|22663.1|22683.1|22663.1|22683.1|22663.1|2
1653994430000|2022-05-31 10:53:50|22680.6|22660.6|22680.6|22660.6|22680.6|22660.6|22680.6|22660.6|1
1653994440000|2022-05-31 10:54:00|22679.1|22659.1|22679.1|22659.1|22679.1|22659.1|22679.1|22659.1|1
1653994450000|2022-05-31 10:54:10|22680.6|22660.6|22673.1|22653.1|22680.6|22660.6|22673.1|22653.1|3
1653994460000|2022-05-31 10:54:20|22671.1|22651.1|22668.1|22648.1|22671.1|22651.1|22668.1|22648.1|0
1653994470000|2022-05-31 10:54:30|22661.6|22641.6|22662.1|22642.1|22662.1|22642.1|22659.6|22639.6|3
1653994480000|2022-05-31 10:54:40|22663.6|22643.6|22663.6|22643.6|22663.6|22643.6|22663.6|22643.6|0
1653994490000|2022-05-31 10:54:50|22674.6|22634.6|22676.1|22636.1|22676.1|22636.1|22674.6|22634.6|1
1653994500000|2022-05-31 10:55:00|22669.1|22649.1|22669.1|22649.1|22669.1|22649.1|22669.1|22649.1|0
1653994510000|2022-05-31 10:55:10|22670.6|22650.6|22670.6|22650.6|22670.6|22650.6|22670.6|22650.6|0
1653994560000|2022-05-31 10:56:00|22672.1|22652.1|22672.1|22652.1|22672.1|22652.1|22672.1|22652.1|1
1653994660000|2022-05-31 10:57:40|22669.6|22649.6|22668.6|22648.6|22669.6|22649.6|22668.6|22648.6|0
1653994680000|2022-05-31 10:58:00|22667.1|22647.1|22667.1|22647.1|22667.1|22647.1|22667.1|22647.1|0
1653994730000|2022-05-31 10:58:50|22673.1|22653.1|22689.1|22669.1|22689.1|22669.1|22673.1|22653.1|8
1653994740000|2022-05-31 10:59:00|22692.1|22672.1|22708.1|22688.1|22711.6|22688.1|22692.1|22671.6|0
1653994750000|2022-05-31 10:59:10|22709.1|22689.1|22713.1|22693.1|22713.1|22693.1|22709.1|22689.1|9
1653994760000|2022-05-31 10:59:20|22710.6|22690.6|22714.6|22694.6|22715.6|22695.6|22710.6|22690.6|4
1653994770000|2022-05-31 10:59:30|22713.1|22693.1|22713.1|22693.1|22713.1|22693.1|22713.1|22693.1|0
1653994810000|2022-05-31 11:00:10|22716.1|22696.1|22720.6|22700.6|22720.6|22700.6|22716.1|22696.1|0
1653994830000|2022-05-31 11:00:30|22723.1|22703.1|22725.6|22705.6|22725.6|22705.6|22723.1|22703.1|0
1653994840000|2022-05-31 11:00:40|||||||||1
1653994860000|2022-05-31 11:01:00|22728.1|22708.1|22728.1|22708.1|22728.1|22708.1|22728.1|22708.1|0
1653994870000|2022-05-31 11:01:10|22725.6|22705.6|22725.6|22705.6|22725.6|22705.6|22725.6|22705.6|2
1653994880000|2022-05-31 11:01:20|22723.6|22703.6|22718.1|22698.1|22723.6|22703.6|22718.1|22698.1|1
1653994890000|2022-05-31 11:01:30|22712.1|22692.1|22712.1|22692.1|22712.1|22692.1|22712.1|22692.1|2
1653994970000|2022-05-31 11:02:50|||||||||1
1653995000000|2022-05-31 11:03:20|22713.1|22693.1|22713.1|22693.1|22713.1|22693.1|22713.1|22693.1|0
1653995040000|2022-05-31 11:04:00|22711.6|22691.6|22713.1|22693.1|22713.1|22693.1|22711.6|22691.6|0
1653995100000|2022-05-31 11:05:00|22718.6|22698.6|22718.6|22698.6|22718.6|22698.6|22718.6|22698.6|6
1653995110000|2022-05-31 11:05:10|22723.1|22703.1|22723.1|22703.1|22724.1|22704.1|22723.1|22703.1|2
1653995150000|2022-05-31 11:05:50|22735.1|22695.1|22729.1|22709.1|22735.1|22709.1|22729.1|22695.1|0
1653995160000|2022-05-31 11:06:00|22730.6|22710.6|22730.6|22710.6|22730.6|22710.6|22730.6|22710.6|0
1653995200000|2022-05-31 11:06:40|22733.1|22713.1|22733.1|22713.1|22733.1|22713.1|22733.1|22713.1|0
1653995210000|2022-05-31 11:06:50|||||||||25
1653995220000|2022-05-31 11:07:00|22728.1|22708.1|22728.1|22708.1|22728.1|22708.1|22728.1|22708.1|2
1653995240000|2022-05-31 11:07:20|||||||||4
1653995250000|2022-05-31 11:07:30|22723.1|22703.1|22728.1|22688.1|22728.1|22703.1|22723.1|22688.1|2
1653995260000|2022-05-31 11:07:40|||||||||1
1653995270000|2022-05-31 11:07:50|22713.1|22693.1|22713.1|22693.1|22713.1|22693.1|22713.1|22693.1|0
1653995340000|2022-05-31 11:09:00|22715.6|22695.6|22723.1|22703.1|22723.1|22703.1|22715.6|22695.6|1
1653995350000|2022-05-31 11:09:10|22725.6|22705.6|22725.6|22705.6|22725.6|22705.6|22725.6|22705.6|0
1653995390000|2022-05-31 11:09:50|22726.6|22706.6|22728.1|22708.1|22728.1|22708.1|22726.6|22706.6|1
1653995400000|2022-05-31 11:10:00|22726.6|22706.6|22725.6|22705.6|22726.6|22706.6|22725.6|22705.6|1
1653995420000|2022-05-31 11:10:20|22723.6|22703.6|22720.6|22700.6|22723.6|22703.6|22720.6|22700.6|0
1653995460000|2022-05-31 11:11:00|22718.1|22698.1|22718.1|22698.1|22718.1|22698.1|22718.1|22698.1|0
1653995480000|2022-05-31 11:11:20|22719.1|22699.1|22721.6|22701.6|22721.6|22701.6|22717.6|22697.6|2
1653995520000|2022-05-31 11:12:00|22720.6|22700.6|22719.1|22699.1|22720.6|22700.6|22719.1|22699.1|0
1653995540000|2022-05-31 11:12:20|22715.6|22695.6|22715.6|22695.6|22715.6|22695.6|22715.6|22695.6|1
1653995590000|2022-05-31 11:13:10|22714.6|22694.6|22713.1|22693.1|22714.6|22694.6|22713.1|22693.1|0
1653995630000|2022-05-31 11:13:50|22708.6|22688.6|22705.6|22685.6|22708.6|22688.6|22705.6|22685.6|1
1653995640000|2022-05-31 11:14:00|22709.5|22689.5|22709.5|22689.5|22709.5|22689.5|22709.5|22689.5|3
1653995650000|2022-05-31 11:14:10|22715.6|22695.6|22715.6|22695.6|22715.6|22695.6|22715.6|22695.6|0
1653995730000|2022-05-31 11:15:30|||||||||5
1653995760000|2022-05-31 11:16:00|22724.6|22684.6|22707.1|22687.1|22724.6|22687.1|22707.1|22684.6|4
1653995770000|2022-05-31 11:16:10|22705.6|22685.6|22705.6|22685.6|22705.6|22685.6|22705.6|22685.6|0
1653995810000|2022-05-31 11:16:50|22714.6|22674.6|22714.6|22674.6|22714.6|22674.6|22714.6|22674.6|0
1653995820000|2022-05-31 11:17:00|22713.1|22673.1|22713.1|22673.1|22713.1|22673.1|22713.1|22673.1|0
1653995920000|2022-05-31 11:18:40|22700.6|22680.6|22700.6|22680.6|22700.6|22680.6|22700.6|22680.6|0
1653995940000|2022-05-31 11:19:00|22703.1|22683.1|22703.1|22683.1|22703.1|22683.1|22703.1|22683.1|0
1653995950000|2022-05-31 11:19:10|22705.6|22685.6|22705.6|22685.6|22705.6|22685.6|22705.6|22685.6|2
1653996000000|2022-05-31 11:20:00|||||||||3
1653996080000|2022-05-31 11:21:20|22710.6|22690.6|22710.6|22690.6|22710.6|22690.6|22710.6|22690.6|4
1653996100000|2022-05-31 11:21:40|22712.6|22692.6|22715.6|22695.6|22715.6|22695.6|22712.6|22692.6|0
1653996110000|2022-05-31 11:21:50|||||||||1
1653996180000|2022-05-31 11:23:00|||||||||2
1653996310000|2022-05-31 11:25:10|22721.6|22701.6|22721.6|22701.6|22721.6|22701.6|22721.6|22701.6|2
1653996490000|2022-05-31 11:28:10|22723.1|22703.1|22725.6|22705.6|22725.6|22705.6|22723.1|22703.1|0
1653996540000|2022-05-31 11:29:00|22726.6|22706.6|22747.1|22727.1|22747.1|22727.1|22726.6|22706.6|1049
1653996580000|2022-05-31 11:29:40|22742.2|22722.2|22736.1|22716.1|22742.2|22722.2|22736.1|22716.1|1
1653996600000|2022-05-31 11:30:00|22733.6|22713.6|22733.6|22713.6|22733.6|22713.6|22733.6|22713.6|2
1653996620000|2022-05-31 11:30:20|22730.7|22710.7|22731.1|22691.1|22731.1|22710.7|22723.6|22691.1|1
1653996630000|2022-05-31 11:30:30|22718.6|22698.6|22726.1|22686.1|22726.1|22698.6|22718.6|22686.1|0
1653996660000|2022-05-31 11:31:00|22718.6|22698.6|22729.6|22689.6|22729.6|22698.6|22718.6|22689.6|2
1653996690000|2022-05-31 11:31:30|22722.1|22702.1|22722.1|22702.1|22722.1|22702.1|22722.1|22702.1|0
1653996730000|2022-05-31 11:32:10|22718.6|22698.6|22688.6|22668.6|22718.6|22698.6|22688.6|22668.6|9
1653996740000|2022-05-31 11:32:20|22687.6|22667.6|22686.1|22666.1|22687.6|22667.6|22686.1|22666.1|1
1653996750000|2022-05-31 11:32:30|22685.1|22665.1|22663.6|22643.6|22685.1|22665.1|22653.6|22633.6|11
1653996770000|2022-05-31 11:32:50|22662.6|22642.6|22646.6|22626.6|22662.6|22642.6|22646.6|22626.6|1542
1653996780000|2022-05-31 11:33:00|22647.6|22627.6|22649.1|22629.1|22649.1|22629.1|22647.6|22627.6|18
1653996790000|2022-05-31 11:33:10|22651.1|22631.1|22654.1|22634.1|22654.1|22634.1|22651.1|22631.1|0
1653996800000|2022-05-31 11:33:20|22653.2|22633.2|22606.6|22586.6|22653.2|22633.2|22566.1|22546.1|60
1653996810000|2022-05-31 11:33:30|||||||||1
1653996820000|2022-05-31 11:33:40|22604.7|22584.7|22581.1|22561.1|22604.7|22584.7|22581.1|22561.1|1
1653996830000|2022-05-31 11:33:50|22576.1|22556.1|22576.1|22556.1|22576.1|22556.1|22576.1|22556.1|5
1653996840000|2022-05-31 11:34:00|22578.6|22558.6|22559.1|22539.1|22578.6|22558.6|22556.1|22536.1|12
1653996850000|2022-05-31 11:34:10|22566.1|22546.1|22596.1|22556.1|22596.1|22568.6|22566.1|22546.1|22
1653996870000|2022-05-31 11:34:30|22585.1|22565.1|22566.1|22546.1|22591.1|22565.1|22566.1|22546.1|35
1653996880000|2022-05-31 11:34:40|22567.6|22527.6|22581.1|22541.1|22581.1|22548.6|22566.1|22527.6|4
1653996890000|2022-05-31 11:34:50|22583.1|22543.1|22586.1|22546.1|22586.1|22546.1|22583.1|22543.1|0
1653996920000|2022-05-31 11:35:20|22587.1|22547.1|22588.6|22548.6|22588.6|22548.6|22587.1|22547.1|0
1653996940000|2022-05-31 11:35:40|22587.6|22547.6|22581.1|22561.1|22587.6|22561.1|22578.1|22546.1|1
1653996960000|2022-05-31 11:36:00|22583.6|22563.6|22583.6|22563.6|22583.6|22563.6|22583.6|22563.6|1
1653996970000|2022-05-31 11:36:10|||||||||1
1653996990000|2022-05-31 11:36:30|22585.1|22565.1|22586.1|22566.1|22586.1|22566.1|22585.1|22565.1|2
1653997000000|2022-05-31 11:36:40|22588.6|22568.6|22588.6|22568.6|22588.6|22568.6|22588.6|22568.6|9
1653997010000|2022-05-31 11:36:50|22589.6|22569.6|22588.6|22568.6|22593.6|22573.6|22588.6|22568.6|5
1653997020000|2022-05-31 11:37:00|22594.7|22574.7|22588.6|22568.6|22598.6|22578.6|22588.6|22568.6|7
1653997030000|2022-05-31 11:37:10|22582.6|22562.6|22571.1|22551.1|22582.6|22562.6|22571.1|22551.1|0
1653997040000|2022-05-31 11:37:20|22569.1|22549.1|22567.6|22547.6|22569.1|22549.1|22567.6|22547.6|1
1653997070000|2022-05-31 11:37:50|22565.1|22545.1|22565.1|22545.1|22565.1|22545.1|22565.1|22545.1|0
1653997080000|2022-05-31 11:38:00|22559.1|22539.1|22563.6|22543.6|22563.6|22543.6|22557.6|22537.6|18
1653997090000|2022-05-31 11:38:10|22578.6|22558.6|22589.6|22549.6|22589.6|22558.6|22578.6|22549.6|0
1653997110000|2022-05-31 11:38:30|||||||||1
1653997120000|2022-05-31 11:38:40|22578.6|22558.6|22578.6|22558.6|22578.6|22558.6|22578.6|22558.6|5
1653997130000|2022-05-31 11:38:50|22577.6|22557.6|22577.6|22557.6|22577.6|22557.6|22577.6|22557.6|0
1653997180000|2022-05-31 11:39:40|||||||||1
1653997190000|2022-05-31 11:39:50|22586.5|22566.5|22586.5|22566.5|22586.5|22566.5|22586.5|22566.5|4
1653997200000|2022-05-31 11:40:00|22598.6|22578.6|22598.6|22578.6|22598.6|22578.6|22598.6|22578.6|4
1653997210000|2022-05-31 11:40:10|22609.6|22569.6|22599.6|22579.6|22609.6|22579.6|22599.6|22569.6|0
1653997220000|2022-05-31 11:40:20|22601.1|22581.1|22601.1|22581.1|22601.1|22581.1|22601.1|22581.1|0
1653997230000|2022-05-31 11:40:30|||||||||2
1653997240000|2022-05-31 11:40:40|||||||||2
1653997250000|2022-05-31 11:40:50|22599.6|22579.6|22594.6|22574.6|22599.6|22579.6|22594.6|22574.6|12
1653997260000|2022-05-31 11:41:00|22592.6|22572.6|22588.6|22568.6|22592.6|22572.6|22588.6|22568.6|0
1653997270000|2022-05-31 11:41:10|22589.6|22569.6|22591.1|22571.1|22591.1|22571.1|22589.6|22569.6|0
1653997280000|2022-05-31 11:41:20|||||||||1
1653997300000|2022-05-31 11:41:40|22589.6|22569.6|22587.1|22567.1|22589.6|22569.6|22587.1|22567.1|5
1653997320000|2022-05-31 11:42:00|||||||||2
1653997330000|2022-05-31 11:42:10|22581.1|22561.1|22579.2|22559.2|22581.1|22561.1|22579.2|22559.2|8
1653997340000|2022-05-31 11:42:20|22578.2|22558.2|22578.2|22558.2|22578.2|22558.2|22578.2|22558.2|0
1653997350000|2022-05-31 11:42:30|22573.6|22553.6|22573.6|22553.6|22573.6|22553.6|22573.6|22553.6|1
1653997380000|2022-05-31 11:43:00|22571.1|22551.1|22577.1|22557.1|22577.1|22557.1|22571.1|22551.1|7
1653997390000|2022-05-31 11:43:10|22581.7|22561.7|22584.6|22564.6|22584.6|22564.6|22581.7|22561.7|1
1653997400000|2022-05-31 11:43:20|22587.1|22567.1|22592.1|22572.1|22592.1|22572.1|22587.1|22567.1|6
1653997410000|2022-05-31 11:43:30|22601.1|22581.1|22601.1|22581.1|22601.1|22581.1|22601.1|22581.1|0
1653997420000|2022-05-31 11:43:40|22603.6|22583.6|22603.6|22583.6|22603.6|22583.6|22603.6|22583.6|0
1653997430000|2022-05-31 11:43:50|22602.6|22582.6|22601.1|22581.1|22602.6|22582.6|22601.1|22581.1|1
1653997440000|2022-05-31 11:44:00|||||||||1
1653997450000|2022-05-31 11:44:10|22602.1|22582.1|22602.1|22582.1|22602.1|22582.1|22602.1|22582.1|8
1653997470000|2022-05-31 11:44:30|22605.1|22585.1|22606.1|22586.1|22606.1|22586.1|22603.6|22583.6|1
1653997500000|2022-05-31 11:45:00|||||||||1
1653997530000|2022-05-31 11:45:30|22604.2|22584.2|22601.1|22581.1|22604.2|22584.2|22601.1|22581.1|0
1653997540000|2022-05-31 11:45:40|22602.1|22582.1|22603.6|22583.6|22603.6|22583.6|22602.1|22582.1|0
1653997580000|2022-05-31 11:46:20|22602.1|22582.1|22602.1|22582.1|22602.1|22582.1|22601.1|22581.1|1
1653997610000|2022-05-31 11:46:50|22605.1|22585.1|22611.1|22591.1|22611.1|22591.1|22605.1|22585.1|6
1653997620000|2022-05-31 11:47:00|||||||||8
1653997650000|2022-05-31 11:47:30|22616.1|22596.1|22616.1|22596.1|22616.1|22596.1|22616.1|22596.1|2
1653997660000|2022-05-31 11:47:40|22615.1|22595.1|22603.6|22583.6|22615.1|22595.1|22603.6|22583.6|4
1653997670000|2022-05-31 11:47:50|22608.6|22588.6|22608.6|22588.6|22608.6|22588.6|22608.6|22588.6|3
1653997680000|2022-05-31 11:48:00|22610.6|22590.6|22633.6|22613.6|22633.6|22613.6|22610.6|22590.6|6
1653997700000|2022-05-31 11:48:20|22641.1|22621.1|22641.1|22621.1|22641.1|22621.1|22641.1|22621.1|1
1653997720000|2022-05-31 11:48:40|22643.6|22623.6|22643.6|22623.6|22643.6|22623.6|22643.6|22623.6|4
1653997740000|2022-05-31 11:49:00|22646.1|22626.1|22646.1|22626.1|22646.1|22626.1|22646.1|22626.1|1
1653997770000|2022-05-31 11:49:30|||||||||2
1653997780000|2022-05-31 11:49:40|||||||||2
1653997800000|2022-05-31 11:50:00|||||||||1
1653997820000|2022-05-31 11:50:20|22643.6|22623.6|22643.6|22623.6|22643.6|22623.6|22643.6|22623.6|1
1653997880000|2022-05-31 11:51:20|22641.1|22621.1|22641.1|22621.1|22641.1|22621.1|22641.1|22621.1|5
1653997940000|2022-05-31 11:52:20|22640.1|22620.1|22638.6|22618.6|22640.1|22620.1|22638.6|22618.6|0
1653997950000|2022-05-31 11:52:30|22637.6|22617.6|22621.1|22601.1|22637.6|22617.6|22621.1|22601.1|6
1653998050000|2022-05-31 11:54:10|22619.6|22599.6|22619.6|22599.6|22619.6|22599.6|22619.6|22599.6|0
1653998060000|2022-05-31 11:54:20|22616.1|22596.1|22608.6|22588.6|22616.1|22596.1|22608.6|22588.6|10
1653998090000|2022-05-31 11:54:50|22601.1|22581.1|22601.1|22581.1|22601.1|22581.1|22601.1|22581.1|2
1653998100000|2022-05-31 11:55:00|22603.6|22583.6|22603.6|22583.6|22603.6|22583.6|22603.6|22583.6|0
1653998160000|2022-05-31 11:56:00|22601.1|22581.1|22599.2|22579.2|22603.6|22583.6|22599.2|22579.2|5
1653998170000|2022-05-31 11:56:10|22595.1|22575.1|22595.1|22575.1|22595.1|22575.1|22593.6|22573.6|2
1653998210000|2022-05-31 11:56:50|22601.1|22581.1|22616.1|22596.1|22616.1|22596.1|22601.1|22581.1|23
1653998220000|2022-05-31 11:57:00|22613.6|22593.6|22613.6|22593.6|22613.6|22593.6|22613.6|22593.6|0
1653998230000|2022-05-31 11:57:10|22616.1|22596.1|22616.1|22596.1|22616.1|22596.1|22616.1|22596.1|0
1653998240000|2022-05-31 11:57:20|22629.6|22589.6|22635.1|22615.1|22635.1|22615.1|22629.6|22589.6|15
1653998250000|2022-05-31 11:57:30|22636.1|22616.1|22643.6|22623.6|22643.6|22623.6|22636.1|22616.1|0
1653998260000|2022-05-31 11:57:40|||||||||1
1653998270000|2022-05-31 11:57:50|||||||||1
1653998280000|2022-05-31 11:58:00|||||||||2
1653998320000|2022-05-31 11:58:40|22596.1|22576.1|22614.6|22594.6|22614.6|22594.6|22596.1|22576.1|22
1653998330000|2022-05-31 11:58:50|22619.6|22599.6|22622.1|22602.1|22622.1|22602.1|22619.6|22599.6|0
1653998340000|2022-05-31 11:59:00|22633.1|22593.1|22624.1|22604.1|22633.1|22604.1|22624.1|22593.1|1
1653998350000|2022-05-31 11:59:10|22624.6|22604.6|22624.6|22604.6|22624.6|22604.6|22624.6|22604.6|0
1653998400000|2022-05-31 12:00:00|22632.6|22592.6|22661.1|22641.1|22666.1|22646.1|22615.1|22592.6|48
1653998410000|2022-05-31 12:00:10|22666.1|22646.1|22672.1|22652.1|22672.1|22652.1|22666.1|22646.1|6
1653998420000|2022-05-31 12:00:20|22674.6|22654.6|22676.1|22656.1|22676.1|22656.1|22674.6|22654.6|9
1653998430000|2022-05-31 12:00:30|22673.6|22653.6|22673.6|22653.6|22673.6|22653.6|22673.6|22653.6|0
1653998440000|2022-05-31 12:00:40|22682.6|22642.6|22673.6|22653.6|22682.6|22653.6|22673.6|22641.1|1
1653998450000|2022-05-31 12:00:50|22681.1|22641.1|22661.1|22641.1|22681.1|22641.1|22661.1|22637.1|2
1653998460000|2022-05-31 12:01:00|22658.6|22638.6|22658.6|22638.6|22660.1|22640.1|22658.6|22638.6|1
1653998470000|2022-05-31 12:01:10|22659.6|22639.6|22661.1|22641.1|22661.1|22641.1|22659.6|22639.6|1
1653998480000|2022-05-31 12:01:20|22658.6|22638.6|22658.6|22638.6|22658.6|22638.6|22658.6|22638.6|6
1653998490000|2022-05-31 12:01:30|22657.6|22637.6|22653.6|22633.6|22657.6|22637.6|22653.6|22633.6|0
1653998520000|2022-05-31 12:02:00|22654.6|22634.6|22655.1|22635.1|22656.1|22636.1|22654.6|22634.6|0
1653998530000|2022-05-31 12:02:10|22653.6|22633.6|22653.6|22633.6|22653.6|22633.6|22653.6|22633.6|0
1653998550000|2022-05-31 12:02:30|22654.6|22634.6|22656.1|22636.1|22656.1|22636.1|22654.6|22634.6|1
1653998590000|2022-05-31 12:03:10|22655.1|22635.1|22653.6|22633.6|22655.1|22635.1|22653.6|22633.6|1
1653998600000|2022-05-31 12:03:20|22655.1|22635.1|22656.1|22636.1|22656.1|22636.1|22655.1|22635.1|1
1653998610000|2022-05-31 12:03:30|22658.6|22638.6|22668.6|22648.6|22668.6|22648.6|22658.6|22638.6|7
1653998640000|2022-05-31 12:04:00|22666.7|22646.7|22651.1|22631.1|22666.7|22646.7|22651.1|22631.1|13
1653998650000|2022-05-31 12:04:10|22649.6|22629.6|22649.6|22629.6|22649.6|22629.6|22649.6|22629.6|3
1653998670000|2022-05-31 12:04:30|22652.1|22632.1|22654.6|22634.6|22654.6|22634.6|22652.1|22632.1|0
1653998680000|2022-05-31 12:04:40|22657.1|22637.1|22657.1|22637.1|22657.1|22637.1|22657.1|22637.1|0
1653998690000|2022-05-31 12:04:50|22659.1|22639.1|22663.6|22643.6|22663.6|22643.6|22659.1|22639.1|2
1653998700000|2022-05-31 12:05:00|||||||||2
1653998710000|2022-05-31 12:05:10|22668.6|22648.6|22663.6|22643.6|22668.6|22648.6|22663.6|22643.6|26
1653998720000|2022-05-31 12:05:20|22666.1|22626.1|22666.1|22626.1|22666.1|22626.1|22666.1|22626.1|0
1653998730000|2022-05-31 12:05:30|22651.1|22631.1|22651.1|22631.1|22651.1|22631.1|22651.1|22631.1|0
1653998750000|2022-05-31 12:05:50|||||||||1
1653998760000|2022-05-31 12:06:00|22652.1|22632.1|22652.6|22632.6|22652.6|22632.6|22652.1|22632.1|4
1653998770000|2022-05-31 12:06:10|22651.1|22631.1|22653.6|22633.6|22653.6|22633.6|22651.1|22631.1|3
1653998790000|2022-05-31 12:06:30|22654.6|22634.6|22658.6|22638.6|22658.6|22638.6|22654.6|22634.6|1
1653998800000|2022-05-31 12:06:40|22661.1|22641.1|22661.1|22641.1|22663.6|22643.6|22661.1|22641.1|4
1653998810000|2022-05-31 12:06:50|22663.6|22643.6|22663.6|22643.6|22663.6|22643.6|22663.6|22643.6|1
1653998820000|2022-05-31 12:07:00|22662.6|22642.6|22654.7|22634.7|22662.6|22642.6|22654.7|22634.7|10
1653998830000|2022-05-31 12:07:10|22653.2|22633.2|22656.7|22636.7|22656.7|22636.7|22653.2|22633.2|2
1653998840000|2022-05-31 12:07:20|22655.7|22635.7|22655.7|22635.7|22655.7|22635.7|22655.7|22635.7|1
1653998880000|2022-05-31 12:08:00|22654.7|22634.7|22651.1|22631.1|22654.7|22634.7|22640.6|22620.6|29
1653998890000|2022-05-31 12:08:10|22648.6|22628.6|22648.6|22628.6|22648.6|22628.6|22648.6|22628.6|6
1653998900000|2022-05-31 12:08:20|22643.6|22623.6|22635.1|22615.1|22643.6|22623.6|22635.1|22615.1|3
1653998910000|2022-05-31 12:08:30|||||||||2
1653998930000|2022-05-31 12:08:50|22634.2|22614.2|22635.1|22615.1|22635.1|22615.1|22634.2|22614.2|0
1653998950000|2022-05-31 12:09:10|||||||||1
1653998990000|2022-05-31 12:09:50|22636.1|22616.1|22636.1|22616.1|22636.1|22616.1|22636.1|22616.1|1
1653999000000|2022-05-31 12:10:00|22641.1|22621.1|22643.6|22623.6|22643.6|22623.6|22641.1|22621.1|5
1653999020000|2022-05-31 12:10:20|22644.6|22624.6|22646.1|22626.1|22646.1|22626.1|22644.6|22624.6|5
1653999030000|2022-05-31 12:10:30|22644.6|22624.6|22632.6|22612.6|22644.6|22624.6|22630.1|22610.1|27
1653999040000|2022-05-31 12:10:40|22627.2|22607.2|22619.7|22599.7|22627.2|22607.2|22619.7|22599.7|10
1653999050000|2022-05-31 12:10:50|22618.2|22598.2|22618.2|22598.2|22618.2|22598.2|22618.2|22598.2|1
1653999060000|2022-05-31 12:11:00|22607.2|22587.2|22601.7|22581.7|22613.7|22587.2|22595.7|22569.2|15
1653999070000|2022-05-31 12:11:10|22602.6|22582.6|22604.2|22584.2|22604.2|22584.2|22602.6|22582.6|7
1653999080000|2022-05-31 12:11:20|||||||||6
1653999090000|2022-05-31 12:11:30|22609.2|22589.2|22609.2|22589.2|22609.2|22589.2|22609.2|22589.2|3
1653999120000|2022-05-31 12:12:00|22610.1|22590.1|22642.6|22602.6|22642.6|22611.7|22610.1|22582.6|2
1653999130000|2022-05-31 12:12:10|22631.7|22611.7|22631.7|22611.7|22631.7|22611.7|22631.7|22611.7|0
1653999140000|2022-05-31 12:12:20|22636.7|22616.7|22644.2|22624.2|22644.2|22624.2|22636.7|22616.7|1
1653999170000|2022-05-31 12:12:50|22647.6|22627.6|22649.2|22629.2|22649.2|22629.2|22647.6|22627.6|1
1653999180000|2022-05-31 12:13:00|22651.7|22631.7|22656.7|22636.7|22656.7|22636.7|22651.7|22631.7|3
1653999210000|2022-05-31 12:13:30|22654.2|22634.2|22659.2|22639.2|22659.2|22639.2|22654.2|22634.2|4
1653999230000|2022-05-31 12:13:50|22660.7|22640.7|22661.7|22641.7|22661.7|22641.7|22660.7|22640.7|1
1653999240000|2022-05-31 12:14:00|22662.6|22642.6|22664.2|22644.2|22664.2|22644.2|22662.6|22642.6|0
1653999260000|2022-05-31 12:14:20|22661.7|22641.7|22661.7|22641.7|22661.7|22641.7|22661.7|22641.7|13
1653999270000|2022-05-31 12:14:30|22659.2|22639.2|22651.7|22631.7|22659.2|22639.2|22651.7|22631.7|11
1653999280000|2022-05-31 12:14:40|22652.6|22632.6|22664.2|22644.2|22664.2|22644.2|22652.6|22632.6|618
1653999290000|2022-05-31 12:14:50|22661.1|22641.1|22643.6|22623.6|22661.1|22641.1|22641.1|22621.1|2
1653999300000|2022-05-31 12:15:00|22642.6|22622.6|22632.6|22612.6|22642.6|22622.6|22632.6|22612.6|2
1653999310000|2022-05-31 12:15:10|||||||||4
1653999320000|2022-05-31 12:15:20|22635.1|22615.1|22635.1|22615.1|22635.1|22615.1|22635.1|22615.1|0
1653999330000|2022-05-31 12:15:30|22637.6|22617.6|22637.6|22617.6|22637.6|22617.6|22637.6|22617.6|3
1653999340000|2022-05-31 12:15:40|22634.6|22614.6|22633.6|22613.6|22634.6|22614.6|22633.6|22613.6|11
1653999370000|2022-05-31 12:16:10|22636.1|22616.1|22635.1|22615.1|22636.1|22616.1|22635.1|22615.1|0
1653999390000|2022-05-31 12:16:30|22628.6|22608.6|22628.6|22608.6|22628.6|22608.6|22628.6|22608.6|0
1653999420000|2022-05-31 12:17:00|||||||||4
1653999430000|2022-05-31 12:17:10|22627.6|22607.6|22616.1|22596.1|22627.6|22607.6|22616.1|22596.1|5
1653999460000|2022-05-31 12:17:40|22615.1|22595.1|22613.6|22593.6|22615.1|22595.1|22613.6|22593.6|1
1653999470000|2022-05-31 12:17:50|||||||||1
1653999490000|2022-05-31 12:18:10|22612.1|22592.1|22612.1|22592.1|22612.1|22592.1|22612.1|22592.1|0
1653999500000|2022-05-31 12:18:20|22607.6|22587.6|22607.6|22587.6|22607.6|22587.6|22607.6|22587.6|1
1653999510000|2022-05-31 12:18:30|22605.1|22585.1|22605.1|22585.1|22606.7|22586.7|22605.1|22585.1|1
1653999520000|2022-05-31 12:18:40|22603.6|22583.6|22605.1|22585.1|22605.1|22585.1|22603.6|22583.6|2
1653999530000|2022-05-31 12:18:50|22606.1|22586.1|22606.1|22586.1|22606.1|22586.1|22606.1|22586.1|2
1653999540000|2022-05-31 12:19:00|22608.6|22588.6|22607.6|22587.6|22608.6|22588.6|22607.6|22587.6|2
1653999560000|2022-05-31 12:19:20|22608.6|22588.6|22608.6|22588.6|22608.6|22588.6|22608.6|22588.6|1
1653999570000|2022-05-31 12:19:30|||||||||1
1653999600000|2022-05-31 12:20:00|22607.6|22587.6|22605.1|22585.1|22607.6|22587.6|22605.1|22585.1|6
1653999610000|2022-05-31 12:20:10|22607.6|22587.6|22608.6|22588.6|22608.6|22588.6|22607.6|22587.6|4
1653999630000|2022-05-31 12:20:30|||||||||5
1653999640000|2022-05-31 12:20:40|22607.6|22587.6|22606.1|22586.1|22607.6|22587.6|22606.1|22586.1|0
1653999650000|2022-05-31 12:20:50|22608.6|22588.6|22614.6|22594.6|22614.6|22594.6|22608.6|22588.6|7
1653999660000|2022-05-31 12:21:00|22616.1|22596.1|22610.1|22590.1|22616.1|22596.1|22610.1|22590.1|24
1653999670000|2022-05-31 12:21:10|22609.2|22589.2|22609.2|22589.2|22609.2|22589.2|22609.2|22589.2|0
1653999690000|2022-05-31 12:21:30|22610.1|22590.1|22610.1|22590.1|22610.1|22590.1|22610.1|22590.1|1
1653999700000|2022-05-31 12:21:40|22606.7|22586.7|22608.6|22588.6|22610.1|22590.1|22606.7|22586.7|3
1653999710000|2022-05-31 12:21:50|22607.6|22587.6|22607.6|22587.6|22608.6|22588.6|22606.1|22586.1|3
1653999760000|2022-05-31 12:22:40|22605.1|22585.1|22604.2|22584.2|22605.1|22585.1|22604.2|22584.2|9
1653999770000|2022-05-31 12:22:50|22605.1|22585.1|22605.1|22585.1|22605.1|22585.1|22605.1|22585.1|0
1653999790000|2022-05-31 12:23:10|22603.6|22583.6|22605.1|22585.1|22605.1|22585.1|22603.6|22583.6|0
1653999800000|2022-05-31 12:23:20|22603.6|22583.6|22606.1|22586.1|22606.1|22586.1|22603.6|22583.6|1
1653999810000|2022-05-31 12:23:30|||||||||1
1653999820000|2022-05-31 12:23:40|22605.1|22585.1|22599.6|22579.6|22605.1|22585.1|22599.6|22579.6|2
1653999840000|2022-05-31 12:24:00|22601.6|22581.6|22608.6|22588.6|22608.6|22588.6|22601.6|22581.6|8
1653999860000|2022-05-31 12:24:20|22606.7|22586.7|22605.1|22585.1|22606.7|22586.7|22605.1|22585.1|4
1653999870000|2022-05-31 12:24:30|22602.6|22582.6|22609.6|22589.6|22609.6|22589.6|22601.1|22581.1|14
1653999900000|2022-05-31 12:25:00|||||||||2
1653999910000|2022-05-31 12:25:10|||||||||1
1653999930000|2022-05-31 12:25:30|22602.1|22582.1|22602.1|22582.1|22611.1|22582.1|22602.1|22571.1|4
1653999940000|2022-05-31 12:25:40|22600.1|22580.1|22598.6|22578.6|22600.1|22580.1|22588.6|22568.6|12
1653999960000|2022-05-31 12:26:00|22600.2|22580.2|22608.6|22588.6|22608.6|22588.6|22600.2|22580.2|6
1653999970000|2022-05-31 12:26:10|22611.1|22591.1|22597.1|22577.1|22613.6|22593.6|22596.1|22576.1|11
1653999980000|2022-05-31 12:26:20|22596.1|22576.1|22597.7|22577.7|22597.7|22577.7|22591.1|22571.1|10
1653999990000|2022-05-31 12:26:30|22594.6|22574.6|22597.7|22577.7|22597.7|22577.7|22594.6|22574.6|10
1654000010000|2022-05-31 12:26:50|22599.2|22579.2|22598.6|22578.6|22600.2|22580.2|22597.7|22577.7|5
1654000020000|2022-05-31 12:27:00|22600.2|22580.2|22600.2|22580.2|22600.2|22580.2|22596.1|22576.1|9
1654000040000|2022-05-31 12:27:20|22595.7|22575.7|22600.2|22580.2|22600.2|22580.2|22586.1|22566.1|5
1654000050000|2022-05-31 12:27:30|||||||||7
1654000080000|2022-05-31 12:28:00|22583.6|22563.6|22592.1|22572.1|22595.2|22575.2|22583.6|22563.6|7
1654000090000|2022-05-31 12:28:10|22594.2|22574.2|22585.2|22565.2|22594.2|22574.2|22585.2|22565.2|6
1654000100000|2022-05-31 12:28:20|22582.7|22562.7|22582.7|22562.7|22582.7|22562.7|22582.7|22562.7|0
1654000110000|2022-05-31 12:28:30|22583.6|22563.6|22582.7|22562.7|22583.6|22563.6|22582.7|22562.7|1
1654000150000|2022-05-31 12:29:10|22581.7|22561.7|22581.7|22561.7|22581.7|22561.7|22581.7|22561.7|0
1654000160000|2022-05-31 12:29:20|22576.1|22556.1|22557.7|22537.7|22576.1|22556.1|22557.7|22537.7|31
1654000170000|2022-05-31 12:29:30|||||||||2
1654000180000|2022-05-31 12:29:40|22556.7|22536.7|22554.2|22534.2|22556.7|22536.7|22554.2|22534.2|4
1654000190000|2022-05-31 12:29:50|22553.2|22533.2|22551.1|22531.1|22557.7|22537.7|22551.1|22531.1|20
1654000200000|2022-05-31 12:30:00|22552.1|22532.1|22566.1|22546.1|22566.1|22546.1|22552.1|22532.1|52
1654000210000|2022-05-31 12:30:10|22567.1|22547.1|22556.1|22536.1|22568.6|22548.6|22556.1|22536.1|10
1654000220000|2022-05-31 12:30:20|22557.1|22537.1|22558.6|22538.6|22558.6|22538.6|22557.1|22537.1|3
1654000230000|2022-05-31 12:30:30|||||||||3
1654000240000|2022-05-31 12:30:40|22556.1|22536.1|22555.2|22535.2|22558.6|22538.6|22555.2|22535.2|0
1654000250000|2022-05-31 12:30:50|22553.6|22533.6|22548.6|22528.6|22553.6|22533.6|22548.6|22528.6|1
1654000260000|2022-05-31 12:31:00|22542.7|22522.7|22478.6|22458.6|22542.7|22522.7|22478.6|22458.6|31
1654000270000|2022-05-31 12:31:10|22481.1|22461.1|22486.1|22466.1|22486.1|22466.1|22481.1|22461.1|8
1654000280000|2022-05-31 12:31:20|22492.1|22472.1|22488.6|22468.6|22492.1|22472.1|22488.6|22468.6|12
1654000290000|2022-05-31 12:31:30|22487.7|22467.7|22480.2|22460.2|22490.2|22470.2|22480.2|22460.2|33
1654000300000|2022-05-31 12:31:40|22476.7|22456.7|22476.1|22456.1|22476.7|22456.7|22475.2|22455.2|6
1654000310000|2022-05-31 12:31:50|||||||||1
1654000320000|2022-05-31 12:32:00|||||||||1
1654000330000|2022-05-31 12:32:10|22478.6|22458.6|22486.1|22466.1|22486.1|22466.1|22478.6|22458.6|10
1654000340000|2022-05-31 12:32:20|22481.1|22461.1|22481.1|22461.1|22481.1|22461.1|22481.1|22461.1|4
1654000350000|2022-05-31 12:32:30|||||||||1
1654000360000|2022-05-31 12:32:40|22488.6|22468.6|22488.6|22468.6|22488.6|22468.6|22488.6|22468.6|5
1654000370000|2022-05-31 12:32:50|22484.7|22464.7|22481.7|22461.7|22484.7|22464.7|22481.7|22461.7|9
1654000380000|2022-05-31 12:33:00|22479.7|22459.7|22470.2|22450.2|22479.7|22459.7|22470.2|22450.2|6
1654000390000|2022-05-31 12:33:10|22468.6|22448.6|22423.6|22403.6|22468.6|22448.6|22423.6|22403.6|33
1654000400000|2022-05-31 12:33:20|22424.6|22404.6|22433.6|22413.6|22433.6|22413.6|22418.6|22398.6|12
1654000410000|2022-05-31 12:33:30|22432.7|22412.7|22432.7|22412.7|22432.7|22412.7|22432.7|22412.7|3
1654000420000|2022-05-31 12:33:40|22431.1|22411.1|22418.6|22398.6|22431.1|22411.1|22418.6|22398.6|73
1654000430000|2022-05-31 12:33:50|22416.1|22396.1|22418.6|22398.6|22418.6|22398.6|22416.1|22396.1|4
1654000440000|2022-05-31 12:34:00|22420.2|22400.2|22427.7|22407.7|22427.7|22407.7|22420.2|22400.2|36
1654000450000|2022-05-31 12:34:10|22428.6|22408.6|22446.1|22426.1|22446.1|22426.1|22428.6|22408.6|9
1654000460000|2022-05-31 12:34:20|22445.2|22425.2|22443.6|22423.6|22445.2|22425.2|22443.6|22423.6|0
1654000470000|2022-05-31 12:34:30|22444.6|22424.6|22470.2|22450.2|22470.2|22450.2|22444.6|22424.6|14
1654000480000|2022-05-31 12:34:40|22471.1|22451.1|22485.2|22445.2|22485.2|22451.1|22467.7|22442.7|11
1654000490000|2022-05-31 12:34:50|22478.1|22458.1|22499.6|22479.6|22499.6|22479.6|22478.1|22458.1|3
1654000500000|2022-05-31 12:35:00|22500.6|22480.6|22504.6|22484.6|22504.6|22484.6|22500.6|22480.6|2
1654000510000|2022-05-31 12:35:10|22507.1|22487.1|22512.1|22492.1|22512.1|22492.1|22507.1|22487.1|4
1654000530000|2022-05-31 12:35:30|22513.1|22493.1|22516.1|22496.1|22516.1|22496.1|22513.1|22493.1|0
1654000540000|2022-05-31 12:35:40|||||||||1
1654000550000|2022-05-31 12:35:50|||||||||2
1654000560000|2022-05-31 12:36:00|22519.2|22499.2|22536.1|22516.1|22536.1|22516.1|22519.2|22499.2|15
1654000570000|2022-05-31 12:36:10|22541.1|22521.1|22557.7|22537.7|22557.7|22537.7|22541.1|22521.1|10
1654000580000|2022-05-31 12:36:20|22556.1|22536.1|22544.7|22524.7|22556.1|22536.1|22544.7|22524.7|10
1654000590000|2022-05-31 12:36:30|22542.2|22522.2|22542.2|22522.2|22543.7|22523.7|22542.2|22522.2|6
1654000600000|2022-05-31 12:36:40|||||||||1
1654000610000|2022-05-31 12:36:50|22531.7|22511.7|22531.1|22511.1|22531.7|22511.7|22531.1|22511.1|6
1654000620000|2022-05-31 12:37:00|22530.2|22510.2|22532.7|22512.7|22532.7|22512.7|22530.2|22510.2|2
1654000650000|2022-05-31 12:37:30|22533.6|22513.6|22533.6|22513.6|22533.6|22513.6|22533.6|22513.6|3
1654000660000|2022-05-31 12:37:40|22541.6|22521.6|22551.1|22531.1|22551.1|22531.1|22541.6|22521.6|4
1654000670000|2022-05-31 12:37:50|22552.1|22532.1|22552.7|22532.7|22553.6|22533.6|22552.1|22532.1|6
1654000680000|2022-05-31 12:38:00|22556.1|22536.1|22558.6|22538.6|22558.6|22538.6|22556.1|22536.1|10
1654000690000|2022-05-31 12:38:10|22563.6|22543.6|22574.6|22554.6|22574.6|22554.6|22563.6|22543.6|4
1654000710000|2022-05-31 12:38:30|22575.6|22555.6|22575.6|22555.6|22575.6|22555.6|22575.6|22555.6|5
1654000720000|2022-05-31 12:38:40|22577.1|22557.1|22578.6|22558.6|22578.6|22558.6|22577.1|22557.1|1
1654000730000|2022-05-31 12:38:50|||||||||1
1654000740000|2022-05-31 12:39:00|22577.7|22557.7|22576.1|22556.1|22577.7|22557.7|22576.1|22556.1|0
1654000770000|2022-05-31 12:39:30|22575.2|22555.2|22575.2|22555.2|22575.2|22555.2|22575.2|22555.2|4
1654000780000|2022-05-31 12:39:40|22570.2|22550.2|22570.2|22550.2|22570.2|22550.2|22570.2|22550.2|2
1654000790000|2022-05-31 12:39:50|22575.2|22555.2|22575.2|22555.2|22575.2|22555.2|22575.2|22555.2|2
1654000800000|2022-05-31 12:40:00|22578.6|22558.6|22585.2|22565.2|22585.2|22565.2|22578.6|22558.6|9
1654000820000|2022-05-31 12:40:20|22591.1|22571.1|22594.6|22574.6|22594.6|22574.6|22591.1|22571.1|3
1654000830000|2022-05-31 12:40:30|22596.1|22576.1|22593.6|22573.6|22596.1|22576.1|22593.6|22573.6|0
1654000840000|2022-05-31 12:40:40|22594.6|22574.6|22606.1|22586.1|22606.1|22586.1|22593.6|22573.6|20
1654000850000|2022-05-31 12:40:50|22611.1|22591.1|22631.1|22611.1|22631.1|22611.1|22611.1|22586.6|14
1654000860000|2022-05-31 12:41:00|22628.6|22608.6|22628.6|22608.6|22628.6|22608.6|22628.6|22608.6|7
1654000870000|2022-05-31 12:41:10|22627.7|22607.7|22626.1|22606.1|22627.7|22607.7|22626.1|22606.1|9
1654000880000|2022-05-31 12:41:20|22623.6|22603.6|22620.2|22600.2|22623.6|22603.6|22620.2|22600.2|5
1654000900000|2022-05-31 12:41:40|22622.7|22602.7|22636.1|22616.1|22636.1|22616.1|22622.7|22602.7|6
1654000910000|2022-05-31 12:41:50|22637.1|22617.1|22637.7|22617.7|22638.6|22618.6|22637.1|22617.1|0
1654000920000|2022-05-31 12:42:00|22638.6|22618.6|22638.6|22618.6|22638.6|22618.6|22638.6|22618.6|1
1654000930000|2022-05-31 12:42:10|22639.6|22619.6|22639.6|22619.6|22639.6|22619.6|22639.6|22619.6|0
1654000950000|2022-05-31 12:42:30|22638.6|22618.6|22638.6|22618.6|22638.6|22618.6|22638.6|22618.6|2
1654000960000|2022-05-31 12:42:40|22639.6|22619.6|22641.1|22621.1|22641.1|22621.1|22639.6|22619.6|0
1654000970000|2022-05-31 12:42:50|||||||||1
1654000980000|2022-05-31 12:43:00|22643.1|22623.1|22647.1|22627.1|22647.1|22627.1|22643.1|22623.1|6
1654000990000|2022-05-31 12:43:10|22648.6|22628.6|22673.6|22653.6|22673.6|22653.6|22648.6|22628.6|18
1654001000000|2022-05-31 12:43:20|22677.7|22657.7|22677.7|22657.7|22677.7|22657.7|22677.7|22657.7|1
1654001010000|2022-05-31 12:43:30|22681.1|22661.1|22688.6|22668.6|22688.6|22668.6|22681.1|22661.1|3
1654001020000|2022-05-31 12:43:40|22691.7|22671.7|22702.1|22682.1|22702.1|22682.1|22691.7|22671.7|24
1654001030000|2022-05-31 12:43:50|22703.6|22683.6|22700.2|22680.2|22703.6|22683.6|22700.2|22680.2|5
1654001040000|2022-05-31 12:44:00|22697.7|22677.7|22690.2|22670.2|22697.7|22677.7|22690.2|22670.2|5
1654001050000|2022-05-31 12:44:10|22689.2|22669.2|22688.6|22668.6|22689.2|22669.2|22687.7|22667.7|8
1654001060000|2022-05-31 12:44:20|22687.7|22667.7|22687.7|22667.7|22687.7|22667.7|22687.7|22667.7|3
1654001070000|2022-05-31 12:44:30|22686.7|22666.7|22685.2|22665.2|22686.7|22666.7|22685.2|22665.2|3
1654001080000|2022-05-31 12:44:40|22682.1|22662.1|22656.1|22636.1|22682.1|22662.1|22656.1|22636.1|11
1654001090000|2022-05-31 12:44:50|||||||||1
1654001100000|2022-05-31 12:45:00|||||||||2
1654001110000|2022-05-31 12:45:10|22653.1|22633.1|22655.2|22635.2|22655.2|22635.2|22651.1|22631.1|2
1654001120000|2022-05-31 12:45:20|22656.1|22636.1|22656.1|22636.1|22659.6|22639.6|22656.1|22636.1|8
1654001150000|2022-05-31 12:45:50|22657.1|22637.1|22657.7|22637.7|22660.2|22640.2|22657.1|22637.1|4
1654001160000|2022-05-31 12:46:00|22659.2|22639.2|22663.6|22643.6|22663.6|22643.6|22659.2|22639.2|4
1654001170000|2022-05-31 12:46:10|22664.6|22644.6|22664.6|22644.6|22664.6|22644.6|22664.6|22644.6|0
1654001180000|2022-05-31 12:46:20|22669.6|22649.6|22669.6|22649.6|22669.6|22649.6|22669.6|22649.6|3
1654001200000|2022-05-31 12:46:40|||||||||2
1654001230000|2022-05-31 12:47:10|22672.1|22652.1|22683.6|22663.6|22683.6|22663.6|22672.1|22652.1|10
1654001240000|2022-05-31 12:47:20|||||||||2
1654001250000|2022-05-31 12:47:30|||||||||1
1654001270000|2022-05-31 12:47:50|||||||||4
1654001280000|2022-05-31 12:48:00|||||||||17
1654001290000|2022-05-31 12:48:10|22678.6|22658.6|22678.6|22658.6|22678.6|22658.6|22672.1|22652.1|7
1654001320000|2022-05-31 12:48:40|22679.6|22659.6|22681.1|22661.1|22681.1|22661.1|22679.6|22659.6|1
1654001330000|2022-05-31 12:48:50|||||||||1
1654001340000|2022-05-31 12:49:00|||||||||3
1654001350000|2022-05-31 12:49:10|22684.2|22664.2|22686.1|22666.1|22686.1|22666.1|22684.2|22664.2|1
1654001360000|2022-05-31 12:49:20|22685.2|22665.2|22683.6|22663.6|22685.2|22665.2|22683.6|22663.6|1
1654001380000|2022-05-31 12:49:40|22684.6|22664.6|22686.1|22666.1|22686.1|22666.1|22684.6|22664.6|0
1654001400000|2022-05-31 12:50:00|22683.6|22663.6|22682.7|22662.7|22683.6|22663.6|22682.7|22662.7|3
1654001420000|2022-05-31 12:50:20|22681.1|22661.1|22681.1|22661.1|22681.1|22661.1|22681.1|22661.1|0
1654001430000|2022-05-31 12:50:30|22676.1|22656.1|22678.6|22658.6|22678.6|22658.6|22673.6|22653.6|7
1654001450000|2022-05-31 12:50:50|22676.1|22656.1|22670.2|22650.2|22681.1|22661.1|22670.2|22650.2|8
1654001460000|2022-05-31 12:51:00|22668.6|22648.6|22668.6|22648.6|22668.6|22648.6|22668.6|22648.6|0
1654001480000|2022-05-31 12:51:20|22671.1|22651.1|22671.1|22651.1|22671.1|22651.1|22671.1|22651.1|0
1654001490000|2022-05-31 12:51:30|||||||||2
1654001500000|2022-05-31 12:51:40|22672.1|22652.1|22678.1|22658.1|22678.1|22658.1|22672.1|22652.1|4
1654001530000|2022-05-31 12:52:10|22681.1|22661.1|22678.6|22658.6|22681.1|22661.1|22678.6|22658.6|1
1654001550000|2022-05-31 12:52:30|22679.6|22659.6|22679.6|22659.6|22679.6|22659.6|22679.6|22659.6|0
1654001560000|2022-05-31 12:52:40|22681.1|22661.1|22681.1|22661.1|22681.1|22661.1|22681.1|22661.1|0
1654001570000|2022-05-31 12:52:50|22677.7|22657.7|22677.7|22657.7|22677.7|22657.7|22677.7|22657.7|1
1654001620000|2022-05-31 12:53:40|22680.2|22660.2|22677.7|22657.7|22680.2|22660.2|22677.7|22657.7|20
1654001640000|2022-05-31 12:54:00|22673.6|22653.6|22656.1|22636.1|22673.6|22653.6|22656.1|22636.1|13
1654001650000|2022-05-31 12:54:10|22658.6|22638.6|22644.2|22624.2|22661.1|22641.1|22644.2|22624.2|9
1654001660000|2022-05-31 12:54:20|22642.7|22622.7|22642.7|22622.7|22645.2|22625.2|22642.7|22622.7|1
1654001680000|2022-05-31 12:54:40|22644.2|22624.2|22642.7|22622.7|22644.2|22624.2|22642.7|22622.7|2
1654001690000|2022-05-31 12:54:50|22641.1|22621.1|22641.1|22621.1|22641.1|22621.1|22641.1|22621.1|0
1654001700000|2022-05-31 12:55:00|22638.6|22618.6|22638.6|22618.6|22638.6|22618.6|22638.6|22618.6|1
1654001710000|2022-05-31 12:55:10|22640.2|22620.2|22643.6|22623.6|22643.6|22623.6|22640.2|22620.2|2
1654001730000|2022-05-31 12:55:30|22645.2|22625.2|22642.7|22622.7|22645.2|22625.2|22642.7|22622.7|0
1654001750000|2022-05-31 12:55:50|22646.1|22626.1|22660.6|22640.6|22660.6|22640.6|22646.1|22626.1|8
1654001760000|2022-05-31 12:56:00|22668.1|22648.1|22668.1|22648.1|22668.1|22648.1|22668.1|22648.1|0
1654001780000|2022-05-31 12:56:20|22670.1|22650.1|22676.1|22656.1|22676.1|22656.1|22670.1|22650.1|0
1654001800000|2022-05-31 12:56:40|22678.6|22658.6|22678.6|22658.6|22678.6|22658.6|22678.6|22658.6|0
1654001810000|2022-05-31 12:56:50|22676.1|22656.1|22676.1|22656.1|22676.1|22656.1|22676.1|22656.1|0
1654001830000|2022-05-31 12:57:10|22677.1|22657.1|22677.1|22657.1|22677.1|22657.1|22677.1|22657.1|2
1654001840000|2022-05-31 12:57:20|22678.6|22658.6|22681.1|22661.1|22681.1|22661.1|22678.6|22658.6|6
1654001880000|2022-05-31 12:58:00|22678.1|22658.1|22676.1|22656.1|22678.1|22658.1|22676.1|22656.1|3
1654001890000|2022-05-31 12:58:10|22673.6|22653.6|22673.6|22653.6|22673.6|22653.6|22673.6|22653.6|0
1654001900000|2022-05-31 12:58:20|22672.1|22652.1|22671.1|22651.1|22672.1|22652.1|22671.1|22651.1|1
1654001910000|2022-05-31 12:58:30|||||||||1
1654001960000|2022-05-31 12:59:20|22668.6|22648.6|22668.6|22648.6|22668.6|22648.6|22668.6|22648.6|0
1654001970000|2022-05-31 12:59:30|||||||||5
1654001990000|2022-05-31 12:59:50|22669.6|22649.6|22669.6|22649.6|22669.6|22649.6|22669.6|22649.6|1
1654002000000|2022-05-31 13:00:00|||||||||4
1654002040000|2022-05-31 13:00:40|22665.2|22645.2|22654.1|22634.1|22665.2|22645.2|22654.1|22634.1|26
1654002050000|2022-05-31 13:00:50|22651.1|22631.1|22638.6|22618.6|22651.1|22631.1|22638.6|22618.6|8
1654002060000|2022-05-31 13:01:00|22644.6|22624.6|22651.1|22631.1|22651.1|22631.1|22644.6|22624.6|5
1654002070000|2022-05-31 13:01:10|22653.6|22633.6|22663.6|22643.6|22663.6|22643.6|22653.6|22633.6|2
1654002100000|2022-05-31 13:01:40|22665.6|22645.6|22676.1|22656.1|22676.1|22656.1|22665.6|22645.6|4
1654002120000|2022-05-31 13:02:00|22677.1|22657.1|22678.6|22658.6|22678.6|22658.6|22677.1|22657.1|2
1654002140000|2022-05-31 13:02:20|22679.6|22659.6|22678.6|22658.6|22681.1|22661.1|22678.6|22658.6|5
1654002150000|2022-05-31 13:02:30|22680.2|22660.2|22680.2|22660.2|22680.2|22660.2|22680.2|22660.2|0
1654002160000|2022-05-31 13:02:40|||||||||2
1654002170000|2022-05-31 13:02:50|||||||||1
1654002190000|2022-05-31 13:03:10|22681.7|22661.7|22687.7|22667.7|22687.7|22667.7|22681.7|22661.7|8
1654002200000|2022-05-31 13:03:20|22685.2|22665.2|22685.2|22665.2|22685.2|22665.2|22685.2|22665.2|1
1654002210000|2022-05-31 13:03:30|22686.1|22666.1|22690.2|22670.2|22690.2|22670.2|22686.1|22666.1|1
1654002220000|2022-05-31 13:03:40|22691.1|22671.1|22691.1|22671.1|22691.1|22671.1|22691.1|22671.1|1
1654002230000|2022-05-31 13:03:50|22690.2|22670.2|22701.1|22681.1|22701.1|22681.1|22690.2|22670.2|13
1654002240000|2022-05-31 13:04:00|22713.6|22693.6|22713.6|22693.6|22714.6|22694.6|22713.6|22693.6|1
1654002250000|2022-05-31 13:04:10|22715.6|22695.6|22718.6|22698.6|22718.6|22698.6|22715.6|22695.6|3
1654002260000|2022-05-31 13:04:20|||||||||1
1654002270000|2022-05-31 13:04:30|22730.6|22710.6|22737.1|22717.1|22737.1|22717.1|22730.6|22710.6|2
1654002280000|2022-05-31 13:04:40|22738.6|22718.6|22738.6|22718.6|22738.6|22718.6|22738.6|22718.6|1
1654002290000|2022-05-31 13:04:50|22741.1|22721.1|22743.6|22723.6|22743.6|22723.6|22741.1|22721.1|3
1654002300000|2022-05-31 13:05:00|22741.1|22721.1|22738.6|22718.6|22741.1|22721.1|22738.6|22718.6|45
1654002310000|2022-05-31 13:05:10|22741.1|22721.1|22743.6|22723.6|22743.6|22723.6|22741.1|22721.1|1
1654002320000|2022-05-31 13:05:20|22742.7|22722.7|22740.2|22720.2|22743.6|22723.6|22740.2|22720.2|7
1654002330000|2022-05-31 13:05:30|22738.6|22718.6|22738.6|22718.6|22738.6|22718.6|22738.6|22718.6|0
1654002340000|2022-05-31 13:05:40|||||||||11
1654002360000|2022-05-31 13:06:00|22740.2|22720.2|22741.1|22721.1|22741.1|22721.1|22740.2|22720.2|0
1654002380000|2022-05-31 13:06:20|22742.7|22722.7|22743.6|22723.6|22743.6|22723.6|22742.7|22722.7|1
1654002390000|2022-05-31 13:06:30|22748.6|22728.6|22748.6|22728.6|22748.6|22728.6|22748.6|22728.6|5
1654002400000|2022-05-31 13:06:40|22750.2|22730.2|22750.2|22730.2|22750.2|22730.2|22750.2|22730.2|7
1654002410000|2022-05-31 13:06:50|22751.1|22731.1|22751.1|22731.1|22751.1|22731.1|22751.1|22731.1|0
1654002430000|2022-05-31 13:07:10|||||||||5
1654002440000|2022-05-31 13:07:20|22752.7|22732.7|22755.2|22735.2|22755.2|22735.2|22752.7|22732.7|6
1654002460000|2022-05-31 13:07:40|22756.1|22736.1|22756.1|22736.1|22756.1|22736.1|22756.1|22736.1|2
1654002480000|2022-05-31 13:08:00|||||||||8
1654002490000|2022-05-31 13:08:10|||||||||1
1654002500000|2022-05-31 13:08:20|22755.2|22735.2|22755.2|22735.2|22755.2|22735.2|22755.2|22735.2|2
1654002520000|2022-05-31 13:08:40|22756.1|22736.1|22756.1|22736.1|22756.1|22736.1|22756.1|22736.1|1
1654002550000|2022-05-31 13:09:10|||||||||1
1654002560000|2022-05-31 13:09:20|22762.7|22742.7|22808.6|22788.6|22808.6|22788.6|22762.7|22742.7|29
1654002570000|2022-05-31 13:09:30|22807.7|22787.7|22807.7|22787.7|22807.7|22787.7|22807.7|22787.7|3
1654002580000|2022-05-31 13:09:40|22806.1|22786.1|22805.2|22785.2|22807.7|22787.7|22805.2|22785.2|7
1654002590000|2022-05-31 13:09:50|||||||||2
1654002600000|2022-05-31 13:10:00|22806.1|22786.1|22791.7|22771.7|22806.1|22786.1|22791.7|22771.7|24
1654002610000|2022-05-31 13:10:10|22789.2|22769.2|22778.2|22758.2|22789.2|22769.2|22778.2|22758.2|6
1654002620000|2022-05-31 13:10:20|22780.2|22760.2|22780.2|22760.2|22780.2|22760.2|22780.2|22760.2|1
1654002630000|2022-05-31 13:10:30|22781.7|22761.7|22782.1|22762.1|22782.1|22762.1|22781.1|22761.1|0
1654002640000|2022-05-31 13:10:40|22783.6|22763.6|22783.6|22763.6|22783.6|22763.6|22783.6|22763.6|2
1654002650000|2022-05-31 13:10:50|22785.2|22765.2|22782.7|22762.7|22785.2|22765.2|22782.7|22762.7|7
1654002670000|2022-05-31 13:11:10|22783.6|22763.6|22783.6|22763.6|22783.6|22763.6|22783.6|22763.6|0
1654002690000|2022-05-31 13:11:30|22785.2|22765.2|22788.6|22768.6|22788.6|22768.6|22785.2|22765.2|1
1654002700000|2022-05-31 13:11:40|22790.2|22770.2|22790.2|22770.2|22790.2|22770.2|22790.2|22770.2|2
1654002710000|2022-05-31 13:11:50|22791.1|22771.1|22791.1|22771.1|22791.1|22771.1|22791.1|22771.1|3
1654002720000|2022-05-31 13:12:00|22790.2|22770.2|22785.2|22765.2|22790.2|22770.2|22785.2|22765.2|20
1654002770000|2022-05-31 13:12:50|22780.2|22760.2|22770.2|22750.2|22780.2|22760.2|22770.2|22750.2|3
1654002780000|2022-05-31 13:13:00|22768.6|22748.6|22768.6|22748.6|22768.6|22748.6|22768.6|22748.6|2
1654002790000|2022-05-31 13:13:10|22769.6|22749.6|22771.1|22751.1|22771.1|22751.1|22769.6|22749.6|0
1654002820000|2022-05-31 13:13:40|22772.1|22752.1|22773.6|22753.6|22773.6|22753.6|22772.1|22752.1|0
1654002830000|2022-05-31 13:13:50|22776.1|22756.1|22776.1|22756.1|22776.1|22756.1|22776.1|22756.1|0
1654002850000|2022-05-31 13:14:10|22777.7|22757.7|22777.7|22757.7|22777.7|22757.7|22777.7|22757.7|0
1654002860000|2022-05-31 13:14:20|22775.2|22755.2|22770.2|22750.2|22775.2|22755.2|22770.2|22750.2|8
1654002890000|2022-05-31 13:14:50|||||||||1
1654002900000|2022-05-31 13:15:00|22767.7|22747.7|22767.7|22747.7|22767.7|22747.7|22767.7|22747.7|0
1654002910000|2022-05-31 13:15:10|22765.2|22745.2|22767.7|22747.7|22767.7|22747.7|22765.2|22745.2|3
1654002920000|2022-05-31 13:15:20|22771.1|22751.1|22798.1|22778.1|22798.1|22778.1|22771.1|22751.1|13
1654002930000|2022-05-31 13:15:30|||||||||1
1654002940000|2022-05-31 13:15:40|22797.1|22777.1|22799.6|22779.6|22799.6|22779.6|22797.1|22777.1|8
1654002960000|2022-05-31 13:16:00|22801.1|22781.1|22805.2|22785.2|22805.2|22785.2|22801.1|22781.1|6
1654003000000|2022-05-31 13:16:40|||||||||2
1654003010000|2022-05-31 13:16:50|22804.2|22784.2|22802.7|22782.7|22804.2|22784.2|22802.7|22782.7|1
1654003020000|2022-05-31 13:17:00|22801.1|22781.1|22801.1|22781.1|22801.1|22781.1|22801.1|22781.1|3
1654003030000|2022-05-31 13:17:10|22799.6|22779.6|22801.1|22781.1|22801.1|22781.1|22799.6|22779.6|1
1654003040000|2022-05-31 13:17:20|||||||||1
1654003060000|2022-05-31 13:17:40|22797.7|22777.7|22795.2|22775.2|22801.1|22781.1|22795.2|22775.2|4
1654003070000|2022-05-31 13:17:50|22794.2|22774.2|22792.7|22772.7|22794.2|22774.2|22792.7|22772.7|4
1654003080000|2022-05-31 13:18:00|22795.2|22775.2|22792.7|22772.7|22795.2|22775.2|22792.7|22772.7|1
1654003090000|2022-05-31 13:18:10|22795.2|22775.2|22795.2|22775.2|22795.2|22775.2|22795.2|22775.2|0
1654003110000|2022-05-31 13:18:30|||||||||1
1654003120000|2022-05-31 13:18:40|22793.6|22773.6|22790.2|22770.2|22793.6|22773.6|22790.2|22770.2|19
1654003140000|2022-05-31 13:19:00|22788.6|22768.6|22788.6|22768.6|22788.6|22768.6|22786.1|22766.1|3
1654003150000|2022-05-31 13:19:10|||||||||2
1654003160000|2022-05-31 13:19:20|22791.7|22771.7|22793.6|22773.6|22793.6|22773.6|22791.7|22771.7|3
1654003170000|2022-05-31 13:19:30|22798.6|22778.6|22801.1|22781.1|22801.1|22781.1|22798.6|22778.6|6
1654003180000|2022-05-31 13:19:40|22802.7|22782.7|22832.1|22812.1|22832.1|22812.1|22802.7|22782.7|45
1654003190000|2022-05-31 13:19:50|||||||||1
1654003200000|2022-05-31 13:20:00|22833.1|22813.1|22841.1|22821.1|22841.1|22821.1|22832.1|22812.1|8
1654003210000|2022-05-31 13:20:10|22844.6|22824.6|22848.6|22828.6|22848.6|22828.6|22844.6|22824.6|8
1654003230000|2022-05-31 13:20:30|22850.2|22830.2|22848.6|22828.6|22850.2|22830.2|22848.6|22828.6|15
1654003240000|2022-05-31 13:20:40|22850.2|22830.2|22853.6|22833.6|22853.6|22833.6|22850.2|22830.2|1
1654003250000|2022-05-31 13:20:50|||||||||4
1654003260000|2022-05-31 13:21:00|22847.7|22827.7|22851.1|22831.1|22851.1|22831.1|22847.7|22827.7|3
1654003270000|2022-05-31 13:21:10|22848.6|22828.6|22851.1|22831.1|22853.6|22833.6|22848.6|22828.6|7
1654003280000|2022-05-31 13:21:20|22852.1|22832.1|22853.6|22833.6|22853.6|22833.6|22852.1|22832.1|0
1654003290000|2022-05-31 13:21:30|22856.1|22836.1|22856.1|22836.1|22856.1|22836.1|22856.1|22836.1|4
1654003300000|2022-05-31 13:21:40|22855.2|22835.2|22850.2|22830.2|22855.2|22835.2|22850.2|22830.2|4
1654003310000|2022-05-31 13:21:50|22851.1|22831.1|22853.6|22833.6|22853.6|22833.6|22851.1|22831.1|4
1654003320000|2022-05-31 13:22:00|22855.6|22835.6|22856.1|22836.1|22857.1|22837.1|22855.6|22835.6|3
1654003330000|2022-05-31 13:22:10|22857.1|22837.1|22858.6|22838.6|22858.6|22838.6|22856.1|22836.1|1
1654003350000|2022-05-31 13:22:30|22860.2|22840.2|22860.2|22840.2|22860.2|22840.2|22860.2|22840.2|3
1654003360000|2022-05-31 13:22:40|22858.6|22838.6|22857.7|22837.7|22858.6|22838.6|22857.7|22837.7|3
1654003370000|2022-05-31 13:22:50|22856.1|22836.1|22853.6|22833.6|22857.1|22837.1|22853.6|22833.6|4
1654003380000|2022-05-31 13:23:00|22852.1|22832.1|22853.6|22833.6|22853.6|22833.6|22852.1|22832.1|4
1654003390000|2022-05-31 13:23:10|22854.6|22834.6|22854.6|22834.6|22854.6|22834.6|22854.6|22834.6|0
1654003410000|2022-05-31 13:23:30|22853.7|22833.7|22853.7|22833.7|22853.7|22833.7|22853.7|22833.7|0
1654003420000|2022-05-31 13:23:40|||||||||1
1654003430000|2022-05-31 13:23:50|22852.1|22832.1|22853.7|22833.7|22853.7|22833.7|22847.7|22827.7|6
1654003440000|2022-05-31 13:24:00|22858.7|22838.7|22856.2|22836.2|22858.7|22838.7|22853.7|22833.7|5
1654003450000|2022-05-31 13:24:10|22857.7|22837.7|22856.2|22836.2|22857.7|22837.7|22856.2|22836.2|1
1654003460000|2022-05-31 13:24:20|22857.1|22837.1|22856.2|22836.2|22858.7|22838.7|22856.2|22836.2|3
1654003470000|2022-05-31 13:24:30|22853.7|22833.7|22855.6|22835.6|22855.6|22835.6|22853.7|22833.7|4
1654003480000|2022-05-31 13:24:40|22858.7|22838.7|22858.7|22838.7|22858.7|22838.7|22858.7|22838.7|2
1654003510000|2022-05-31 13:25:10|22852.7|22832.7|22831.2|22811.2|22852.7|22832.7|22831.2|22811.2|10
1654003520000|2022-05-31 13:25:20|22828.7|22808.7|22828.7|22808.7|22828.7|22808.7|22828.7|22808.7|5
1654003530000|2022-05-31 13:25:30|22829.6|22809.6|22818.7|22798.7|22832.7|22812.7|22818.7|22798.7|11
1654003540000|2022-05-31 13:25:40|||||||||11
1654003550000|2022-05-31 13:25:50|22816.2|22796.2|22816.2|22796.2|22816.2|22796.2|22816.2|22796.2|0
1654003560000|2022-05-31 13:26:00|22815.2|22795.2|22815.2|22795.2|22815.2|22795.2|22815.2|22795.2|2
1654003570000|2022-05-31 13:26:10|22812.7|22792.7|22812.7|22792.7|22812.7|22792.7|22812.7|22792.7|3
1654003580000|2022-05-31 13:26:20|22813.7|22793.7|22813.7|22793.7|22813.7|22793.7|22813.7|22793.7|0
1654003600000|2022-05-31 13:26:40|22816.2|22796.2|22816.2|22796.2|22816.2|22796.2|22816.2|22796.2|0
1654003640000|2022-05-31 13:27:20|22819.6|22799.6|22827.7|22807.7|22827.7|22807.7|22819.6|22799.6|7
1654003650000|2022-05-31 13:27:30|22826.7|22806.7|22826.7|22806.7|22826.7|22806.7|22826.7|22806.7|3
1654003660000|2022-05-31 13:27:40|22825.2|22805.2|22825.2|22805.2|22825.2|22805.2|22825.2|22805.2|2
1654003670000|2022-05-31 13:27:50|22826.2|22806.2|22826.7|22806.7|22828.7|22808.7|22825.2|22805.2|4
1654003680000|2022-05-31 13:28:00|22825.2|22805.2|22825.2|22805.2|22825.2|22805.2|22825.2|22805.2|0
1654003690000|2022-05-31 13:28:10|||||||||1
1654003700000|2022-05-31 13:28:20|22827.7|22807.7|22827.7|22807.7|22827.7|22807.7|22827.7|22807.7|2
1654003710000|2022-05-31 13:28:30|22829.6|22809.6|22825.2|22805.2|22832.1|22812.1|22825.2|22805.2|15
1654003730000|2022-05-31 13:28:50|22826.2|22806.2|22826.2|22806.2|22826.2|22806.2|22826.2|22806.2|0
1654003740000|2022-05-31 13:29:00|22827.7|22807.7|22827.7|22807.7|22827.7|22807.7|22827.7|22807.7|27
1654003750000|2022-05-31 13:29:10|22841.2|22821.2|22843.7|22823.7|22843.7|22823.7|22841.2|22821.2|7
1654003760000|2022-05-31 13:29:20|22849.7|22829.7|22853.7|22833.7|22853.7|22833.7|22849.7|22829.7|1
1654003780000|2022-05-31 13:29:40|||||||||3
1654003800000|2022-05-31 13:30:00|22857.1|22837.1|22857.1|22837.1|22857.1|22837.1|22857.1|22837.1|7
1654003810000|2022-05-31 13:30:10|22858.7|22838.7|22851.7|22831.7|22858.7|22838.7|22851.7|22831.7|5
1654003820000|2022-05-31 13:30:20|22850.2|22830.2|22849.2|22829.2|22850.2|22830.2|22849.2|22829.2|7
1654003830000|2022-05-31 13:30:30|22850.2|22830.2|22851.2|22831.2|22851.2|22831.2|22850.2|22830.2|10
1654003840000|2022-05-31 13:30:40|22852.7|22832.7|22852.7|22832.7|22852.7|22832.7|22852.7|22832.7|0
1654003870000|2022-05-31 13:31:10|22853.7|22833.7|22855.2|22835.2|22855.2|22835.2|22853.7|22833.7|4
1654003880000|2022-05-31 13:31:20|22853.7|22833.7|22849.2|22829.2|22858.7|22838.7|22849.2|22829.2|13
1654003890000|2022-05-31 13:31:30|||||||||1
1654003910000|2022-05-31 13:31:50|22850.2|22830.2|22852.1|22832.1|22852.1|22832.1|22850.2|22830.2|3
1654003930000|2022-05-31 13:32:10|22853.1|22833.1|22853.1|22833.1|22853.1|22833.1|22853.1|22833.1|0
1654003940000|2022-05-31 13:32:20|22854.6|22834.6|22856.2|22836.2|22856.2|22836.2|22854.6|22834.6|4
1654003950000|2022-05-31 13:32:30|22855.2|22835.2|22851.7|22831.7|22855.2|22835.2|22851.7|22831.7|2
1654003960000|2022-05-31 13:32:40|22849.2|22829.2|22851.7|22831.7|22851.7|22831.7|22849.2|22829.2|0
1654003980000|2022-05-31 13:33:00|22852.7|22832.7|22856.2|22836.2|22856.2|22836.2|22852.7|22832.7|1
1654003990000|2022-05-31 13:33:10|||||||||2
1654004000000|2022-05-31 13:33:20|22858.7|22838.7|22858.7|22838.7|22858.7|22838.7|22855.2|22835.2|4
1654004010000|2022-05-31 13:33:30|||||||||72
1654004020000|2022-05-31 13:33:40|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|0
1654004030000|2022-05-31 13:33:50|22855.2|22835.2|22853.7|22833.7|22855.2|22835.2|22851.2|22831.2|19
1654004050000|2022-05-31 13:34:10|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|22854.6|22834.6|3
1654004060000|2022-05-31 13:34:20|22857.1|22837.1|22872.1|22852.1|22872.1|22852.1|22857.1|22837.1|7
1654004080000|2022-05-31 13:34:40|22878.7|22858.7|22878.7|22858.7|22878.7|22858.7|22878.7|22858.7|1
1654004090000|2022-05-31 13:34:50|22877.7|22857.7|22877.7|22857.7|22877.7|22857.7|22877.7|22857.7|4
1654004100000|2022-05-31 13:35:00|22876.7|22856.7|22874.2|22854.2|22876.7|22856.7|22874.2|22854.2|1
1654004110000|2022-05-31 13:35:10|22875.2|22855.2|22875.2|22855.2|22875.2|22855.2|22875.2|22855.2|2
1654004120000|2022-05-31 13:35:20|22873.7|22853.7|22873.7|22853.7|22873.7|22853.7|22873.7|22853.7|5
1654004140000|2022-05-31 13:35:40|22874.6|22854.6|22884.1|22864.1|22884.1|22864.1|22874.6|22854.6|14
1654004150000|2022-05-31 13:35:50|22892.1|22872.1|22897.1|22877.1|22897.1|22877.1|22892.1|22872.1|21
1654004160000|2022-05-31 13:36:00|22898.7|22878.7|22896.2|22876.2|22898.7|22878.7|22896.2|22876.2|15
1654004170000|2022-05-31 13:36:10|22897.1|22877.1|22904.1|22884.1|22904.1|22884.1|22897.1|22877.1|3
1654004180000|2022-05-31 13:36:20|22909.1|22889.1|22912.1|22892.1|22912.1|22892.1|22909.1|22889.1|4
1654004190000|2022-05-31 13:36:30|22911.2|22891.2|22911.2|22891.2|22911.2|22891.2|22911.2|22891.2|27
1654004200000|2022-05-31 13:36:40|22906.2|22886.2|22902.7|22882.7|22906.2|22886.2|22902.7|22882.7|8
1654004210000|2022-05-31 13:36:50|22896.2|22876.2|22895.2|22875.2|22896.2|22876.2|22895.2|22875.2|7
1654004220000|2022-05-31 13:37:00|22890.2|22870.2|22873.7|22853.7|22890.2|22870.2|22873.7|22853.7|2
1654004230000|2022-05-31 13:37:10|||||||||2
1654004240000|2022-05-31 13:37:20|22874.6|22854.6|22873.7|22853.7|22874.6|22854.6|22873.7|22853.7|5
1654004250000|2022-05-31 13:37:30|22871.7|22851.7|22867.7|22847.7|22871.7|22851.7|22867.7|22847.7|0
1654004260000|2022-05-31 13:37:40|||||||||1
1654004270000|2022-05-31 13:37:50|22866.7|22846.7|22866.7|22846.7|22866.7|22846.7|22866.7|22846.7|0
1654004280000|2022-05-31 13:38:00|22864.2|22844.2|22862.7|22842.7|22864.2|22844.2|22862.7|22842.7|1
1654004290000|2022-05-31 13:38:10|22857.1|22837.1|22860.6|22840.6|22860.6|22840.6|22857.1|22837.1|1
1654004300000|2022-05-31 13:38:20|22859.6|22839.6|22863.1|22843.1|22863.1|22843.1|22859.6|22839.6|1
1654004320000|2022-05-31 13:38:40|22862.1|22842.1|22863.1|22843.1|22863.1|22843.1|22862.1|22842.1|0
1654004330000|2022-05-31 13:38:50|||||||||1
1654004340000|2022-05-31 13:39:00|||||||||1
1654004350000|2022-05-31 13:39:10|22862.1|22842.1|22858.7|22838.7|22862.1|22842.1|22858.7|22838.7|9
1654004360000|2022-05-31 13:39:20|22859.6|22839.6|22862.1|22842.1|22862.1|22842.1|22859.6|22839.6|1
1654004380000|2022-05-31 13:39:40|22863.7|22843.7|22863.7|22843.7|22863.7|22843.7|22863.7|22843.7|4
1654004390000|2022-05-31 13:39:50|22864.6|22844.6|22864.6|22844.6|22865.6|22845.6|22864.6|22844.6|1
1654004400000|2022-05-31 13:40:00|22863.7|22843.7|22855.2|22835.2|22863.7|22843.7|22855.2|22835.2|5
1654004410000|2022-05-31 13:40:10|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|2
1654004420000|2022-05-31 13:40:20|22854.6|22834.6|22856.2|22836.2|22856.2|22836.2|22854.6|22834.6|1
1654004430000|2022-05-31 13:40:30|22852.1|22832.1|22857.1|22837.1|22857.1|22837.1|22852.1|22832.1|5
1654004440000|2022-05-31 13:40:40|||||||||1
1654004460000|2022-05-31 13:41:00|22853.7|22833.7|22852.1|22832.1|22856.2|22836.2|22852.1|22832.1|6
1654004470000|2022-05-31 13:41:10|||||||||1
1654004480000|2022-05-31 13:41:20|||||||||1
1654004490000|2022-05-31 13:41:30|22851.2|22831.2|22851.2|22831.2|22851.2|22831.2|22851.2|22831.2|0
1654004500000|2022-05-31 13:41:40|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|2
1654004510000|2022-05-31 13:41:50|22851.2|22831.2|22851.2|22831.2|22851.2|22831.2|22851.2|22831.2|3
1654004530000|2022-05-31 13:42:10|22852.7|22832.7|22850.2|22830.2|22852.7|22832.7|22850.2|22830.2|8
1654004540000|2022-05-31 13:42:20|22851.2|22831.2|22851.2|22831.2|22851.2|22831.2|22851.2|22831.2|0
1654004550000|2022-05-31 13:42:30|22852.1|22832.1|22852.1|22832.1|22852.1|22832.1|22852.1|22832.1|0
1654004560000|2022-05-31 13:42:40|22841.2|22821.2|22841.2|22821.2|22841.2|22821.2|22841.2|22821.2|63
1654004570000|2022-05-31 13:42:50|22833.7|22813.7|22837.1|22817.1|22837.1|22817.1|22833.7|22813.7|2
1654004580000|2022-05-31 13:43:00|22840.2|22820.2|22847.1|22827.1|22847.1|22827.1|22840.2|22820.2|5
1654004600000|2022-05-31 13:43:20|22853.7|22833.7|22853.7|22833.7|22853.7|22833.7|22853.7|22833.7|6
1654004610000|2022-05-31 13:43:30|22854.6|22834.6|22857.7|22837.7|22857.7|22837.7|22854.6|22834.6|1
1654004620000|2022-05-31 13:43:40|22858.7|22838.7|22858.7|22838.7|22858.7|22838.7|22858.7|22838.7|5
1654004640000|2022-05-31 13:44:00|22859.6|22839.6|22859.6|22839.6|22859.6|22839.6|22859.6|22839.6|0
1654004650000|2022-05-31 13:44:10|22861.2|22841.2|22869.6|22849.6|22869.6|22849.6|22861.2|22841.2|4
1654004660000|2022-05-31 13:44:20|22871.6|22851.6|22878.1|22858.1|22878.1|22858.1|22871.6|22851.6|8
1654004680000|2022-05-31 13:44:40|22882.1|22862.1|22898.7|22878.7|22898.7|22878.7|22882.1|22862.1|7
1654004690000|2022-05-31 13:44:50|||||||||1
1654004700000|2022-05-31 13:45:00|22902.1|22882.1|22918.1|22898.1|22918.1|22898.1|22902.1|22882.1|21
1654004710000|2022-05-31 13:45:10|22919.1|22899.1|22930.2|22910.2|22934.1|22914.1|22919.1|22899.1|19
1654004720000|2022-05-31 13:45:20|22931.2|22911.2|22932.1|22912.1|22932.1|22912.1|22931.2|22911.2|17
1654004740000|2022-05-31 13:45:40|22930.2|22910.2|22930.2|22910.2|22930.2|22910.2|22930.2|22910.2|2
1654004760000|2022-05-31 13:46:00|22932.1|22912.1|22932.1|22912.1|22932.1|22912.1|22932.1|22912.1|7
1654004770000|2022-05-31 13:46:10|22933.7|22913.7|22935.2|22915.2|22935.2|22915.2|22931.2|22911.2|9
1654004780000|2022-05-31 13:46:20|||||||||1
1654004790000|2022-05-31 13:46:30|22933.7|22913.7|22935.2|22915.2|22935.2|22915.2|22933.7|22913.7|4
1654004800000|2022-05-31 13:46:40|22933.7|22913.7|22928.7|22908.7|22933.7|22913.7|22928.7|22908.7|2
1654004820000|2022-05-31 13:47:00|22929.6|22909.6|22933.1|22913.1|22933.1|22913.1|22929.6|22909.6|2
1654004830000|2022-05-31 13:47:10|22937.1|22917.1|22937.1|22917.1|22937.1|22917.1|22937.1|22917.1|4
1654004840000|2022-05-31 13:47:20|22938.1|22918.1|22938.1|22918.1|22938.1|22918.1|22938.1|22918.1|1
1654004850000|2022-05-31 13:47:30|22942.1|22922.1|22943.1|22923.1|22943.1|22923.1|22942.1|22922.1|24
1654004860000|2022-05-31 13:47:40|22944.6|22924.6|22956.2|22936.2|22956.2|22936.2|22944.6|22924.6|3
1654004870000|2022-05-31 13:47:50|22957.7|22937.7|22956.2|22936.2|22958.7|22938.7|22956.2|22936.2|17
1654004880000|2022-05-31 13:48:00|22953.7|22933.7|22957.1|22937.1|22957.1|22937.1|22951.2|22931.2|9
1654004890000|2022-05-31 13:48:10|22951.7|22931.7|22943.7|22923.7|22951.7|22931.7|22943.7|22923.7|5
1654004900000|2022-05-31 13:48:20|22942.1|22922.1|22938.7|22918.7|22942.1|22922.1|22938.7|22918.7|14
1654004910000|2022-05-31 13:48:30|22942.7|22922.7|22942.7|22922.7|22942.7|22922.7|22942.7|22922.7|1
1654004920000|2022-05-31 13:48:40|22943.7|22923.7|22945.2|22925.2|22945.2|22925.2|22943.7|22923.7|0
1654004930000|2022-05-31 13:48:50|22946.2|22926.2|22947.1|22927.1|22947.1|22927.1|22946.2|22926.2|1
1654004940000|2022-05-31 13:49:00|||||||||2
1654004950000|2022-05-31 13:49:10|22950.2|22930.2|22953.7|22933.7|22953.7|22933.7|22950.2|22930.2|6
1654004960000|2022-05-31 13:49:20|22958.7|22938.7|22961.2|22941.2|22961.2|22941.2|22958.7|22938.7|4
1654004980000|2022-05-31 13:49:40|22962.7|22942.7|22962.7|22942.7|22962.7|22942.7|22962.7|22942.7|4
1654004990000|2022-05-31 13:49:50|||||||||11
1654005000000|2022-05-31 13:50:00|22963.7|22943.7|22952.7|22932.7|22963.7|22943.7|22952.7|22932.7|20
1654005010000|2022-05-31 13:50:10|22947.8|22927.8|22936.2|22916.2|22947.8|22927.8|22932.7|22912.7|10
1654005020000|2022-05-31 13:50:20|22938.7|22918.7|22940.2|22920.2|22940.2|22920.2|22936.2|22916.2|7
1654005030000|2022-05-31 13:50:30|22937.7|22917.7|22937.7|22917.7|22937.7|22917.7|22937.7|22917.7|5
1654005050000|2022-05-31 13:50:50|22938.7|22918.7|22929.6|22909.6|22940.2|22920.2|22928.7|22908.7|22
1654005060000|2022-05-31 13:51:00|22931.2|22911.2|22933.7|22913.7|22933.7|22913.7|22931.2|22911.2|9
1654005070000|2022-05-31 13:51:10|22935.2|22915.2|22936.2|22916.2|22936.2|22916.2|22935.2|22915.2|1
1654005080000|2022-05-31 13:51:20|22937.7|22917.7|22941.2|22921.2|22941.2|22921.2|22937.7|22917.7|10
1654005090000|2022-05-31 13:51:30|||||||||4
1654005100000|2022-05-31 13:51:40|||||||||2
1654005110000|2022-05-31 13:51:50|22944.1|22924.1|22944.1|22924.1|22944.1|22924.1|22944.1|22924.1|2
1654005120000|2022-05-31 13:52:00|22948.7|22928.7|22949.6|22929.6|22949.6|22929.6|22948.7|22928.7|5
1654005130000|2022-05-31 13:52:10|22950.6|22930.6|22958.7|22938.7|22959.6|22939.6|22950.6|22930.6|5
1654005140000|2022-05-31 13:52:20|22961.2|22941.2|22961.2|22941.2|22961.2|22941.2|22961.2|22941.2|2
1654005150000|2022-05-31 13:52:30|22962.1|22942.1|22962.1|22942.1|22962.1|22942.1|22962.1|22942.1|4
1654005160000|2022-05-31 13:52:40|22964.6|22944.6|22978.7|22958.7|22983.7|22963.7|22964.6|22944.6|39
1654005170000|2022-05-31 13:52:50|22976.2|22956.2|22976.2|22956.2|22976.2|22956.2|22976.2|22956.2|5
1654005180000|2022-05-31 13:53:00|||||||||4
1654005190000|2022-05-31 13:53:10|22974.6|22954.6|22977.1|22957.1|22977.1|22957.1|22974.6|22954.6|14
1654005200000|2022-05-31 13:53:20|22975.6|22955.6|22972.7|22952.7|22975.6|22955.6|22972.7|22952.7|10
1654005210000|2022-05-31 13:53:30|22971.2|22951.2|22972.1|22952.1|22972.1|22952.1|22971.2|22951.2|8
1654005220000|2022-05-31 13:53:40|22973.1|22953.1|22978.1|22958.1|22978.1|22958.1|22973.1|22953.1|4
1654005230000|2022-05-31 13:53:50|22979.1|22959.1|22983.7|22963.7|22983.7|22963.7|22979.1|22959.1|2
1654005240000|2022-05-31 13:54:00|22985.2|22965.2|22985.2|22965.2|22985.2|22965.2|22985.2|22965.2|1
1654005250000|2022-05-31 13:54:10|22987.1|22967.1|22987.1|22967.1|22987.1|22967.1|22987.1|22967.1|4
1654005270000|2022-05-31 13:54:30|22989.1|22969.1|22985.6|22965.6|22990.6|22970.6|22981.2|22961.2|14
1654005280000|2022-05-31 13:54:40|22984.6|22964.6|22985.2|22965.2|22986.2|22966.2|22984.6|22964.6|8
1654005290000|2022-05-31 13:54:50|22989.6|22969.6|22989.6|22969.6|22989.6|22969.6|22989.6|22969.6|8
1654005300000|2022-05-31 13:55:00|22991.2|22971.2|22988.7|22968.7|22991.2|22971.2|22986.2|22966.2|12
1654005310000|2022-05-31 13:55:10|22986.2|22966.2|22988.7|22968.7|22988.7|22968.7|22986.2|22966.2|13
1654005320000|2022-05-31 13:55:20|||||||||2
1654005330000|2022-05-31 13:55:30|22992.1|22972.1|23121.7|23101.7|23135.7|23108.7|22992.1|22972.1|61
1654005340000|2022-05-31 13:55:40|23118.7|23098.7|23097.7|23077.7|23118.7|23098.7|23097.7|23077.7|29
1654005350000|2022-05-31 13:55:50|23098.7|23078.7|23098.7|23078.7|23101.2|23081.2|23098.7|23078.7|10
1654005360000|2022-05-31 13:56:00|23101.2|23081.2|23123.7|23103.7|23123.7|23103.7|23101.2|23081.2|15
1654005370000|2022-05-31 13:56:10|23127.7|23107.7|23178.7|23158.7|23264|23220.6|23126.7|23106.7|115
1654005380000|2022-05-31 13:56:20|23180.6|23160.6|23171.2|23151.2|23189.6|23169.6|23171.2|23151.2|30
1654005390000|2022-05-31 13:56:30|23173.7|23153.7|23181.2|23161.2|23181.2|23161.2|23166.2|23146.2|37
1654005400000|2022-05-31 13:56:40|23183.7|23163.7|23193.7|23173.7|23196.2|23176.2|23183.7|23163.7|15
1654005410000|2022-05-31 13:56:50|23194.6|23174.6|23213.7|23193.7|23216.2|23196.2|23194.6|23174.6|8
1654005420000|2022-05-31 13:57:00|23211.7|23191.7|23206.2|23186.2|23211.7|23191.7|23206.2|23186.2|20
1654005430000|2022-05-31 13:57:10|23203.7|23183.7|23200.2|23180.2|23203.7|23183.7|23200.2|23180.2|16
1654005440000|2022-05-31 13:57:20|23201.2|23181.2|23198.7|23178.7|23201.2|23181.2|23198.7|23178.7|16
1654005450000|2022-05-31 13:57:30|23196.2|23176.2|23193.7|23173.7|23196.2|23176.2|23193.7|23173.7|14
1654005460000|2022-05-31 13:57:40|23198.7|23178.7|23234.1|23214.1|23234.1|23214.1|23198.7|23178.7|23
1654005470000|2022-05-31 13:57:50|23236.6|23216.6|23245.6|23225.6|23245.6|23225.6|23236.6|23216.6|12
1654005480000|2022-05-31 13:58:00|23247.1|23227.1|23277.1|23257.1|23277.1|23257.1|23247.1|23227.1|9
1654005490000|2022-05-31 13:58:10|23280.1|23260.1|23306.2|23286.2|23308.7|23288.7|23280.1|23260.1|25
1654005500000|2022-05-31 13:58:20|23308.7|23288.7|23288.7|23268.7|23308.7|23288.7|23288.7|23268.7|22
1654005510000|2022-05-31 13:58:30|23283.7|23263.7|23278.7|23258.7|23283.7|23263.7|23273.7|23253.7|17
1654005520000|2022-05-31 13:58:40|23279.6|23259.6|23288.7|23268.7|23288.7|23268.7|23279.6|23259.6|13
1654005530000|2022-05-31 13:58:50|23287.7|23267.7|23287.7|23267.7|23287.7|23267.7|23287.7|23267.7|10
1654005540000|2022-05-31 13:59:00|23286.2|23266.2|23215.2|23195.2|23286.2|23266.2|23215.2|23195.2|19
1654005550000|2022-05-31 13:59:10|23213.7|23193.7|23193.1|23173.1|23216.2|23196.2|23183.7|23163.7|35
1654005560000|2022-05-31 13:59:20|23197.7|23177.7|23208.7|23188.7|23211.2|23191.2|23197.7|23177.7|28
1654005570000|2022-05-31 13:59:30|23209.6|23189.6|23183.7|23163.7|23209.6|23189.6|23183.7|23163.7|15
1654005580000|2022-05-31 13:59:40|||||||||16
1654005590000|2022-05-31 13:59:50|23186.2|23166.2|23201.6|23161.6|23201.6|23170.6|23186.2|23161.6|12
1654005600000|2022-05-31 14:00:00|23192.6|23172.6|23161.2|23141.2|23195.6|23175.6|23161.2|23141.2|63
1654005610000|2022-05-31 14:00:10|23171.2|23131.2|23181.2|23161.2|23188.7|23168.7|23163.7|23123.7|34
1654005620000|2022-05-31 14:00:20|23176.6|23156.6|23170.2|23150.2|23176.6|23156.6|23170.2|23150.2|4
1654005630000|2022-05-31 14:00:30|23168.7|23148.7|23170.2|23150.2|23173.7|23153.7|23168.7|23148.7|5
1654005640000|2022-05-31 14:00:40|23168.7|23148.7|23151.7|23131.7|23168.7|23148.7|23151.7|23131.7|16
1654005650000|2022-05-31 14:00:50|23164.2|23124.2|23172.7|23132.7|23172.7|23132.7|23164.2|23124.2|13
1654005660000|2022-05-31 14:01:00|23167.6|23147.6|23148.7|23128.7|23182.7|23162.7|23148.7|23124.2|33
1654005670000|2022-05-31 14:01:10|23145.6|23125.6|23128.7|23108.7|23145.6|23125.6|23128.7|23108.7|1
1654005680000|2022-05-31 14:01:20|23131.7|23111.7|23143.7|23123.7|23143.7|23123.7|23131.7|23102.7|7
1654005690000|2022-05-31 14:01:30|23145.2|23125.2|23151.2|23131.2|23157.7|23131.2|23145.2|23117.7|3
1654005700000|2022-05-31 14:01:40|23153.7|23133.7|23161.2|23141.2|23161.2|23141.2|23153.7|23133.7|3
1654005710000|2022-05-31 14:01:50|23163.1|23143.1|23171.2|23151.2|23171.2|23151.2|23163.1|23143.1|7
1654005720000|2022-05-31 14:02:00|||||||||17
1654005730000|2022-05-31 14:02:10|23173.7|23153.7|23173.7|23153.7|23173.7|23153.7|23173.7|23153.7|5
1654005740000|2022-05-31 14:02:20|23176.2|23156.2|23194.2|23154.2|23194.2|23163.2|23176.2|23151.2|25
1654005760000|2022-05-31 14:02:40|23180.7|23160.7|23178.7|23158.7|23180.7|23160.7|23177.7|23157.7|13
1654005780000|2022-05-31 14:03:00|23180.2|23160.2|23184.6|23164.6|23184.6|23164.6|23180.2|23160.2|4
1654005790000|2022-05-31 14:03:10|23186.2|23166.2|23186.2|23166.2|23186.2|23166.2|23186.2|23166.2|4
1654005800000|2022-05-31 14:03:20|||||||||5
1654005810000|2022-05-31 14:03:30|23192.7|23172.7|23203.2|23183.2|23203.2|23183.2|23192.7|23172.7|8
1654005820000|2022-05-31 14:03:40|23206.2|23186.2|23234.6|23214.6|23234.6|23214.6|23206.2|23186.2|26
1654005830000|2022-05-31 14:03:50|23235.6|23215.6|23254.6|23234.6|23254.6|23234.6|23235.6|23215.6|33
1654005840000|2022-05-31 14:04:00|23258.6|23238.6|23279.6|23259.6|23279.6|23259.6|23258.6|23238.6|5
1654005850000|2022-05-31 14:04:10|23280.6|23260.6|23288.7|23268.7|23288.7|23268.7|23280.6|23260.6|37
1654005860000|2022-05-31 14:04:20|23285.6|23265.6|23288.7|23268.7|23291.2|23271.2|23285.6|23265.6|7
1654005870000|2022-05-31 14:04:30|||||||||2
1654005880000|2022-05-31 14:04:40|23283.2|23263.2|23266.2|23246.2|23283.2|23263.2|23266.2|23246.2|17
1654005890000|2022-05-31 14:04:50|23268.7|23248.7|23261.2|23221.2|23279.6|23259.6|23258.7|23221.2|29
1654005900000|2022-05-31 14:05:00|23246.2|23226.2|23245.2|23225.2|23246.2|23226.2|23243.7|23223.7|23
1654005910000|2022-05-31 14:05:10|23275.2|23215.2|23267.7|23247.7|23275.2|23248.7|23265.2|23215.2|19
1654005920000|2022-05-31 14:05:20|23266.2|23246.2|23267.7|23247.7|23267.7|23247.7|23266.2|23246.2|13
1654005940000|2022-05-31 14:05:40|||||||||9
1654005950000|2022-05-31 14:05:50|23268.7|23248.7|23268.7|23248.7|23268.7|23248.7|23268.7|23248.7|8
1654005960000|2022-05-31 14:06:00|23286.1|23246.1|23294.1|23274.1|23301.2|23274.1|23286.1|23246.1|19
1654005970000|2022-05-31 14:06:10|23297.1|23277.1|23327.7|23307.7|23337.7|23317.7|23297.1|23277.1|73
1654005980000|2022-05-31 14:06:20|23324.6|23304.6|23322.1|23302.1|23326.2|23306.2|23322.1|23302.1|15
1654005990000|2022-05-31 14:06:30|23323.7|23303.7|23326.2|23306.2|23326.2|23306.2|23323.7|23303.7|5
1654006000000|2022-05-31 14:06:40|23325.2|23305.2|23334.6|23314.6|23334.6|23314.6|23325.2|23305.2|16
1654006010000|2022-05-31 14:06:50|23329.6|23309.6|23313.7|23293.7|23329.6|23309.6|23313.7|23293.7|8
1654006020000|2022-05-31 14:07:00|23316.6|23296.6|23323.7|23303.7|23323.7|23303.7|23315.6|23295.6|1021
1654006030000|2022-05-31 14:07:10|23330.6|23310.6|23335.1|23315.1|23335.1|23315.1|23330.6|23310.6|2
1654006040000|2022-05-31 14:07:20|23334.1|23314.1|23379.6|23359.6|23387.1|23362.1|23334.1|23314.1|33
1654006050000|2022-05-31 14:07:30|23381.1|23361.1|23385.6|23365.6|23387.1|23367.1|23369.1|23349.1|58
1654006060000|2022-05-31 14:07:40|23386.6|23366.6|23384.6|23364.6|23391.6|23371.6|23384.1|23364.1|28
1654006070000|2022-05-31 14:07:50|23381.2|23361.2|23359.6|23339.6|23381.2|23361.2|23359.6|23339.6|8
1654006080000|2022-05-31 14:08:00|23357.1|23337.1|23343.1|23323.1|23357.1|23337.1|23342.1|23322.1|5
1654006090000|2022-05-31 14:08:10|23345.6|23325.6|23328.1|23308.1|23345.6|23325.6|23323.1|23303.1|20
1654006100000|2022-05-31 14:08:20|23330.6|23310.6|23333.1|23313.1|23333.1|23313.1|23330.6|23310.6|16
1654006110000|2022-05-31 14:08:30|23349.1|23329.1|23350.6|23330.6|23355.6|23335.6|23349.1|23329.1|3
1654006120000|2022-05-31 14:08:40|23349.6|23329.6|23354.6|23314.6|23354.6|23329.6|23345.6|23314.6|36
1654006130000|2022-05-31 14:08:50|23351.6|23311.6|23334.6|23314.6|23351.6|23325.6|23334.6|23311.6|7
1654006140000|2022-05-31 14:09:00|23333.7|23313.7|23324.1|23304.1|23333.7|23313.7|23324.1|23304.1|9
1654006150000|2022-05-31 14:09:10|23329.6|23309.6|23333.1|23313.1|23333.1|23313.1|23329.6|23309.6|5
1654006160000|2022-05-31 14:09:20|23339.6|23319.6|23342.1|23322.1|23342.1|23322.1|23339.6|23319.6|2
1654006170000|2022-05-31 14:09:30|23340.6|23320.6|23343.1|23323.1|23343.1|23323.1|23338.1|23318.1|4
1654006180000|2022-05-31 14:09:40|23348.1|23328.1|23337.1|23317.1|23354.6|23328.1|23337.1|23314.6|13
1654006190000|2022-05-31 14:09:50|23335.6|23315.6|23338.1|23318.1|23338.1|23318.1|23335.6|23315.6|13
1654006200000|2022-05-31 14:10:00|23339.6|23319.6|23344.6|23324.6|23348.1|23328.1|23339.6|23319.6|19
1654006210000|2022-05-31 14:10:10|23338.1|23318.1|23305.6|23285.6|23338.1|23318.1|23305.6|23285.6|23
1654006220000|2022-05-31 14:10:20|23304.6|23284.6|23304.1|23284.1|23304.6|23284.6|23303.1|23283.1|7
1654006230000|2022-05-31 14:10:30|23303.1|23283.1|23310.6|23290.6|23316.2|23290.6|23299.1|23276.2|13
1654006240000|2022-05-31 14:10:40|23311.6|23291.6|23315.6|23295.6|23315.6|23295.6|23311.6|23291.6|9
1654006250000|2022-05-31 14:10:50|23309.1|23289.1|23307.6|23287.6|23310.6|23290.6|23307.6|23287.6|2
1654006260000|2022-05-31 14:11:00|23306.1|23286.1|23308.1|23288.1|23308.1|23288.1|23305.1|23285.1|3
1654006270000|2022-05-31 14:11:10|23305.6|23285.6|23308.1|23288.1|23310.6|23290.6|23305.6|23285.6|13
1654006280000|2022-05-31 14:11:20|23307.1|23287.1|23307.1|23287.1|23307.1|23287.1|23307.1|23287.1|1
1654006290000|2022-05-31 14:11:30|23310.6|23290.6|23317.6|23297.6|23317.6|23297.6|23310.6|23290.6|10
1654006300000|2022-05-31 14:11:40|23316.6|23296.6|23322.1|23302.1|23323.1|23303.1|23316.6|23296.6|13
1654006310000|2022-05-31 14:11:50|23317.1|23297.1|23318.1|23298.1|23318.1|23298.1|23317.1|23297.1|2
1654006320000|2022-05-31 14:12:00|23317.1|23297.1|23314.6|23294.6|23317.1|23297.1|23313.1|23293.1|6
1654006330000|2022-05-31 14:12:10|23319.1|23299.1|23319.1|23299.1|23319.1|23299.1|23319.1|23299.1|4
1654006340000|2022-05-31 14:12:20|23319.6|23299.6|23320.6|23300.6|23320.6|23300.6|23318.1|23298.1|8
1654006350000|2022-05-31 14:12:30|23322.1|23302.1|23322.1|23302.1|23322.1|23302.1|23322.1|23302.1|0
1654006370000|2022-05-31 14:12:50|23317.1|23297.1|23314.6|23294.6|23318.1|23298.1|23314.6|23294.6|6
1654006380000|2022-05-31 14:13:00|23313.1|23293.1|23280.6|23260.6|23313.1|23293.1|23280.6|23260.6|8
1654006390000|2022-05-31 14:13:10|23275.6|23255.6|23273.1|23253.1|23275.6|23255.6|23273.1|23253.1|9
1654006400000|2022-05-31 14:13:20|23271.2|23251.2|23271.2|23251.2|23271.2|23251.2|23271.2|23251.2|0
1654006410000|2022-05-31 14:13:30||23231.2||23231.2||23231.2||23231.2|12
1654006420000|2022-05-31 14:13:40|23260.2|23240.2|23259.6|23239.6|23260.2|23240.2|23259.6|23239.6|6
1654006430000|2022-05-31 14:13:50|23257.1|23237.1|23257.1|23237.1|23257.1|23237.1|23257.1|23237.1|2
1654006440000|2022-05-31 14:14:00|23252.1|23232.1|23249.6|23229.6|23258.1|23238.1|23248.7|23228.7|20
1654006450000|2022-05-31 14:14:10|23247.1|23227.1|23259.6|23239.6|23259.6|23239.6|23247.1|23227.1|12
1654006460000|2022-05-31 14:14:20|||||||||1
1654006480000|2022-05-31 14:14:40|23260.6|23240.6|23263.1|23243.1|23263.1|23243.1|23260.6|23240.6|15
1654006490000|2022-05-31 14:14:50|23265.6|23245.6|23283.1|23263.1|23283.1|23263.1|23265.6|23245.6|7
1654006500000|2022-05-31 14:15:00|23284.1|23264.1|23263.1|23243.1|23284.1|23264.1|23263.1|23243.1|16
1654006510000|2022-05-31 14:15:10|||||||||3
1654006520000|2022-05-31 14:15:20|||||||||3
1654006530000|2022-05-31 14:15:30|23266.1|23246.1|23273.6|23253.6|23273.6|23253.6|23266.1|23246.1|10
1654006540000|2022-05-31 14:15:40|23277.6|23257.6|23277.6|23257.6|23277.6|23257.6|23277.6|23257.6|0
1654006550000|2022-05-31 14:15:50|23278.6|23258.6|23289.1|23269.1|23289.1|23269.1|23278.6|23258.6|3
1654006560000|2022-05-31 14:16:00|23290.6|23270.6|23295.6|23275.6|23295.6|23275.6|23290.6|23270.6|2
1654006570000|2022-05-31 14:16:10|23297.1|23277.1|23299.1|23279.1|23299.1|23279.1|23297.1|23277.1|4
1654006580000|2022-05-31 14:16:20|23298.1|23278.1|23303.1|23283.1|23303.1|23283.1|23297.6|23277.6|7
1654006590000|2022-05-31 14:16:30|23305.6|23285.6|23310.6|23290.6|23310.6|23290.6|23305.6|23285.6|3
1654006600000|2022-05-31 14:16:40|||||||||2
1654006610000|2022-05-31 14:16:50|23311.6|23291.6|23313.1|23293.1|23313.1|23293.1|23311.6|23291.6|1
1654006620000|2022-05-31 14:17:00|23316.1|23296.1|23321.6|23301.6|23321.6|23301.6|23316.1|23296.1|9
1654006630000|2022-05-31 14:17:10|23322.1|23302.1|23323.1|23303.1|23323.1|23303.1|23322.1|23302.1|13
1654006640000|2022-05-31 14:17:20|23321.2|23301.2|23304.6|23284.6|23322.1|23302.1|23304.6|23284.6|0
1654006650000|2022-05-31 14:17:30|23307.1|23287.1|23308.1|23288.1|23308.1|23288.1|23307.1|23287.1|2
1654006660000|2022-05-31 14:17:40|23306.2|23286.2|23300.6|23280.6|23306.2|23286.2|23300.6|23280.6|7
1654006670000|2022-05-31 14:17:50|23303.1|23283.1|23303.1|23283.1|23303.1|23283.1|23303.1|23283.1|2
1654006680000|2022-05-31 14:18:00|23304.1|23284.1|23306.6|23286.6|23306.6|23286.6|23304.1|23284.1|1
1654006690000|2022-05-31 14:18:10|23310.6|23290.6|23319.1|23299.1|23319.1|23299.1|23310.6|23290.6|4
1654006700000|2022-05-31 14:18:20|23320.6|23300.6|23318.1|23298.1|23320.6|23300.6|23318.1|23298.1|4
1654006710000|2022-05-31 14:18:30|23319.1|23299.1|23317.1|23297.1|23322.1|23302.1|23317.1|23297.1|29
1654006720000|2022-05-31 14:18:40|23315.6|23295.6|23315.6|23295.6|23315.6|23295.6|23315.6|23295.6|7
1654006730000|2022-05-31 14:18:50|23316.6|23296.6|23311.2|23291.2|23318.1|23298.1|23311.2|23291.2|157
1654006740000|2022-05-31 14:19:00|23309.6|23289.6|23281.2|23261.2|23309.6|23289.6|23281.2|23261.2|14
1654006750000|2022-05-31 14:19:10|23280.2|23260.2|23283.7|23263.7|23283.7|23263.7|23280.2|23260.2|3
1654006770000|2022-05-31 14:19:30|23286.2|23266.2|23293.7|23273.7|23293.7|23273.7|23286.2|23266.2|1
1654006780000|2022-05-31 14:19:40|23294.6|23274.6|23303.7|23283.7|23303.7|23283.7|23294.6|23274.6|1
1654006790000|2022-05-31 14:19:50|23306.2|23286.2|23303.7|23283.7|23306.2|23286.2|23303.7|23283.7|16
1654006800000|2022-05-31 14:20:00|23304.6|23284.6|23297.1|23277.1|23305.2|23285.2|23297.1|23277.1|2
1654006810000|2022-05-31 14:20:10|23296.2|23276.2|23294.6|23274.6|23296.2|23276.2|23294.6|23274.6|0
1654006820000|2022-05-31 14:20:20|23289.6|23269.6|23292.1|23272.1|23292.1|23272.1|23283.7|23263.7|23
1654006840000|2022-05-31 14:20:40|23304.1|23284.1|23312.1|23292.1|23312.1|23292.1|23304.1|23284.1|4
1654006850000|2022-05-31 14:20:50|||||||||1
1654006860000|2022-05-31 14:21:00|23313.7|23293.7|23318.7|23298.7|23318.7|23298.7|23313.7|23293.7|8
1654006870000|2022-05-31 14:21:10|23317.7|23297.7|23315.2|23295.2|23317.7|23297.7|23315.2|23295.2|40
1654006880000|2022-05-31 14:21:20|23316.2|23296.2|23318.7|23298.7|23318.7|23298.7|23316.2|23296.2|2
1654006890000|2022-05-31 14:21:30|23321.2|23301.2|23322.7|23302.7|23322.7|23302.7|23321.2|23301.2|4
1654006900000|2022-05-31 14:21:40|23321.2|23301.2|23322.7|23302.7|23322.7|23302.7|23321.2|23301.2|1
1654006910000|2022-05-31 14:21:50|23317.7|23297.7|23321.2|23301.2|23321.2|23301.2|23317.7|23297.7|18
1654006920000|2022-05-31 14:22:00|||||||||2
1654006940000|2022-05-31 14:22:20|23316.2|23296.2|23316.2|23296.2|23316.2|23296.2|23316.2|23296.2|7
1654006950000|2022-05-31 14:22:30|23314.6|23294.6|23313.7|23293.7|23314.6|23294.6|23313.7|23293.7|3
1654006960000|2022-05-31 14:22:40|23318.7|23298.7|23321.2|23301.2|23321.2|23301.2|23318.7|23298.7|0
1654006980000|2022-05-31 14:23:00|23322.1|23302.1|23318.7|23298.7|23323.7|23303.7|23318.7|23298.7|16
1654006990000|2022-05-31 14:23:10|23316.7|23296.7|23291.2|23271.2|23316.7|23296.7|23289.2|23269.2|4
1654007000000|2022-05-31 14:23:20|23289.2|23269.2|23288.7|23268.7|23289.2|23269.2|23286.6|23266.6|2
1654007010000|2022-05-31 14:23:30|23289.6|23269.6|23289.6|23269.6|23289.6|23269.6|23288.1|23268.1|3
1654007020000|2022-05-31 14:23:40|23287.7|23267.7|23271.2|23251.2|23287.7|23267.7|23271.2|23251.2|6
1654007040000|2022-05-31 14:24:00|23273.7|23253.7|23276.2|23256.2|23276.2|23256.2|23273.7|23253.7|2
1654007050000|2022-05-31 14:24:10|23273.7|23253.7|23276.2|23256.2|23276.2|23256.2|23273.7|23253.7|0
1654007060000|2022-05-31 14:24:20|23278.7|23258.7|23277.1|23257.1|23278.7|23258.7|23275.2|23255.2|3
1654007070000|2022-05-31 14:24:30|23278.7|23258.7|23280.6|23260.6|23280.6|23260.6|23271.2|23251.2|4
1654007080000|2022-05-31 14:24:40|23279.6|23259.6|23276.2|23256.2|23279.6|23259.6|23276.2|23256.2|3
1654007090000|2022-05-31 14:24:50|23272.7|23252.7|23268.7|23248.7|23272.7|23252.7|23268.7|23248.7|4
1654007100000|2022-05-31 14:25:00|23265.2|23245.2|23278.7|23258.7|23278.7|23258.7|23263.7|23243.7|15
1654007110000|2022-05-31 14:25:10|23277.1|23257.1|23277.1|23257.1|23277.1|23257.1|23277.1|23257.1|3
1654007120000|2022-05-31 14:25:20|23274.6|23254.6|23260.2|23240.2|23274.6|23254.6|23260.2|23240.2|2
1654007130000|2022-05-31 14:25:30|23258.2|23238.2|23250.2|23230.2|23258.2|23238.2|23250.2|23230.2|4
1654007140000|2022-05-31 14:25:40|23247.7|23227.7|23250.2|23230.2|23250.2|23230.2|23247.7|23227.7|5
1654007150000|2022-05-31 14:25:50|23251.2|23231.2|23266.2|23246.2|23266.2|23246.2|23251.2|23231.2|4
1654007160000|2022-05-31 14:26:00|23265.2|23245.2|23267.1|23247.1|23267.1|23247.1|23265.2|23245.2|8
1654007170000|2022-05-31 14:26:10|23268.7|23248.7|23271.2|23251.2|23271.2|23251.2|23268.7|23248.7|4
1654007200000|2022-05-31 14:26:40|23272.7|23252.7|23280.2|23260.2|23280.2|23260.2|23272.7|23252.7|10
1654007210000|2022-05-31 14:26:50|23275.2|23255.2|23277.1|23257.1|23277.1|23257.1|23273.7|23253.7|6
1654007220000|2022-05-31 14:27:00|23278.7|23258.7|23278.7|23258.7|23281.2|23261.2|23278.7|23258.7|4
1654007230000|2022-05-31 14:27:10|23279.6|23259.6|23265.2|23245.2|23279.6|23259.6|23265.2|23245.2|5
1654007250000|2022-05-31 14:27:30|23263.7|23243.7|23262.7|23242.7|23263.7|23243.7|23262.7|23242.7|10
1654007260000|2022-05-31 14:27:40|23264.2|23244.2|23266.2|23246.2|23266.2|23246.2|23264.2|23244.2|3
1654007270000|2022-05-31 14:27:50|23261.2|23241.2|23253.7|23233.7|23261.2|23241.2|23252.7|23232.7|9
1654007280000|2022-05-31 14:28:00|23252.7|23232.7|23251.2|23231.2|23252.7|23232.7|23251.2|23231.2|0
1654007290000|2022-05-31 14:28:10|23252.7|23232.7|23252.7|23232.7|23252.7|23232.7|23252.7|23232.7|1
1654007300000|2022-05-31 14:28:20|23251.2|23231.2|23251.2|23231.2|23251.2|23231.2|23251.2|23231.2|0
1654007310000|2022-05-31 14:28:30|23254.2|23234.2|23251.2|23231.2|23254.2|23234.2|23248.7|23228.7|9
1654007320000|2022-05-31 14:28:40|23252.1|23232.1|23257.1|23237.1|23257.1|23237.1|23252.1|23232.1|3
1654007330000|2022-05-31 14:28:50|23268.7|23248.7|23275.6|23255.6|23275.6|23255.6|23268.7|23248.7|5
1654007340000|2022-05-31 14:29:00|23282.1|23262.1|23284.6|23264.6|23284.6|23264.6|23282.1|23262.1|5
1654007360000|2022-05-31 14:29:20|23281.2|23261.2|23283.7|23263.7|23283.7|23263.7|23280.2|23260.2|4
1654007380000|2022-05-31 14:29:40|||||||||1
1654007390000|2022-05-31 14:29:50|23284.6|23264.6|23288.7|23268.7|23288.7|23268.7|23284.6|23264.6|4
1654007400000|2022-05-31 14:30:00|23293.7|23273.7|23301.2|23281.2|23301.2|23281.2|23293.7|23273.7|3
1654007410000|2022-05-31 14:30:10|||||||||1
1654007430000|2022-05-31 14:30:30|23300.2|23280.2|23299.6|23279.6|23300.2|23280.2|23299.6|23279.6|13
1654007440000|2022-05-31 14:30:40|23302.7|23282.7|23302.7|23282.7|23302.7|23282.7|23302.7|23282.7|1
1654007450000|2022-05-31 14:30:50|23303.7|23283.7|23303.7|23283.7|23303.7|23283.7|23303.7|23283.7|23
1654007460000|2022-05-31 14:31:00|23304.6|23284.6|23303.7|23283.7|23304.6|23284.6|23303.7|23283.7|5
1654007470000|2022-05-31 14:31:10|23302.7|23282.7|23301.2|23281.2|23302.7|23282.7|23301.2|23281.2|6
1654007480000|2022-05-31 14:31:20|23303.7|23283.7|23304.6|23284.6|23304.6|23284.6|23303.7|23283.7|8
1654007490000|2022-05-31 14:31:30|23302.7|23282.7|23302.7|23282.7|23302.7|23282.7|23302.7|23282.7|5
1654007500000|2022-05-31 14:31:40|||||||||2
1654007510000|2022-05-31 14:31:50|23296.2|23276.2|23290.2|23270.2|23296.2|23276.2|23290.2|23270.2|20
1654007520000|2022-05-31 14:32:00|23288.7|23268.7|23288.7|23268.7|23288.7|23268.7|23288.7|23268.7|2
1654007540000|2022-05-31 14:32:20|23270.2|23250.2|23270.2|23250.2|23270.2|23250.2|23270.2|23250.2|3
1654007550000|2022-05-31 14:32:30|23268.7|23248.7|23262.7|23242.7|23268.7|23248.7|23261.7|23241.7|3
1654007560000|2022-05-31 14:32:40|||||||||1
1654007570000|2022-05-31 14:32:50|23263.7|23243.7|23263.7|23243.7|23263.7|23243.7|23263.7|23243.7|3
1654007580000|2022-05-31 14:33:00|23269.1|23249.1|23276.1|23256.1|23276.1|23256.1|23269.1|23249.1|10
1654007590000|2022-05-31 14:33:10|23280.6|23260.6|23279.6|23259.6|23280.6|23260.6|23279.6|23259.6|3
1654007600000|2022-05-31 14:33:20|23281.2|23261.2|23283.7|23263.7|23283.7|23263.7|23281.2|23261.2|1
1654007610000|2022-05-31 14:33:30|||||||||1
1654007620000|2022-05-31 14:33:40|||||||||25
1654007630000|2022-05-31 14:33:50|23284.6|23264.6|23286.2|23266.2|23286.2|23266.2|23283.7|23263.7|4
1654007660000|2022-05-31 14:34:20|23289.6|23269.6|23289.6|23269.6|23289.6|23269.6|23289.6|23269.6|1
1654007680000|2022-05-31 14:34:40|23291.2|23271.2|23283.2|23263.2|23292.1|23272.1|23283.2|23263.2|19
1654007690000|2022-05-31 14:34:50|23278.7|23258.7|23264.7|23244.7|23278.7|23258.7|23264.7|23244.7|4
1654007700000|2022-05-31 14:35:00|23262.8|23242.8|23246.2|23226.2|23262.8|23242.8|23246.2|23226.2|2
1654007710000|2022-05-31 14:35:10|23247.1|23227.1|23248.7|23228.7|23248.7|23228.7|23246.2|23226.2|3
1654007720000|2022-05-31 14:35:20|||||||||1
1654007730000|2022-05-31 14:35:30|23250.6|23230.6|23267.2|23247.2|23267.2|23247.2|23250.6|23230.6|17
1654007750000|2022-05-31 14:35:50|23268.1|23248.1|23268.1|23248.1|23268.1|23248.1|23268.1|23248.1|4
1654007760000|2022-05-31 14:36:00|||||||||1
1654007770000|2022-05-31 14:36:10|23270.1|23250.1|23288.7|23268.7|23288.7|23268.7|23270.1|23250.1|1
1654007780000|2022-05-31 14:36:20|23287.7|23267.7|23285.2|23265.2|23287.7|23267.7|23285.2|23265.2|7
1654007790000|2022-05-31 14:36:30|23283.7|23263.7|23282.7|23262.7|23283.7|23263.7|23282.7|23262.7|1
1654007800000|2022-05-31 14:36:40|23278.7|23258.7|23277.7|23257.7|23278.7|23258.7|23277.7|23257.7|3
1654007810000|2022-05-31 14:36:50|23273.7|23253.7|23272.2|23252.2|23273.7|23253.7|23272.2|23252.2|0
1654007820000|2022-05-31 14:37:00|23270.6|23250.6|23270.6|23250.6|23270.6|23250.6|23270.6|23250.6|19
1654007830000|2022-05-31 14:37:10|||||||||1
1654007840000|2022-05-31 14:37:20|||||||||2
1654007850000|2022-05-31 14:37:30|23273.1|23253.1|23273.1|23253.1|23273.1|23253.1|23273.1|23253.1|1
1654007870000|2022-05-31 14:37:50|23270.6|23250.6|23270.6|23250.6|23270.6|23250.6|23270.6|23250.6|2
1654007880000|2022-05-31 14:38:00|23276.2|23256.2|23277.2|23257.2|23277.2|23257.2|23276.2|23256.2|8
1654007890000|2022-05-31 14:38:10|23279.7|23259.7|23281.2|23261.2|23281.2|23261.2|23279.7|23259.7|1
1654007900000|2022-05-31 14:38:20|23286.2|23266.2|23292.2|23272.2|23292.2|23272.2|23286.2|23266.2|2
1654007910000|2022-05-31 14:38:30|23293.1|23273.1|23293.1|23273.1|23293.1|23273.1|23293.1|23273.1|5
1654007920000|2022-05-31 14:38:40|23294.1|23274.1|23293.1|23273.1|23294.1|23274.1|23293.1|23273.1|1
1654007930000|2022-05-31 14:38:50|23288.7|23268.7|23288.7|23268.7|23288.7|23268.7|23288.7|23268.7|7
1654007940000|2022-05-31 14:39:00|23289.7|23269.7|23291.2|23271.2|23291.2|23271.2|23289.7|23269.7|0
1654007950000|2022-05-31 14:39:10|||||||||1
1654007960000|2022-05-31 14:39:20|23293.7|23273.7|23293.7|23273.7|23293.7|23273.7|23293.7|23273.7|4
1654007970000|2022-05-31 14:39:30|23291.2|23271.2|23291.2|23271.2|23291.2|23271.2|23291.2|23271.2|0
1654007980000|2022-05-31 14:39:40|23293.7|23273.7|23297.7|23277.7|23297.7|23277.7|23293.7|23273.7|2
1654007990000|2022-05-31 14:39:50|||||||||4
1654008000000|2022-05-31 14:40:00|23306.2|23286.2|23318.7|23298.7|23318.7|23298.7|23306.2|23286.2|27
1654008020000|2022-05-31 14:40:20|23316.7|23296.7|23305.2|23285.2|23325.7|23296.7|23305.2|23285.2|22
1654008030000|2022-05-31 14:40:30|23303.7|23283.7|23303.7|23283.7|23303.7|23283.7|23303.7|23283.7|3
1654008040000|2022-05-31 14:40:40|23301.7|23281.7|23303.7|23283.7|23303.7|23283.7|23300.2|23280.2|11
1654008050000|2022-05-31 14:40:50|||||||||1
1654008060000|2022-05-31 14:41:00|23306.2|23286.2|23306.2|23286.2|23306.2|23286.2|23306.2|23286.2|2
1654008070000|2022-05-31 14:41:10|||||||||2
1654008080000|2022-05-31 14:41:20|23307.7|23287.7|23307.7|23287.7|23308.7|23288.7|23306.7|23286.7|7
1654008090000|2022-05-31 14:41:30|23306.7|23286.7|23305.2|23285.2|23306.7|23286.7|23305.2|23285.2|0
1654008100000|2022-05-31 14:41:40|23302.7|23282.7|23302.7|23282.7|23302.7|23282.7|23302.7|23282.7|0
1654008110000|2022-05-31 14:41:50|23295.7|23275.7|23295.7|23275.7|23295.7|23275.7|23295.7|23275.7|2
1654008120000|2022-05-31 14:42:00|||||||||1
1654008130000|2022-05-31 14:42:10|23294.2|23274.2|23296.7|23276.7|23296.7|23276.7|23294.2|23274.2|0
1654008140000|2022-05-31 14:42:20|||||||||2
1654008150000|2022-05-31 14:42:30|23298.7|23278.7|23298.7|23278.7|23298.7|23278.7|23298.7|23278.7|4
1654008160000|2022-05-31 14:42:40|23303.7|23283.7|23303.7|23283.7|23303.7|23283.7|23303.7|23283.7|1
1654008170000|2022-05-31 14:42:50|23306.2|23286.2|23308.7|23288.7|23308.7|23288.7|23306.2|23286.2|2
1654008180000|2022-05-31 14:43:00|23307.7|23287.7|23307.2|23287.2|23307.7|23287.7|23306.2|23286.2|1
1654008190000|2022-05-31 14:43:10|23308.7|23288.7|23312.2|23292.2|23312.2|23292.2|23308.7|23288.7|4
1654008200000|2022-05-31 14:43:20|23311.2|23291.2|23311.2|23291.2|23311.2|23291.2|23311.2|23291.2|2
1654008210000|2022-05-31 14:43:30|23312.2|23292.2|23318.7|23298.7|23318.7|23298.7|23312.2|23292.2|1
1654008220000|2022-05-31 14:43:40|23319.7|23299.7|23321.2|23301.2|23321.2|23301.2|23319.7|23299.7|1
1654008230000|2022-05-31 14:43:50|23314.2|23294.2|23314.2|23294.2|23314.2|23294.2|23314.2|23294.2|33
1654008250000|2022-05-31 14:44:10|23307.7|23287.7|23307.7|23287.7|23307.7|23287.7|23307.7|23287.7|14
1654008260000|2022-05-31 14:44:20|23305.2|23285.2|23302.7|23282.7|23305.2|23285.2|23302.7|23282.7|2
1654008270000|2022-05-31 14:44:30|23298.7|23278.7|23298.7|23278.7|23301.2|23281.2|23298.7|23278.7|6
1654008280000|2022-05-31 14:44:40|||||||||4
1654008290000|2022-05-31 14:44:50|||||||||1
1654008300000|2022-05-31 14:45:00|23301.2|23281.2|23301.2|23281.2|23301.2|23281.2|23301.2|23281.2|5
1654008310000|2022-05-31 14:45:10|||||||||1
1654008320000|2022-05-31 14:45:20|23306.2|23286.2|23307.2|23287.2|23307.2|23287.2|23306.2|23286.2|9
1654008330000|2022-05-31 14:45:30|23306.2|23286.2|23300.2|23280.2|23306.2|23286.2|23299.2|23279.2|8
1654008340000|2022-05-31 14:45:40|23296.2|23276.2|23296.2|23276.2|23296.2|23276.2|23296.2|23276.2|8
1654008350000|2022-05-31 14:45:50|23297.2|23277.2|23297.2|23277.2|23297.2|23277.2|23297.2|23277.2|5
1654008360000|2022-05-31 14:46:00|23298.7|23278.7|23298.7|23278.7|23298.7|23278.7|23298.7|23278.7|0
1654008370000|2022-05-31 14:46:10|23303.7|23283.7|23308.7|23288.7|23308.7|23288.7|23303.7|23283.7|2
1654008380000|2022-05-31 14:46:20|23309.7|23289.7|23311.2|23291.2|23311.2|23291.2|23309.7|23289.7|1
1654008390000|2022-05-31 14:46:30|23310.2|23290.2|23310.2|23290.2|23311.2|23291.2|23308.7|23288.7|3
1654008400000|2022-05-31 14:46:40|23308.7|23288.7|23308.7|23288.7|23308.7|23288.7|23308.7|23288.7|2
1654008410000|2022-05-31 14:46:50|23309.7|23289.7|23311.2|23291.2|23311.2|23291.2|23309.7|23289.7|3
1654008420000|2022-05-31 14:47:00|23313.7|23293.7|23313.7|23293.7|23313.7|23293.7|23313.7|23293.7|1
1654008440000|2022-05-31 14:47:20|||||||||23
1654008450000|2022-05-31 14:47:30|23310.6|23290.6|23316.2|23276.2|23316.2|23290.6|23307.2|23276.2|1
1654008460000|2022-05-31 14:47:40|23307.2|23287.2|23307.2|23287.2|23307.2|23287.2|23307.2|23287.2|0
1654008470000|2022-05-31 14:47:50|23316.2|23276.2|23316.2|23276.2|23316.2|23276.2|23316.2|23276.2|1
1654008480000|2022-05-31 14:48:00|23307.2|23287.2|23308.7|23288.7|23308.7|23288.7|23307.2|23287.2|2
1654008500000|2022-05-31 14:48:20|||||||||1
1654008510000|2022-05-31 14:48:30|23306.2|23286.2|23307.2|23287.2|23307.2|23287.2|23306.2|23286.2|6
1654008520000|2022-05-31 14:48:40|23309.7|23289.7|23327.2|23307.2|23327.2|23307.2|23309.7|23289.7|39
1654008530000|2022-05-31 14:48:50|23329.7|23309.7|23332.2|23312.2|23332.2|23312.2|23329.7|23309.7|3
1654008540000|2022-05-31 14:49:00|23336.2|23316.2|23331.2|23311.2|23336.2|23316.2|23331.2|23311.2|33
1654008550000|2022-05-31 14:49:10|23328.7|23308.7|23328.7|23308.7|23328.7|23308.7|23328.7|23308.7|1
1654008560000|2022-05-31 14:49:20|23329.7|23309.7|23333.7|23313.7|23333.7|23313.7|23329.7|23309.7|12
1654008570000|2022-05-31 14:49:30|23331.7|23311.7|23330.2|23310.2|23331.7|23311.7|23329.2|23309.2|7
1654008580000|2022-05-31 14:49:40|23328.7|23308.7|23312.7|23292.7|23328.7|23308.7|23312.7|23292.7|4
1654008590000|2022-05-31 14:49:50|23310.2|23290.2|23318.7|23298.7|23318.7|23298.7|23308.7|23288.7|14
1654008600000|2022-05-31 14:50:00|23319.7|23299.7|23321.2|23301.2|23321.2|23301.2|23319.7|23299.7|0
1654008610000|2022-05-31 14:50:10|23318.7|23298.7|23303.7|23283.7|23318.7|23298.7|23303.7|23283.7|4
1654008620000|2022-05-31 14:50:20|23306.2|23286.2|23313.7|23293.7|23313.7|23293.7|23306.2|23286.2|6
1654008630000|2022-05-31 14:50:30|23312.7|23292.7|23313.7|23293.7|23313.7|23293.7|23311.2|23291.2|4
1654008640000|2022-05-31 14:50:40|23317.2|23297.2|23321.2|23301.2|23321.2|23301.2|23317.2|23297.2|10
1654008670000|2022-05-31 14:51:10|23320.2|23300.2|23318.7|23298.7|23320.2|23300.2|23318.7|23298.7|5
1654008690000|2022-05-31 14:51:30|23319.7|23299.7|23321.2|23301.2|23321.2|23301.2|23318.7|23298.7|3
1654008710000|2022-05-31 14:51:50|||||||||3
1654008720000|2022-05-31 14:52:00|23318.7|23298.7|23318.7|23298.7|23318.7|23298.7|23318.7|23298.7|1
1654008750000|2022-05-31 14:52:30|23320.2|23300.2|23324.7|23304.7|23324.7|23304.7|23320.2|23300.2|3
1654008760000|2022-05-31 14:52:40|23326.2|23306.2|23326.2|23306.2|23326.2|23306.2|23326.2|23306.2|5
1654008770000|2022-05-31 14:52:50|23325.2|23305.2|23323.7|23303.7|23325.2|23305.2|23323.7|23303.7|0
1654008810000|2022-05-31 14:53:30|23322.7|23302.7|23322.7|23302.7|23322.7|23302.7|23321.7|23301.7|11
1654008820000|2022-05-31 14:53:40|23325.2|23305.2|23328.1|23308.1|23328.1|23308.1|23325.2|23305.2|8
1654008830000|2022-05-31 14:53:50|23332.2|23312.2|23334.7|23314.7|23334.7|23314.7|23332.2|23312.2|1
1654008840000|2022-05-31 14:54:00|23336.6|23316.6|23340.6|23320.6|23340.6|23320.6|23336.6|23316.6|7
1654008850000|2022-05-31 14:54:10|23343.1|23323.1|23362.2|23342.2|23362.2|23342.2|23343.1|23323.1|37
1654008870000|2022-05-31 14:54:30|23363.7|23343.7|23363.7|23343.7|23365.2|23345.2|23363.7|23343.7|5
1654008900000|2022-05-31 14:55:00|||||||||26
1654008910000|2022-05-31 14:55:10|23370.7|23330.7|23351.2|23331.2|23370.7|23331.2|23351.2|23330.7|6
1654008930000|2022-05-31 14:55:30|23350.2|23330.2|23350.2|23330.2|23350.2|23330.2|23350.2|23330.2|2
1654008940000|2022-05-31 14:55:40|23351.2|23331.2|23349.7|23329.7|23351.2|23331.2|23349.7|23329.7|0
1654008950000|2022-05-31 14:55:50|23348.7|23328.7|23348.7|23328.7|23348.7|23328.7|23348.7|23328.7|1
1654008960000|2022-05-31 14:56:00|23347.2|23327.2|23348.7|23328.7|23348.7|23328.7|23347.2|23327.2|2
1654008970000|2022-05-31 14:56:10|23347.2|23327.2|23359.7|23339.7|23359.7|23339.7|23345.2|23325.2|4
1654008980000|2022-05-31 14:56:20|23360.6|23340.6|23369.7|23349.7|23369.7|23349.7|23360.6|23340.6|9
1654008990000|2022-05-31 14:56:30|23370.6|23350.6|23375.2|23355.2|23376.2|23356.2|23370.6|23350.6|9
1654009000000|2022-05-31 14:56:40|23372.7|23352.7|23362.2|23342.2|23372.7|23352.7|23362.2|23342.2|23
1654009010000|2022-05-31 14:56:50|23357.7|23337.7|23340.2|23320.2|23357.7|23337.7|23340.2|23320.2|3
1654009020000|2022-05-31 14:57:00|||||||||1
1654009030000|2022-05-31 14:57:10|23342.7|23322.7|23342.7|23322.7|23342.7|23322.7|23342.7|23322.7|0
1654009040000|2022-05-31 14:57:20|23341.2|23321.2|23333.7|23313.7|23341.2|23321.2|23333.7|23313.7|6
1654009050000|2022-05-31 14:57:30|23332.2|23312.2|23332.2|23312.2|23332.2|23312.2|23332.2|23312.2|0
1654009070000|2022-05-31 14:57:50|23333.7|23313.7|23333.7|23313.7|23333.7|23313.7|23333.7|23313.7|9
1654009080000|2022-05-31 14:58:00|23334.7|23314.7|23336.2|23316.2|23338.7|23318.7|23334.7|23314.7|0
1654009090000|2022-05-31 14:58:10|23338.7|23318.7|23341.2|23321.2|23341.2|23321.2|23338.7|23318.7|0
1654009100000|2022-05-31 14:58:20|23343.7|23323.7|23365.6|23345.6|23365.6|23345.6|23343.7|23323.7|523
1654009120000|2022-05-31 14:58:40|23368.1|23348.1|23382.6|23362.6|23382.6|23362.6|23368.1|23348.1|6
1654009130000|2022-05-31 14:58:50|||||||||1
1654009140000|2022-05-31 14:59:00|23384.1|23364.1|23385.6|23365.6|23385.6|23365.6|23384.1|23364.1|22
1654009150000|2022-05-31 14:59:10|23389.7|23369.7|23393.1|23373.1|23393.1|23373.1|23389.7|23369.7|24
1654009160000|2022-05-31 14:59:20|23390.6|23370.6|23367.2|23347.2|23390.6|23370.6|23367.2|23347.2|19
1654009170000|2022-05-31 14:59:30|23365.6|23345.6|23360.6|23340.6|23365.6|23345.6|23360.6|23340.6|13
1654009180000|2022-05-31 14:59:40|23356.1|23336.1|23348.1|23328.1|23356.1|23336.1|23348.1|23328.1|4
1654009190000|2022-05-31 14:59:50|23345.6|23325.6|23348.1|23328.1|23348.1|23328.1|23345.6|23325.6|8
1654009200000|2022-05-31 15:00:00|23349.1|23329.1|23350.6|23330.6|23350.6|23330.6|23349.1|23329.1|18
1654009210000|2022-05-31 15:00:10|23353.1|23333.1|23353.1|23333.1|23353.1|23333.1|23353.1|23333.1|7
1654009220000|2022-05-31 15:00:20|23355.6|23335.6|23365.6|23345.6|23365.6|23345.6|23355.6|23335.6|14
1654009230000|2022-05-31 15:00:30|23364.7|23344.7|23364.7|23344.7|23364.7|23344.7|23364.7|23344.7|6
1654009240000|2022-05-31 15:00:40|||||||||3
1654009250000|2022-05-31 15:00:50|23365.6|23345.6|23365.6|23345.6|23365.6|23345.6|23365.6|23345.6|3
1654009260000|2022-05-31 15:01:00|23366.6|23346.6|23366.6|23346.6|23366.6|23346.6|23366.6|23346.6|1
1654009270000|2022-05-31 15:01:10|23369.7|23349.7|23373.1|23353.1|23373.1|23353.1|23369.7|23349.7|2
1654009280000|2022-05-31 15:01:20|23355.6|23335.6|23328.1|23308.1|23355.6|23335.6|23328.1|23308.1|12
1654009290000|2022-05-31 15:01:30|23331.2|23311.2|23334.1|23314.1|23334.1|23314.1|23331.2|23311.2|9
1654009300000|2022-05-31 15:01:40|23333.1|23313.1|23314.7|23294.7|23333.1|23313.1|23313.1|23293.1|7
1654009310000|2022-05-31 15:01:50|23312.7|23292.7|23307.2|23287.2|23312.7|23292.7|23307.2|23287.2|7
1654009320000|2022-05-31 15:02:00|23309.7|23289.7|23310.6|23290.6|23313.1|23293.1|23309.7|23289.7|1
1654009330000|2022-05-31 15:02:10|23309.7|23289.7|23298.1|23278.1|23309.7|23289.7|23295.6|23275.6|22
1654009340000|2022-05-31 15:02:20|23297.2|23277.2|23287.2|23267.2|23297.2|23277.2|23285.6|23265.6|16
1654009350000|2022-05-31 15:02:30|23285.2|23265.2|23288.1|23268.1|23288.1|23268.1|23285.2|23265.2|6
1654009360000|2022-05-31 15:02:40|||||||||7
1654009370000|2022-05-31 15:02:50|23287.2|23267.2|23285.6|23265.6|23287.2|23267.2|23285.6|23265.6|6
1654009380000|2022-05-31 15:03:00|23288.1|23268.1|23294.1|23274.1|23294.1|23274.1|23288.1|23268.1|3
1654009390000|2022-05-31 15:03:10|23295.6|23275.6|23300.6|23280.6|23300.6|23280.6|23295.6|23275.6|1
1654009410000|2022-05-31 15:03:30|23305.6|23285.6|23315.6|23295.6|23315.6|23295.6|23305.6|23285.6|0
1654009430000|2022-05-31 15:03:50|23320.6|23300.6|23325.6|23305.6|23325.6|23305.6|23320.6|23300.6|8
1654009440000|2022-05-31 15:04:00|23326.6|23306.6|23330.1|23310.1|23330.1|23310.1|23326.6|23306.6|7
1654009450000|2022-05-31 15:04:10|||||||||2
1654009460000|2022-05-31 15:04:20|23331.1|23311.1|23331.1|23311.1|23331.1|23311.1|23331.1|23311.1|53
1654009470000|2022-05-31 15:04:30|23330.1|23310.1|23331.1|23311.1|23331.1|23311.1|23330.1|23310.1|1
1654009480000|2022-05-31 15:04:40|23332.1|23312.1|23333.6|23313.6|23333.6|23313.6|23332.1|23312.1|1
1654009490000|2022-05-31 15:04:50|23339.1|23319.1|23355.6|23335.6|23355.6|23335.6|23339.1|23319.1|5
1654009500000|2022-05-31 15:05:00|23360.6|23340.6|23365.6|23345.6|23365.6|23345.6|23360.6|23340.6|0
1654009510000|2022-05-31 15:05:10|23367.6|23347.6|23374.1|23354.1|23374.1|23354.1|23367.6|23347.6|0
1654009530000|2022-05-31 15:05:30|23375.6|23355.6|23358.1|23338.1|23375.6|23355.6|23353.1|23333.1|20
1654009540000|2022-05-31 15:05:40|23360.6|23340.6|23360.6|23340.6|23360.6|23340.6|23360.6|23340.6|5
1654009550000|2022-05-31 15:05:50|23363.1|23343.1|23366.1|23346.1|23370.1|23350.1|23363.1|23343.1|12
1654009560000|2022-05-31 15:06:00|23368.6|23348.6|23371.6|23351.6|23371.6|23351.6|23368.6|23348.6|1
1654009570000|2022-05-31 15:06:10|23370.6|23350.6|23367.2|23347.2|23373.1|23353.1|23367.2|23347.2|11
1654009580000|2022-05-31 15:06:20|23364.7|23344.7|23355.6|23335.6|23364.7|23344.7|23355.6|23335.6|5
1654009590000|2022-05-31 15:06:30|23357.2|23337.2|23356.6|23336.6|23359.7|23339.7|23356.6|23336.6|6
1654009600000|2022-05-31 15:06:40|23352.2|23332.2|23345.6|23325.6|23352.2|23332.2|23344.7|23324.7|2
1654009610000|2022-05-31 15:06:50|23343.1|23323.1|23333.1|23313.1|23343.1|23323.1|23333.1|23313.1|10
1654009620000|2022-05-31 15:07:00|23331.6|23311.6|23334.7|23314.7|23335.6|23315.6|23331.6|23311.6|9
1654009630000|2022-05-31 15:07:10|23330.6|23310.6|23328.1|23308.1|23330.6|23310.6|23328.1|23308.1|2
1654009650000|2022-05-31 15:07:30|23329.7|23309.7|23330.6|23310.6|23330.6|23310.6|23329.7|23309.7|5
1654009660000|2022-05-31 15:07:40|23331.6|23311.6|23343.1|23323.1|23343.1|23323.1|23330.6|23310.6|65
1654009670000|2022-05-31 15:07:50|23345.6|23325.6|23345.6|23325.6|23345.6|23325.6|23345.6|23325.6|1
1654009690000|2022-05-31 15:08:10|||||||||7
1654009700000|2022-05-31 15:08:20|23344.7|23324.7|23337.2|23317.2|23344.7|23324.7|23337.2|23317.2|4
1654009720000|2022-05-31 15:08:40|23335.6|23315.6|23324.7|23304.7|23335.6|23315.6|23324.7|23304.7|5
1654009730000|2022-05-31 15:08:50|23323.1|23303.1|23319.7|23299.7|23323.1|23303.1|23319.7|23299.7|0
1654009740000|2022-05-31 15:09:00|23315.1|23295.1|23307.2|23287.2|23315.1|23295.1|23307.2|23287.2|4
1654009750000|2022-05-31 15:09:10|23304.7|23284.7|23303.1|23283.1|23304.7|23284.7|23301.6|23281.6|1
1654009760000|2022-05-31 15:09:20|||||||||1
1654009780000|2022-05-31 15:09:40|23298.1|23278.1|23298.1|23278.1|23298.1|23278.1|23298.1|23278.1|5
1654009790000|2022-05-31 15:09:50|23295.6|23275.6|23292.2|23272.2|23304.7|23275.6|23292.2|23264.7|5
1654009800000|2022-05-31 15:10:00|23289.7|23269.7|23291.6|23271.6|23291.6|23271.6|23289.7|23269.7|3
1654009810000|2022-05-31 15:10:10|||||||||1
1654009820000|2022-05-31 15:10:20|23300.6|23280.6|23306.1|23286.1|23306.1|23286.1|23300.6|23280.6|4
1654009830000|2022-05-31 15:10:30|23308.6|23288.6|23307.6|23287.6|23308.6|23288.6|23307.6|23287.6|0
1654009840000|2022-05-31 15:10:40|23308.6|23288.6|23311.1|23291.1|23311.1|23291.1|23308.6|23288.6|4
1654009850000|2022-05-31 15:10:50|23310.1|23290.1|23303.1|23283.1|23310.1|23290.1|23303.1|23283.1|8
1654009860000|2022-05-31 15:11:00|23300.2|23280.2|23295.6|23275.6|23300.2|23280.2|23294.1|23274.1|0
1654009870000|2022-05-31 15:11:10|23293.1|23273.1|23293.1|23273.1|23293.1|23273.1|23293.1|23273.1|1
1654009880000|2022-05-31 15:11:20|23292.2|23272.2|23285.6|23265.6|23292.2|23272.2|23285.6|23265.6|4
1654009890000|2022-05-31 15:11:30|23286.6|23266.6|23288.1|23268.1|23288.1|23268.1|23286.6|23266.6|6
1654009900000|2022-05-31 15:11:40|23290.6|23270.6|23293.1|23273.1|23293.1|23273.1|23290.6|23270.6|0
1654009910000|2022-05-31 15:11:50|||||||||3
1654009920000|2022-05-31 15:12:00|||||||||1
1654009930000|2022-05-31 15:12:10|||||||||1
1654009960000|2022-05-31 15:12:40|23295.6|23275.6|23295.6|23275.6|23295.6|23275.6|23295.6|23275.6|5
1654009970000|2022-05-31 15:12:50|||||||||2
1654009980000|2022-05-31 15:13:00|23303.1|23283.1|23304.1|23284.1|23304.1|23284.1|23303.1|23283.1|12
1654009990000|2022-05-31 15:13:10|23305.6|23285.6|23300.6|23280.6|23306.6|23286.6|23296.6|23276.6|6
1654010000000|2022-05-31 15:13:20|23299.1|23279.1|23300.6|23280.6|23300.6|23280.6|23299.1|23279.1|0
1654010010000|2022-05-31 15:13:30|23301.6|23281.6|23306.6|23286.6|23306.6|23286.6|23301.6|23281.6|0
1654010020000|2022-05-31 15:13:40|23309.1|23289.1|23309.1|23289.1|23309.1|23289.1|23309.1|23289.1|9
1654010030000|2022-05-31 15:13:50|23310.1|23290.1|23312.6|23292.6|23312.6|23292.6|23310.1|23290.1|2
1654010040000|2022-05-31 15:14:00|23315.1|23295.1|23315.1|23295.1|23315.1|23295.1|23315.1|23295.1|1
1654010050000|2022-05-31 15:14:10|23310.6|23290.6|23308.1|23288.1|23310.6|23290.6|23308.1|23288.1|3
1654010060000|2022-05-31 15:14:20|23309.1|23289.1|23310.6|23290.6|23310.6|23290.6|23309.1|23289.1|6
1654010080000|2022-05-31 15:14:40|23313.1|23293.1|23313.1|23293.1|23313.1|23293.1|23313.1|23293.1|2
1654010100000|2022-05-31 15:15:00|23311.6|23291.6|23308.1|23288.1|23311.6|23291.6|23303.1|23283.1|11
1654010110000|2022-05-31 15:15:10|23310.6|23290.6|23310.6|23290.6|23310.6|23290.6|23310.6|23290.6|4
1654010120000|2022-05-31 15:15:20|||||||||1
1654010130000|2022-05-31 15:15:30|||||||||1
1654010140000|2022-05-31 15:15:40|||||||||2
1654010150000|2022-05-31 15:15:50|||||||||7
1654010160000|2022-05-31 15:16:00|23313.6|23293.6|23325.5|23305.5|23325.5|23305.5|23313.6|23293.6|6
1654010170000|2022-05-31 15:16:10|23334.1|23314.1|23335.1|23315.1|23335.1|23315.1|23334.1|23314.1|3
1654010180000|2022-05-31 15:16:20|23339.1|23319.1|23344.1|23324.1|23345.6|23325.6|23339.1|23319.1|6
1654010190000|2022-05-31 15:16:30|||||||||1
1654010200000|2022-05-31 15:16:40|23333.1|23313.1|23333.1|23313.1|23333.1|23313.1|23333.1|23313.1|4
1654010210000|2022-05-31 15:16:50|23334.1|23314.1|23340.6|23320.6|23340.6|23320.6|23334.1|23314.1|1
1654010240000|2022-05-31 15:17:20|23335.6|23315.6|23312.2|23292.2|23335.6|23315.6|23312.2|23292.2|14
1654010250000|2022-05-31 15:17:30|23310.6|23290.6|23315.6|23295.6|23315.6|23295.6|23310.6|23290.6|14
1654010260000|2022-05-31 15:17:40|23313.7|23293.7|23314.1|23294.1|23314.1|23294.1|23310.6|23290.6|2
1654010270000|2022-05-31 15:17:50|23312.6|23292.6|23308.1|23288.1|23312.6|23292.6|23308.1|23288.1|6
1654010280000|2022-05-31 15:18:00|23305.6|23285.6|23293.1|23273.1|23305.6|23285.6|23293.1|23273.1|8
1654010290000|2022-05-31 15:18:10|||||||||1
1654010310000|2022-05-31 15:18:30|23291.6|23271.6|23277.2|23257.2|23291.6|23271.6|23275.6|23255.6|14
1654010320000|2022-05-31 15:18:40|23274.1|23254.1|23269.7|23249.7|23274.1|23254.1|23269.7|23249.7|4
1654010340000|2022-05-31 15:19:00|23270.6|23250.6|23270.6|23250.6|23270.6|23250.6|23270.6|23250.6|1
1654010350000|2022-05-31 15:19:10|23271.6|23251.6|23273.1|23253.1|23273.1|23253.1|23271.6|23251.6|0
1654010360000|2022-05-31 15:19:20|23274.1|23254.1|23273.1|23253.1|23275.6|23255.6|23273.1|23253.1|8
1654010370000|2022-05-31 15:19:30|||||||||6
1654010400000|2022-05-31 15:20:00|23274.1|23254.1|23276.6|23256.6|23276.6|23256.6|23274.1|23254.1|10
1654010410000|2022-05-31 15:20:10|23274.1|23254.1|23275.6|23255.6|23275.6|23255.6|23274.1|23254.1|1
1654010420000|2022-05-31 15:20:20|23274.1|23254.1|23274.1|23254.1|23274.1|23254.1|23274.1|23254.1|1
1654010430000|2022-05-31 15:20:30|23273.1|23253.1|23274.1|23254.1|23274.1|23254.1|23273.1|23253.1|2
1654010440000|2022-05-31 15:20:40|||||||||1
1654010450000|2022-05-31 15:20:50|23276.6|23256.6|23276.6|23256.6|23276.6|23256.6|23276.6|23256.6|4
1654010470000|2022-05-31 15:21:10|23271.6|23251.6|23267.6|23247.6|23271.6|23251.6|23263.7|23243.7|17
1654010480000|2022-05-31 15:21:20|23269.1|23249.1|23270.1|23250.1|23270.1|23250.1|23269.1|23249.1|5
1654010490000|2022-05-31 15:21:30|23267.6|23247.6|23268.6|23248.6|23268.6|23248.6|23267.6|23247.6|4
1654010500000|2022-05-31 15:21:40|23267.6|23247.6|23267.6|23247.6|23267.6|23247.6|23267.6|23247.6|0
1654010510000|2022-05-31 15:21:50|23266.6|23246.6|23268.1|23248.1|23268.1|23248.1|23266.6|23246.6|1
1654010520000|2022-05-31 15:22:00|23265.6|23245.6|23265.6|23245.6|23265.6|23245.6|23265.6|23245.6|1
1654010530000|2022-05-31 15:22:10|23263.1|23243.1|23260.6|23240.6|23263.1|23243.1|23260.6|23240.6|4
1654010540000|2022-05-31 15:22:20|23261.6|23241.6|23261.6|23241.6|23261.6|23241.6|23261.6|23241.6|5
1654010550000|2022-05-31 15:22:30|23260.6|23240.6|23260.6|23240.6|23260.6|23240.6|23260.6|23240.6|3
1654010560000|2022-05-31 15:22:40|23263.1|23243.1|23263.1|23243.1|23263.1|23243.1|23263.1|23243.1|10
1654010570000|2022-05-31 15:22:50|23268.1|23248.1|23268.1|23248.1|23268.1|23248.1|23268.1|23248.1|2
1654010580000|2022-05-31 15:23:00|23269.7|23249.7|23270.6|23250.6|23270.6|23250.6|23269.7|23249.7|4
1654010590000|2022-05-31 15:23:10|23272.2|23252.2|23263.1|23243.1|23272.2|23252.2|23263.1|23243.1|7
1654010600000|2022-05-31 15:23:20|23262.2|23242.2|23248.7|23228.7|23262.2|23242.2|23248.7|23228.7|8
1654010610000|2022-05-31 15:23:30|23247.2|23227.2|23242.2|23222.2|23249.7|23227.2|23239.7|23209.7|3
1654010620000|2022-05-31 15:23:40|23243.1|23223.1|23247.2|23227.2|23247.2|23227.2|23243.1|23223.1|0
1654010630000|2022-05-31 15:23:50|||||||||4
1654010640000|2022-05-31 15:24:00|23249.1|23229.1|23250.6|23230.6|23250.6|23230.6|23249.1|23229.1|1
1654010650000|2022-05-31 15:24:10|23253.7|23233.7|23263.1|23243.1|23263.1|23243.1|23253.7|23233.7|3
1654010660000|2022-05-31 15:24:20|23265.6|23245.6|23269.1|23249.1|23269.1|23249.1|23265.6|23245.6|1
1654010670000|2022-05-31 15:24:30|||||||||1
1654010680000|2022-05-31 15:24:40|23271.6|23251.6|23271.6|23251.6|23271.6|23251.6|23271.6|23251.6|21
1654010690000|2022-05-31 15:24:50|23264.1|23244.1|23264.1|23244.1|23264.1|23244.1|23264.1|23244.1|10
1654010700000|2022-05-31 15:25:00|23263.1|23243.1|23257.2|23237.2|23263.1|23243.1|23257.2|23237.2|4
1654010710000|2022-05-31 15:25:10|23251.2|23231.2|23239.7|23219.7|23251.2|23231.2|23235.6|23215.6|7
1654010720000|2022-05-31 15:25:20|23238.1|23218.1|23238.1|23218.1|23238.1|23218.1|23238.1|23218.1|3
1654010730000|2022-05-31 15:25:30|||||||||6
1654010740000|2022-05-31 15:25:40|||||||||6
1654010750000|2022-05-31 15:25:50|23241.2|23221.2|23249.7|23229.7|23249.7|23229.7|23241.2|23221.2|5
1654010760000|2022-05-31 15:26:00|23250.6|23230.6|23249.7|23229.7|23250.6|23230.6|23249.7|23229.7|1
1654010770000|2022-05-31 15:26:10|23250.6|23230.6|23250.6|23230.6|23250.6|23230.6|23250.6|23230.6|0
1654010780000|2022-05-31 15:26:20|23253.1|23233.1|23253.1|23233.1|23253.1|23233.1|23253.1|23233.1|4
1654010790000|2022-05-31 15:26:30|23254.1|23234.1|23254.1|23234.1|23254.1|23234.1|23254.1|23234.1|0
1654010800000|2022-05-31 15:26:40|23250.6|23230.6|23250.6|23230.6|23250.6|23230.6|23250.6|23230.6|156
1654010810000|2022-05-31 15:26:50|23248.1|23228.1|23248.1|23228.1|23248.1|23228.1|23248.1|23228.1|1
1654010820000|2022-05-31 15:27:00|23245.6|23225.6|23235.6|23215.6|23245.6|23225.6|23234.1|23214.1|12
1654010830000|2022-05-31 15:27:10|23237.2|23217.2|23237.2|23217.2|23237.2|23217.2|23237.2|23217.2|1
1654010840000|2022-05-31 15:27:20|||||||||1
1654010850000|2022-05-31 15:27:30|||||||||2
1654010870000|2022-05-31 15:27:50|23238.1|23218.1|23238.1|23218.1|23238.1|23218.1|23238.1|23218.1|2
1654010880000|2022-05-31 15:28:00|23239.7|23219.7|23243.1|23223.1|23243.1|23223.1|23239.7|23219.7|13
1654010900000|2022-05-31 15:28:20|23247.2|23227.2|23244.7|23224.7|23247.2|23227.2|23244.7|23224.7|10
1654010920000|2022-05-31 15:28:40|23242.2|23222.2|23239.7|23219.7|23242.2|23222.2|23239.7|23219.7|2
1654010930000|2022-05-31 15:28:50|23242.2|23222.2|23242.2|23222.2|23242.2|23222.2|23242.2|23222.2|1
1654010940000|2022-05-31 15:29:00|23237.2|23217.2|23220.6|23200.6|23237.2|23217.2|23213.1|23193.1|14
1654010950000|2022-05-31 15:29:10|23218.1|23198.1|23218.1|23198.1|23220.6|23200.6|23218.1|23198.1|1
1654010960000|2022-05-31 15:29:20|||||||||1
1654010970000|2022-05-31 15:29:30|||||||||1
1654010980000|2022-05-31 15:29:40|23217.2|23197.2|23215.6|23195.6|23217.2|23197.2|23215.6|23195.6|3
1654010990000|2022-05-31 15:29:50|23212.2|23192.2|23198.1|23178.1|23212.2|23192.2|23198.1|23178.1|10
1654011000000|2022-05-31 15:30:00|23195.6|23175.6|23191.6|23171.6|23195.6|23175.6|23178.1|23158.1|21
1654011010000|2022-05-31 15:30:10|23194.7|23174.7|23199.7|23179.7|23199.7|23179.7|23194.7|23174.7|5
1654011030000|2022-05-31 15:30:30|23198.1|23178.1|23200.6|23180.6|23200.6|23180.6|23198.1|23178.1|5
1654011050000|2022-05-31 15:30:50|23199.1|23179.1|23200.6|23180.6|23200.6|23180.6|23199.1|23179.1|4
1654011060000|2022-05-31 15:31:00|23198.1|23178.1|23190.6|23170.6|23198.1|23178.1|23190.6|23170.6|9
1654011070000|2022-05-31 15:31:10|23191.6|23171.6|23193.1|23173.1|23193.1|23173.1|23191.6|23171.6|6
1654011080000|2022-05-31 15:31:20|23190.6|23170.6|23175.6|23155.6|23190.6|23170.6|23175.6|23155.6|9
1654011090000|2022-05-31 15:31:30|23174.1|23154.1|23170.6|23150.6|23175.6|23155.6|23170.6|23150.6|5
1654011100000|2022-05-31 15:31:40|23169.7|23149.7|23160.6|23140.6|23169.7|23149.7|23160.6|23140.6|4
1654011110000|2022-05-31 15:31:50|23162.2|23142.2|23164.7|23144.7|23165.6|23145.6|23162.2|23142.2|10
1654011120000|2022-05-31 15:32:00|23163.1|23143.1|23166.6|23146.6|23166.6|23146.6|23160.6|23140.6|2
1654011130000|2022-05-31 15:32:10|23168.1|23148.1|23170.6|23150.6|23170.6|23150.6|23168.1|23148.1|2
1654011140000|2022-05-31 15:32:20|23172.2|23152.2|23176.6|23156.6|23180.6|23160.6|23172.2|23152.2|5
1654011150000|2022-05-31 15:32:30|23178.1|23158.1|23181.6|23161.6|23181.6|23161.6|23178.1|23158.1|3
1654011160000|2022-05-31 15:32:40|23184.1|23164.1|23183.1|23163.1|23184.1|23164.1|23183.1|23163.1|6
1654011170000|2022-05-31 15:32:50|23185.6|23165.6|23187.2|23167.2|23187.2|23167.2|23184.1|23164.1|7
1654011180000|2022-05-31 15:33:00|23185.2|23165.2|23173.1|23153.1|23185.2|23165.2|23173.1|23153.1|2
1654011190000|2022-05-31 15:33:10|23170.6|23150.6|23168.1|23148.1|23170.6|23150.6|23168.1|23148.1|2
1654011210000|2022-05-31 15:33:30|23167.2|23147.2|23165.6|23145.6|23167.2|23147.2|23165.6|23145.6|5
1654011220000|2022-05-31 15:33:40|23166.6|23146.6|23153.7|23133.7|23168.1|23148.1|23153.7|23133.7|3
1654011230000|2022-05-31 15:33:50|23152.2|23132.2|23152.2|23132.2|23152.2|23132.2|23152.2|23132.2|5
1654011240000|2022-05-31 15:34:00|23155.6|23135.6|23152.2|23132.2|23158.1|23138.1|23151.2|23131.2|9
1654011260000|2022-05-31 15:34:20|23150.6|23130.6|23146.2|23126.2|23150.6|23130.6|23146.2|23126.2|3
1654011270000|2022-05-31 15:34:30|23144.7|23124.7|23144.7|23124.7|23144.7|23124.7|23144.7|23124.7|0
1654011280000|2022-05-31 15:34:40|23143.1|23123.1|23138.1|23118.1|23143.1|23123.1|23138.1|23118.1|6
1654011290000|2022-05-31 15:34:50|23137.2|23117.2|23137.2|23117.2|23137.2|23117.2|23137.2|23117.2|2
1654011300000|2022-05-31 15:35:00|23139.7|23119.7|23145.6|23125.6|23145.6|23125.6|23139.7|23119.7|6
1654011310000|2022-05-31 15:35:10|23148.7|23128.7|23149.7|23129.7|23149.7|23129.7|23148.7|23128.7|2
1654011320000|2022-05-31 15:35:20|23147.2|23127.2|23148.1|23128.1|23150.6|23130.6|23145.6|23125.6|0
1654011330000|2022-05-31 15:35:30|23145.6|23125.6|23145.6|23125.6|23145.6|23125.6|23145.6|23125.6|1
1654011340000|2022-05-31 15:35:40|23148.1|23128.1|23150.6|23130.6|23150.6|23130.6|23145.6|23125.6|6
1654011350000|2022-05-31 15:35:50|23151.6|23131.6|23176.1|23156.1|23176.1|23156.1|23151.6|23131.6|21
1654011360000|2022-05-31 15:36:00|23181.6|23161.6|23183.1|23163.1|23183.1|23163.1|23181.6|23161.6|4
1654011370000|2022-05-31 15:36:10|||||||||8
1654011380000|2022-05-31 15:36:20|23182.2|23162.2|23180.6|23160.6|23182.2|23162.2|23180.6|23160.6|2
1654011390000|2022-05-31 15:36:30|23177.2|23157.2|23175.6|23155.6|23177.2|23157.2|23175.6|23155.6|1
1654011400000|2022-05-31 15:36:40|23183.1|23163.1|23183.1|23163.1|23183.1|23163.1|23183.1|23163.1|28
1654011420000|2022-05-31 15:37:00|23184.7|23164.7|23181.6|23161.6|23184.7|23164.7|23180.6|23160.6|7
1654011430000|2022-05-31 15:37:10|23183.1|23163.1|23184.7|23164.7|23184.7|23164.7|23183.1|23163.1|2
1654011440000|2022-05-31 15:37:20|||||||||1
1654011450000|2022-05-31 15:37:30|23182.2|23162.2|23179.7|23159.7|23182.2|23162.2|23179.7|23159.7|10
1654011470000|2022-05-31 15:37:50|23178.1|23158.1|23174.7|23154.7|23178.1|23158.1|23174.7|23154.7|2
1654011480000|2022-05-31 15:38:00|23173.1|23153.1|23168.1|23148.1|23173.1|23153.1|23168.1|23148.1|2
1654011500000|2022-05-31 15:38:20|23170.6|23150.6|23170.6|23150.6|23170.6|23150.6|23170.6|23150.6|10
1654011510000|2022-05-31 15:38:30|23171.6|23151.6|23173.1|23153.1|23174.1|23154.1|23171.6|23151.6|5
1654011520000|2022-05-31 15:38:40|||||||||1
1654011530000|2022-05-31 15:38:50|||||||||2
1654011540000|2022-05-31 15:39:00|23170.6|23150.6|23177.7|23137.7|23177.7|23150.6|23170.6|23137.7|7
1654011550000|2022-05-31 15:39:10|23173.1|23133.1|23170.6|23130.6|23173.1|23133.1|23170.6|23130.6|3
1654011560000|2022-05-31 15:39:20|23157.7|23137.7|23157.7|23137.7|23157.7|23137.7|23157.7|23137.7|0
1654011570000|2022-05-31 15:39:30|23153.1|23133.1|23150.6|23130.6|23153.1|23133.1|23150.6|23130.6|6
1654011580000|2022-05-31 15:39:40|23149.7|23129.7|23130.6|23110.6|23149.7|23129.7|23130.6|23110.6|36
1654011590000|2022-05-31 15:39:50|||||||||3
1654011600000|2022-05-31 15:40:00|23128.1|23108.1|23130.6|23110.6|23130.6|23110.6|23128.1|23108.1|1
1654011610000|2022-05-31 15:40:10|23132.6|23112.6|23132.6|23112.6|23132.6|23112.6|23132.6|23112.6|1
1654011630000|2022-05-31 15:40:30|23134.1|23114.1|23134.1|23114.1|23134.1|23114.1|23134.1|23114.1|0
1654011640000|2022-05-31 15:40:40|||||||||2
1654011650000|2022-05-31 15:40:50|||||||||1
1654011660000|2022-05-31 15:41:00|||||||||2
1654011670000|2022-05-31 15:41:10|23137.2|23117.2|23150.6|23130.6|23153.1|23133.1|23137.2|23117.2|10
1654011680000|2022-05-31 15:41:20|23151.6|23131.6|23153.1|23133.1|23153.1|23133.1|23151.6|23131.6|1
1654011690000|2022-05-31 15:41:30|23158.1|23138.1|23158.1|23138.1|23158.1|23138.1|23158.1|23138.1|4
1654011700000|2022-05-31 15:41:40|23159.1|23139.1|23152.7|23132.7|23160.6|23140.6|23152.7|23132.7|10
1654011710000|2022-05-31 15:41:50|23149.7|23129.7|23149.7|23129.7|23149.7|23129.7|23149.7|23129.7|3
1654011720000|2022-05-31 15:42:00|23147.2|23127.2|23144.1|23124.1|23147.2|23127.2|23144.1|23124.1|14
1654011730000|2022-05-31 15:42:10|||||||||3
1654011750000|2022-05-31 15:42:30|23143.1|23123.1|23139.7|23119.7|23143.1|23123.1|23139.7|23119.7|2
1654011760000|2022-05-31 15:42:40|23138.1|23118.1|23140.6|23120.6|23140.6|23120.6|23138.1|23118.1|1
1654011770000|2022-05-31 15:42:50|||||||||1
1654011780000|2022-05-31 15:43:00|23139.7|23119.7|23130.6|23110.6|23139.7|23119.7|23130.6|23110.6|8
1654011790000|2022-05-31 15:43:10|||||||||5
1654011800000|2022-05-31 15:43:20|23125.6|23105.6|23100.6|23080.6|23125.6|23105.6|23100.6|23080.6|14
1654011810000|2022-05-31 15:43:30|||||||||1
1654011820000|2022-05-31 15:43:40|||||||||1
1654011830000|2022-05-31 15:43:50|23103.1|23083.1|23102.2|23082.2|23103.1|23083.1|23102.2|23082.2|1
1654011840000|2022-05-31 15:44:00|23100.6|23080.6|23090.6|23070.6|23100.6|23080.6|23090.6|23070.6|12
1654011850000|2022-05-31 15:44:10|23089.7|23069.7|23090.6|23070.6|23090.6|23070.6|23087.2|23067.2|6
1654011860000|2022-05-31 15:44:20|||||||||2
1654011870000|2022-05-31 15:44:30|23084.2|23064.2|23077.2|23057.2|23084.2|23064.2|23077.2|23057.2|5
1654011880000|2022-05-31 15:44:40|||||||||1
1654011890000|2022-05-31 15:44:50|23094.7|23054.7|23094.7|23054.7|23094.7|23054.7|23094.7|23054.7|6
1654011900000|2022-05-31 15:45:00|23093.1|23073.1|23093.1|23073.1|23093.1|23073.1|23093.1|23073.1|3
1654011910000|2022-05-31 15:45:10|23092.2|23072.2|23093.1|23073.1|23093.1|23073.1|23088.1|23068.1|4
1654011920000|2022-05-31 15:45:20|23094.1|23074.1|23096.6|23076.6|23096.6|23076.6|23094.1|23074.1|0
1654011940000|2022-05-31 15:45:40|||||||||5
1654011950000|2022-05-31 15:45:50|23095.6|23075.6|23090.6|23070.6|23095.6|23075.6|23090.6|23070.6|8
1654011960000|2022-05-31 15:46:00|||||||||14
1654011980000|2022-05-31 15:46:20|23095.6|23075.6|23095.6|23075.6|23095.6|23075.6|23095.6|23075.6|1
1654011990000|2022-05-31 15:46:30|||||||||1
1654012010000|2022-05-31 15:46:50|23098.1|23078.1|23107.6|23087.6|23107.6|23087.6|23098.1|23078.1|4
1654012020000|2022-05-31 15:47:00|23110.6|23090.6|23129.1|23109.1|23129.1|23109.1|23110.6|23090.6|8
1654012030000|2022-05-31 15:47:10|23133.1|23113.1|23138.1|23118.1|23138.1|23118.1|23133.1|23113.1|1
1654012040000|2022-05-31 15:47:20|23139.1|23119.1|23141.6|23121.6|23141.6|23121.6|23139.1|23119.1|7
1654012050000|2022-05-31 15:47:30|23142.6|23122.6|23142.6|23122.6|23142.6|23122.6|23142.6|23122.6|0
1654012060000|2022-05-31 15:47:40|23141.6|23121.6|23143.1|23123.1|23143.1|23123.1|23139.1|23119.1|9
1654012070000|2022-05-31 15:47:50|23142.2|23122.2|23147.6|23127.6|23147.6|23127.6|23139.1|23119.1|9
1654012080000|2022-05-31 15:48:00|23150.6|23130.6|23148.1|23128.1|23150.6|23130.6|23145.6|23125.6|7
1654012090000|2022-05-31 15:48:10|23150.1|23130.1|23155.6|23135.6|23155.6|23135.6|23150.1|23130.1|0
1654012100000|2022-05-31 15:48:20|||||||||7
1654012110000|2022-05-31 15:48:30|23154.7|23134.7|23154.7|23134.7|23154.7|23134.7|23154.7|23134.7|4
1654012130000|2022-05-31 15:48:50|23145.6|23125.6|23145.6|23125.6|23145.6|23125.6|23145.6|23125.6|9
1654012140000|2022-05-31 15:49:00|23144.7|23124.7|23143.1|23123.1|23144.7|23124.7|23143.1|23123.1|5
1654012150000|2022-05-31 15:49:10|23142.2|23122.2|23140.6|23120.6|23142.2|23122.2|23140.6|23120.6|2
1654012160000|2022-05-31 15:49:20|||||||||4
1654012170000|2022-05-31 15:49:30|23143.1|23123.1|23145.6|23125.6|23145.6|23125.6|23143.1|23123.1|3
1654012180000|2022-05-31 15:49:40|23150.1|23130.1|23153.1|23133.1|23153.1|23133.1|23148.1|23128.1|6
1654012190000|2022-05-31 15:49:50|23150.6|23130.6|23155.6|23135.6|23155.6|23135.6|23150.6|23130.6|3
1654012200000|2022-05-31 15:50:00|23151.6|23131.6|23133.1|23113.1|23151.6|23131.6|23133.1|23113.1|16
1654012210000|2022-05-31 15:50:10|23135.6|23115.6|23138.1|23118.1|23138.1|23118.1|23135.6|23115.6|3
1654012230000|2022-05-31 15:50:30|23142.7|23122.7|23150.6|23130.6|23150.6|23130.6|23142.7|23122.7|1
1654012240000|2022-05-31 15:50:40|||||||||6
1654012250000|2022-05-31 15:50:50|23151.6|23131.6|23153.1|23133.1|23153.1|23133.1|23151.6|23131.6|0
1654012260000|2022-05-31 15:51:00|23150.6|23130.6|23150.6|23130.6|23150.6|23130.6|23150.6|23130.6|0
1654012270000|2022-05-31 15:51:10|23148.1|23128.1|23145.6|23125.6|23148.1|23128.1|23145.6|23125.6|9
1654012280000|2022-05-31 15:51:20|23144.1|23124.1|23141.6|23121.6|23144.1|23124.1|23141.6|23121.6|3
1654012290000|2022-05-31 15:51:30|23143.1|23123.1|23145.6|23125.6|23145.6|23125.6|23143.1|23123.1|2
1654012310000|2022-05-31 15:51:50|23144.7|23124.7|23144.7|23124.7|23144.7|23124.7|23140.6|23120.6|3
1654012320000|2022-05-31 15:52:00|23147.2|23127.2|23158.1|23118.1|23158.1|23127.2|23147.2|23118.1|1
1654012330000|2022-05-31 15:52:10|23159.7|23119.7|23159.1|23139.1|23159.7|23139.1|23154.1|23119.7|7
1654012340000|2022-05-31 15:52:20|23160.6|23140.6|23163.1|23143.1|23163.1|23143.1|23160.6|23140.6|1
1654012350000|2022-05-31 15:52:30|23160.6|23140.6|23160.6|23140.6|23160.6|23140.6|23160.6|23140.6|2
1654012360000|2022-05-31 15:52:40|23164.7|23144.7|23164.7|23144.7|23164.7|23144.7|23164.7|23144.7|3
1654012370000|2022-05-31 15:52:50|23166.6|23146.6|23175.6|23155.6|23175.6|23155.6|23166.6|23146.6|3
1654012380000|2022-05-31 15:53:00|||||||||4
1654012390000|2022-05-31 15:53:10|23173.1|23153.1|23173.1|23153.1|23173.1|23153.1|23172.2|23152.2|1
1654012400000|2022-05-31 15:53:20|23175.6|23155.6|23175.6|23155.6|23175.6|23155.6|23175.6|23155.6|0
1654012410000|2022-05-31 15:53:30|23174.7|23154.7|23162.7|23142.7|23174.7|23154.7|23162.7|23142.7|8
1654012420000|2022-05-31 15:53:40|23158.7|23138.7|23155.6|23135.6|23158.7|23138.7|23155.6|23135.6|3
1654012430000|2022-05-31 15:53:50|23154.7|23134.7|23149.7|23129.7|23154.7|23134.7|23149.7|23129.7|8
1654012440000|2022-05-31 15:54:00|23148.1|23128.1|23145.6|23125.6|23148.1|23128.1|23145.6|23125.6|7
1654012460000|2022-05-31 15:54:20|23142.2|23122.2|23142.2|23122.2|23142.2|23122.2|23142.2|23122.2|6
1654012480000|2022-05-31 15:54:40|23145.6|23125.6|23150.6|23130.6|23150.6|23130.6|23145.6|23125.6|4
1654012490000|2022-05-31 15:54:50|23154.7|23134.7|23154.7|23134.7|23158.1|23138.1|23154.7|23134.7|6
1654012500000|2022-05-31 15:55:00|23157.2|23137.2|23162.6|23142.6|23162.6|23142.6|23157.2|23137.2|3
1654012510000|2022-05-31 15:55:10|23166.6|23146.6|23168.1|23148.1|23168.1|23148.1|23166.6|23146.6|0
1654012520000|2022-05-31 15:55:20|23169.1|23149.1|23171.6|23151.6|23171.6|23151.6|23169.1|23149.1|1
1654012530000|2022-05-31 15:55:30|23173.1|23153.1|23164.7|23144.7|23173.1|23153.1|23164.7|23144.7|4
1654012540000|2022-05-31 15:55:40|||||||||1
1654012550000|2022-05-31 15:55:50|||||||||1
1654012560000|2022-05-31 15:56:00|||||||||1
1654012590000|2022-05-31 15:56:30|23163.7|23143.7|23160.6|23140.6|23163.7|23143.7|23160.6|23140.6|6
1654012600000|2022-05-31 15:56:40|23159.1|23139.1|23143.7|23123.7|23159.1|23139.1|23143.7|23123.7|4
1654012620000|2022-05-31 15:57:00|23140.6|23120.6|23132.7|23112.7|23140.6|23120.6|23132.7|23112.7|16
1654012640000|2022-05-31 15:57:20|23120.6|23100.6|23120.6|23100.6|23120.6|23100.6|23120.6|23100.6|1
1654012650000|2022-05-31 15:57:30|23118.1|23098.1|23117.2|23097.2|23118.1|23098.1|23117.2|23097.2|5
1654012660000|2022-05-31 15:57:40|||||||||3
1654012680000|2022-05-31 15:58:00|23115.6|23095.6|23118.1|23098.1|23118.1|23098.1|23114.1|23094.1|5
1654012700000|2022-05-31 15:58:20|23115.6|23095.6|23124.1|23104.1|23124.1|23104.1|23115.6|23095.6|4
1654012710000|2022-05-31 15:58:30|23125.6|23105.6|23125.6|23105.6|23125.6|23105.6|23125.6|23105.6|2
1654012720000|2022-05-31 15:58:40|23124.7|23104.7|23124.7|23104.7|23124.7|23104.7|23124.7|23104.7|3
1654012730000|2022-05-31 15:58:50|23125.6|23105.6|23125.6|23105.6|23125.6|23105.6|23125.6|23105.6|1
1654012740000|2022-05-31 15:59:00|23124.1|23104.1|23123.1|23103.1|23124.1|23104.1|23123.1|23103.1|1
1654012750000|2022-05-31 15:59:10|23125.6|23105.6|23125.6|23105.6|23125.6|23105.6|23125.6|23105.6|4
1654012760000|2022-05-31 15:59:20|23123.1|23103.1|23123.1|23103.1|23123.1|23103.1|23123.1|23103.1|2
1654012770000|2022-05-31 15:59:30|||||||||4
1654012790000|2022-05-31 15:59:50|||||||||6
1654012800000|2022-05-31 16:00:00|23119.7|23099.7|23118.1|23098.1|23119.7|23099.7|23118.1|23098.1|16
1654012820000|2022-05-31 16:00:20|23115.6|23095.6|23115.6|23095.6|23115.6|23095.6|23115.6|23095.6|3
1654012830000|2022-05-31 16:00:30|||||||||195
1654012840000|2022-05-31 16:00:40|23117.2|23097.2|23118.1|23098.1|23118.1|23098.1|23117.2|23097.2|3
1654012850000|2022-05-31 16:00:50|23122.7|23102.7|23155.6|23135.6|23155.6|23135.6|23122.7|23102.7|2
1654012860000|2022-05-31 16:01:00|23158.1|23138.1|23158.1|23138.1|23158.1|23138.1|23158.1|23138.1|2
1654012870000|2022-05-31 16:01:10|23156.2|23136.2|23152.2|23132.2|23156.2|23136.2|23152.2|23132.2|6
1654012880000|2022-05-31 16:01:20|23149.7|23129.7|23161.6|23141.6|23161.6|23141.6|23149.7|23129.7|9
1654012900000|2022-05-31 16:01:40|23163.1|23143.1|23166.6|23146.6|23166.6|23146.6|23163.1|23143.1|6
1654012910000|2022-05-31 16:01:50|23169.1|23149.1|23170.6|23150.6|23170.6|23150.6|23169.1|23149.1|22
1654012920000|2022-05-31 16:02:00|23165.6|23145.6|23158.1|23138.1|23165.6|23145.6|23158.1|23138.1|8
1654012930000|2022-05-31 16:02:10|23157.2|23137.2|23155.6|23135.6|23157.2|23137.2|23155.6|23135.6|10
1654012950000|2022-05-31 16:02:30|23152.6|23132.6|23150.6|23130.6|23152.6|23132.6|23150.6|23130.6|4
1654012970000|2022-05-31 16:02:50|23149.1|23129.1|23153.1|23133.1|23153.1|23133.1|23149.1|23129.1|1
1654012980000|2022-05-31 16:03:00|23154.1|23134.1|23155.6|23135.6|23155.6|23135.6|23154.1|23134.1|2
1654013000000|2022-05-31 16:03:20|23154.7|23134.7|23153.7|23133.7|23154.7|23134.7|23153.7|23133.7|3
1654013010000|2022-05-31 16:03:30|23152.2|23132.2|23152.2|23132.2|23152.2|23132.2|23152.2|23132.2|1
1654013020000|2022-05-31 16:03:40|||||||||15
1654013030000|2022-05-31 16:03:50|23148.7|23128.7|23148.7|23128.7|23151.2|23131.2|23148.7|23128.7|1
1654013040000|2022-05-31 16:04:00|23152.2|23132.2|23148.7|23128.7|23152.2|23132.2|23148.7|23128.7|5
1654013050000|2022-05-31 16:04:10|23147.2|23127.2|23147.2|23127.2|23147.2|23127.2|23147.2|23127.2|1
1654013060000|2022-05-31 16:04:20|||||||||1
1654013080000|2022-05-31 16:04:40|23146.2|23126.2|23143.1|23123.1|23146.2|23126.2|23143.1|23123.1|7
1654013090000|2022-05-31 16:04:50|23144.1|23124.1|23148.1|23128.1|23148.1|23128.1|23144.1|23124.1|3
1654013100000|2022-05-31 16:05:00|23147.2|23127.2|23146.6|23126.6|23150.6|23130.6|23146.6|23126.6|1
1654013110000|2022-05-31 16:05:10|23148.1|23128.1|23145.6|23125.6|23150.6|23130.6|23145.6|23125.6|9
1654013120000|2022-05-31 16:05:20|23147.2|23127.2|23145.6|23125.6|23148.1|23128.1|23145.6|23125.6|3
1654013130000|2022-05-31 16:05:30|23147.2|23127.2|23149.7|23129.7|23149.7|23129.7|23147.2|23127.2|14
1654013140000|2022-05-31 16:05:40|23148.7|23128.7|23147.2|23127.2|23148.7|23128.7|23147.2|23127.2|0
1654013150000|2022-05-31 16:05:50|||||||||3
1654013160000|2022-05-31 16:06:00|23145.6|23125.6|23134.7|23114.7|23145.6|23125.6|23134.7|23114.7|6
1654013170000|2022-05-31 16:06:10|23138.1|23118.1|23140.1|23120.1|23140.1|23120.1|23138.1|23118.1|2
1654013190000|2022-05-31 16:06:30|||||||||2
1654013200000|2022-05-31 16:06:40|23141.6|23121.6|23140.6|23120.6|23141.6|23121.6|23140.6|23120.6|3
1654013210000|2022-05-31 16:06:50|23138.1|23118.1|23140.6|23120.6|23140.6|23120.6|23138.1|23118.1|0
1654013230000|2022-05-31 16:07:10|||||||||5
1654013240000|2022-05-31 16:07:20|23138.1|23118.1|23132.2|23112.2|23138.1|23118.1|23129.7|23109.7|22
1654013250000|2022-05-31 16:07:30|||||||||18
1654013260000|2022-05-31 16:07:40|23131.2|23111.2|23128.2|23108.2|23131.2|23111.2|23128.2|23108.2|1
1654013270000|2022-05-31 16:07:50|23126.6|23106.6|23108.7|23088.7|23126.6|23106.6|23108.7|23088.7|8
1654013280000|2022-05-31 16:08:00|23103.2|23083.2|23098.7|23078.7|23103.2|23083.2|23098.7|23078.7|5
1654013290000|2022-05-31 16:08:10|23097.2|23077.2|23088.2|23068.2|23097.2|23077.2|23088.2|23068.2|9
1654013300000|2022-05-31 16:08:20|||||||||2
1654013330000|2022-05-31 16:08:50|23087.2|23067.2|23088.2|23068.2|23088.2|23068.2|23085.7|23065.7|2
1654013340000|2022-05-31 16:09:00|23087.6|23067.6|23090.7|23070.7|23090.7|23070.7|23087.6|23067.6|12
1654013360000|2022-05-31 16:09:20|23089.7|23069.7|23088.2|23068.2|23089.7|23069.7|23088.2|23068.2|15
1654013370000|2022-05-31 16:09:30|23085.7|23065.7|23078.7|23058.7|23085.7|23065.7|23078.7|23058.7|4
1654013380000|2022-05-31 16:09:40|23077.7|23057.7|23077.7|23057.7|23078.7|23058.7|23076.2|23056.2|6
1654013390000|2022-05-31 16:09:50|23075.2|23055.2|23078.7|23058.7|23078.7|23058.7|23075.2|23055.2|3
1654013400000|2022-05-31 16:10:00|||||||||1
1654013410000|2022-05-31 16:10:10|23077.2|23057.2|23077.2|23057.2|23077.2|23057.2|23077.2|23057.2|10
1654013430000|2022-05-31 16:10:30|||||||||1
1654013450000|2022-05-31 16:10:50|23073.2|23053.2|23073.2|23053.2|23073.2|23053.2|23073.2|23053.2|14
1654013470000|2022-05-31 16:11:10|23075.7|23055.7|23079.1|23059.1|23079.1|23059.1|23075.7|23055.7|19
1654013480000|2022-05-31 16:11:20|||||||||3
1654013490000|2022-05-31 16:11:30|23080.1|23060.1|23081.6|23061.6|23081.6|23061.6|23080.1|23060.1|7
1654013500000|2022-05-31 16:11:40|23084.7|23064.7|23094.1|23074.1|23094.1|23074.1|23084.7|23064.7|4
1654013510000|2022-05-31 16:11:50|23096.6|23076.6|23096.6|23076.6|23096.6|23076.6|23096.6|23076.6|5
1654013520000|2022-05-31 16:12:00|||||||||4
1654013530000|2022-05-31 16:12:10|23095.7|23075.7|23095.7|23075.7|23095.7|23075.7|23095.7|23075.7|3
1654013540000|2022-05-31 16:12:20|23093.2|23073.2|23095.7|23075.7|23095.7|23075.7|23093.2|23073.2|18
1654013560000|2022-05-31 16:12:40|23096.6|23076.6|23104.1|23084.1|23104.1|23084.1|23096.6|23076.6|6
1654013580000|2022-05-31 16:13:00|23101.6|23081.6|23100.7|23080.7|23101.6|23081.6|23100.7|23080.7|20
1654013610000|2022-05-31 16:13:30|||||||||1
1654013630000|2022-05-31 16:13:50|23101.6|23081.6|23101.6|23081.6|23101.6|23081.6|23101.6|23081.6|3
1654013640000|2022-05-31 16:14:00|23103.2|23083.2|23103.2|23083.2|23103.2|23083.2|23103.2|23083.2|4
1654013650000|2022-05-31 16:14:10|23100.7|23080.7|23112.6|23092.6|23112.6|23092.6|23097.2|23077.2|20
1654013660000|2022-05-31 16:14:20|23113.6|23093.6|23124.1|23104.1|23124.1|23104.1|23113.6|23093.6|2
1654013670000|2022-05-31 16:14:30|23125.7|23105.7|23120.7|23100.7|23125.7|23105.7|23120.7|23100.7|7
1654013680000|2022-05-31 16:14:40|||||||||1
1654013690000|2022-05-31 16:14:50|23123.2|23103.2|23123.2|23103.2|23123.2|23103.2|23123.2|23103.2|1
1654013700000|2022-05-31 16:15:00|23124.1|23104.1|23123.2|23103.2|23125.7|23105.7|23123.2|23103.2|22
1654013710000|2022-05-31 16:15:10|23121.6|23101.6|23118.2|23098.2|23121.6|23101.6|23118.2|23098.2|2
1654013720000|2022-05-31 16:15:20|||||||||6
1654013730000|2022-05-31 16:15:30|||||||||1
1654013750000|2022-05-31 16:15:50|||||||||3
1654013760000|2022-05-31 16:16:00|23119.7|23099.7|23120.7|23100.7|23120.7|23100.7|23119.7|23099.7|1
1654013780000|2022-05-31 16:16:20|||||||||3
1654013810000|2022-05-31 16:16:50|23119.7|23099.7|23119.7|23099.7|23119.7|23099.7|23119.7|23099.7|17
1654013820000|2022-05-31 16:17:00|23122.2|23102.2|23122.2|23102.2|23122.2|23102.2|23122.2|23102.2|4
1654013830000|2022-05-31 16:17:10|23119.7|23099.7|23138.2|23118.2|23138.2|23118.2|23119.7|23099.7|25
1654013840000|2022-05-31 16:17:20|23139.1|23119.1|23138.7|23118.7|23139.7|23119.7|23138.7|23118.7|1
1654013850000|2022-05-31 16:17:30|23137.2|23117.2|23140.7|23120.7|23140.7|23120.7|23137.2|23117.2|0
1654013860000|2022-05-31 16:17:40|||||||||11
1654013870000|2022-05-31 16:17:50|23138.2|23118.2|23137.2|23117.2|23138.2|23118.2|23137.2|23117.2|6
1654013880000|2022-05-31 16:18:00|23133.2|23113.2|23133.2|23113.2|23133.2|23113.2|23133.2|23113.2|22
1654013890000|2022-05-31 16:18:10|23132.2|23112.2|23129.7|23109.7|23132.2|23112.2|23129.7|23109.7|2
1654013900000|2022-05-31 16:18:20|23128.7|23108.7|23129.7|23109.7|23129.7|23109.7|23128.7|23108.7|1
1654013910000|2022-05-31 16:18:30|23127.2|23107.2|23128.2|23108.2|23128.2|23108.2|23127.2|23107.2|4
1654013920000|2022-05-31 16:18:40|23129.1|23109.1|23131.6|23111.6|23131.6|23111.6|23129.1|23109.1|18
1654013930000|2022-05-31 16:18:50|23132.6|23112.6|23134.1|23114.1|23134.1|23114.1|23132.6|23112.6|2
1654013940000|2022-05-31 16:19:00|23138.2|23118.2|23144.1|23124.1|23144.1|23124.1|23138.2|23118.2|5
1654013950000|2022-05-31 16:19:10|23145.7|23125.7|23145.7|23125.7|23145.7|23125.7|23145.7|23125.7|0
1654013960000|2022-05-31 16:19:20|23140.7|23120.7|23140.7|23120.7|23140.7|23120.7|23140.7|23120.7|1
1654013970000|2022-05-31 16:19:30|23143.2|23123.2|23140.7|23120.7|23143.2|23123.2|23140.7|23120.7|1
1654013980000|2022-05-31 16:19:40|23139.7|23119.7|23138.2|23118.2|23139.7|23119.7|23138.2|23118.2|2
1654013990000|2022-05-31 16:19:50|23135.7|23115.7|23135.7|23115.7|23135.7|23115.7|23135.7|23115.7|2
1654014000000|2022-05-31 16:20:00|23138.2|23118.2|23138.2|23118.2|23138.2|23118.2|23138.2|23118.2|1
1654014010000|2022-05-31 16:20:10|||||||||1
1654014020000|2022-05-31 16:20:20|23135.7|23115.7|23135.7|23115.7|23135.7|23115.7|23135.7|23115.7|3
1654014030000|2022-05-31 16:20:30|23136.6|23116.6|23138.2|23118.2|23138.2|23118.2|23136.6|23116.6|14
1654014040000|2022-05-31 16:20:40|||||||||5
1654014050000|2022-05-31 16:20:50|23136.6|23116.6|23130.7|23110.7|23136.6|23116.6|23130.7|23110.7|6
1654014060000|2022-05-31 16:21:00|23129.7|23109.7|23140.7|23120.7|23144.1|23124.1|23129.7|23109.7|16
1654014070000|2022-05-31 16:21:10|23144.1|23124.1|23145.7|23125.7|23147.2|23127.2|23144.1|23124.1|5
1654014080000|2022-05-31 16:21:20|23146.6|23126.6|23145.7|23125.7|23148.2|23128.2|23145.7|23125.7|3
1654014090000|2022-05-31 16:21:30|23144.7|23124.7|23144.7|23124.7|23144.7|23124.7|23144.7|23124.7|9
1654014100000|2022-05-31 16:21:40|||||||||6
1654014110000|2022-05-31 16:21:50|23143.2|23123.2|23143.2|23123.2|23143.2|23123.2|23143.2|23123.2|0
1654014120000|2022-05-31 16:22:00|23141.6|23121.6|23141.6|23121.6|23141.6|23121.6|23141.6|23121.6|0
1654014130000|2022-05-31 16:22:10|||||||||1
1654014140000|2022-05-31 16:22:20|23140.1|23120.1|23136.6|23116.6|23140.1|23120.1|23136.6|23116.6|8
1654014150000|2022-05-31 16:22:30|23139.1|23119.1|23131.2|23111.2|23139.1|23119.1|23131.2|23111.2|27
1654014160000|2022-05-31 16:22:40|23128.7|23108.7|23123.2|23103.2|23131.2|23111.2|23123.2|23103.2|2
1654014170000|2022-05-31 16:22:50|23126.6|23106.6|23130.7|23110.7|23130.7|23110.7|23126.6|23106.6|24
1654014180000|2022-05-31 16:23:00|23129.7|23109.7|23140.7|23120.7|23140.7|23120.7|23118.2|23098.2|68
1654014190000|2022-05-31 16:23:10|23138.2|23118.2|23144.7|23124.7|23144.7|23124.7|23138.2|23118.2|30
1654014200000|2022-05-31 16:23:20|23143.7|23123.7|23160.7|23140.7|23160.7|23140.7|23143.7|23123.7|34
1654014210000|2022-05-31 16:23:30|23162.2|23142.2|23163.2|23143.2|23165.7|23145.7|23162.2|23142.2|28
1654014220000|2022-05-31 16:23:40|23162.2|23142.2|23160.7|23140.7|23164.1|23144.1|23159.7|23139.7|50
1654014230000|2022-05-31 16:23:50|23162.2|23142.2|23162.2|23142.2|23163.2|23143.2|23158.2|23138.2|35
1654014240000|2022-05-31 16:24:00|23160.7|23140.7|23155.7|23135.7|23160.7|23140.7|23153.7|23133.7|47
1654014250000|2022-05-31 16:24:10|23154.1|23134.1|23158.2|23138.2|23159.1|23139.1|23154.1|23134.1|44
1654014260000|2022-05-31 16:24:20|23157.2|23137.2|23153.7|23133.7|23157.2|23137.2|23153.7|23133.7|58
1654014270000|2022-05-31 16:24:30|23152.2|23132.2|23142.2|23122.2|23153.7|23133.7|23138.7|23118.7|78
1654014280000|2022-05-31 16:24:40|23143.2|23123.2|23144.7|23124.7|23147.2|23127.2|23143.2|23123.2|55
1654014290000|2022-05-31 16:24:50|23142.2|23122.2|23129.7|23109.7|23142.2|23122.2|23128.2|23108.2|99
1654014300000|2022-05-31 16:25:00|23128.2|23108.2|23128.7|23108.7|23131.2|23111.2|23125.2|23105.2|554
1654014310000|2022-05-31 16:25:10|23129.7|23109.7|23136.2|23116.2|23136.2|23116.2|23128.7|23108.7|13
1654014320000|2022-05-31 16:25:20|23137.2|23117.2|23141.2|23121.2|23142.2|23122.2|23137.2|23117.2|4
1654014330000|2022-05-31 16:25:30|23142.2|23122.2|23143.7|23123.7|23143.7|23123.7|23141.2|23121.2|17
1654014340000|2022-05-31 16:25:40|23146.2|23126.2|23149.7|23129.7|23149.7|23129.7|23146.2|23126.2|45
1654014350000|2022-05-31 16:25:50|23150.7|23130.7|23152.2|23132.2|23152.2|23132.2|23150.7|23130.7|8
1654014360000|2022-05-31 16:26:00|23154.7|23134.7|23154.7|23134.7|23154.7|23134.7|23154.7|23134.7|64
1654014370000|2022-05-31 16:26:10|23155.7|23135.7|23155.7|23135.7|23155.7|23135.7|23155.7|23135.7|16
1654014380000|2022-05-31 16:26:20|23154.7|23134.7|23157.2|23137.2|23157.2|23137.2|23154.7|23134.7|0
1654014400000|2022-05-31 16:26:40|23155.7|23135.7|23155.7|23135.7|23155.7|23135.7|23154.7|23134.7|5
1654014410000|2022-05-31 16:26:50|||||||||2
1654014420000|2022-05-31 16:27:00|23154.7|23134.7|23152.2|23132.2|23154.7|23134.7|23152.2|23132.2|6
1654014440000|2022-05-31 16:27:20|||||||||4
1654014450000|2022-05-31 16:27:30|23154.1|23134.1|23154.1|23134.1|23154.1|23134.1|23154.1|23134.1|13
1654014460000|2022-05-31 16:27:40|23164.1|23144.1|23173.2|23153.2|23174.7|23154.7|23164.1|23144.1|48
1654014470000|2022-05-31 16:27:50|23175.7|23155.7|23175.7|23155.7|23175.7|23155.7|23174.1|23154.1|58
1654014480000|2022-05-31 16:28:00|23174.7|23154.7|23170.7|23150.7|23174.7|23154.7|23170.7|23150.7|18
1654014490000|2022-05-31 16:28:10|23168.2|23148.2|23165.2|23145.2|23168.2|23148.2|23165.2|23145.2|9
1654014500000|2022-05-31 16:28:20|23162.2|23142.2|23160.7|23140.7|23162.2|23142.2|23160.7|23140.7|0
1654014520000|2022-05-31 16:28:40|23165.7|23145.7|23165.7|23145.7|23165.7|23145.7|23165.7|23145.7|0
1654014530000|2022-05-31 16:28:50|23166.6|23146.6|23165.7|23145.7|23168.2|23148.2|23165.7|23145.7|2
1654014540000|2022-05-31 16:29:00|||||||||3
1654014560000|2022-05-31 16:29:20|||||||||2
1654014580000|2022-05-31 16:29:40|23168.2|23148.2|23167.2|23147.2|23168.2|23148.2|23167.2|23147.2|8
1654014590000|2022-05-31 16:29:50|23165.7|23145.7|23165.7|23145.7|23165.7|23145.7|23165.7|23145.7|5
1654014600000|2022-05-31 16:30:00|23168.2|23148.2|23155.7|23135.7|23168.2|23148.2|23155.7|23135.7|35
1654014610000|2022-05-31 16:30:10|23169.1|23149.1|23173.6|23153.6|23173.6|23153.6|23169.1|23149.1|21
1654014620000|2022-05-31 16:30:20|23174.6|23154.6|23184.1|23164.1|23184.1|23164.1|23174.6|23154.6|2
1654014630000|2022-05-31 16:30:30|23183.2|23163.2|23185.7|23165.7|23185.7|23165.7|23183.2|23163.2|3
1654014650000|2022-05-31 16:30:50|23183.2|23163.2|23183.2|23163.2|23183.2|23163.2|23183.2|23163.2|2
1654014660000|2022-05-31 16:31:00|23185.7|23165.7|23184.7|23164.7|23185.7|23165.7|23184.7|23164.7|5
1654014670000|2022-05-31 16:31:10|23180.7|23160.7|23180.7|23160.7|23183.2|23163.2|23180.7|23160.7|8
1654014710000|2022-05-31 16:31:50|23182.2|23162.2|23182.2|23162.2|23185.7|23165.7|23182.2|23162.2|5
1654014720000|2022-05-31 16:32:00|23180.7|23160.7|23180.7|23160.7|23180.7|23160.7|23180.7|23160.7|2
1654014730000|2022-05-31 16:32:10|23181.6|23161.6|23185.7|23165.7|23185.7|23165.7|23181.6|23161.6|1
1654014750000|2022-05-31 16:32:30|23188.2|23168.2|23193.2|23173.2|23193.2|23173.2|23188.2|23168.2|4
1654014760000|2022-05-31 16:32:40|23195.1|23175.1|23203.2|23183.2|23203.2|23183.2|23195.1|23175.1|22
1654014770000|2022-05-31 16:32:50|23204.7|23184.7|23203.2|23183.2|23204.7|23184.7|23203.2|23183.2|4
1654014780000|2022-05-31 16:33:00|||||||||7
1654014790000|2022-05-31 16:33:10|||||||||1
1654014800000|2022-05-31 16:33:20|23205.7|23185.7|23205.7|23185.7|23205.7|23185.7|23205.7|23185.7|1
1654014810000|2022-05-31 16:33:30|||||||||4
1654014820000|2022-05-31 16:33:40|||||||||1
1654014840000|2022-05-31 16:34:00|||||||||5
1654014850000|2022-05-31 16:34:10|||||||||1
1654014860000|2022-05-31 16:34:20|||||||||1
1654014870000|2022-05-31 16:34:30|||||||||1
1654014880000|2022-05-31 16:34:40|||||||||1
1654014900000|2022-05-31 16:35:00|||||||||3
1654014920000|2022-05-31 16:35:20|23206.6|23186.6|23206.6|23186.6|23206.6|23186.6|23206.6|23186.6|4
1654014930000|2022-05-31 16:35:30|23208.2|23188.2|23213.2|23193.2|23213.2|23193.2|23208.2|23188.2|5
1654014960000|2022-05-31 16:36:00|23216.6|23196.6|23220.7|23200.7|23220.7|23200.7|23216.6|23196.6|14
1654014970000|2022-05-31 16:36:10|23221.6|23201.6|23221.6|23201.6|23221.6|23201.6|23221.6|23201.6|4
1654014980000|2022-05-31 16:36:20|23223.2|23203.2|23225.7|23205.7|23225.7|23205.7|23223.2|23203.2|5
1654014990000|2022-05-31 16:36:30|23219.1|23199.1|23214.1|23194.1|23219.1|23199.1|23210.7|23190.7|5
1654015000000|2022-05-31 16:36:40|||||||||1
1654015020000|2022-05-31 16:37:00|23213.2|23193.2|23213.2|23193.2|23213.2|23193.2|23213.2|23193.2|3
1654015030000|2022-05-31 16:37:10|23210.7|23190.7|23215.7|23195.7|23215.7|23195.7|23210.7|23190.7|5
1654015040000|2022-05-31 16:37:20|||||||||1
1654015050000|2022-05-31 16:37:30|||||||||1
1654015060000|2022-05-31 16:37:40|||||||||1
1654015070000|2022-05-31 16:37:50|||||||||3
1654015080000|2022-05-31 16:38:00|||||||||2
1654015090000|2022-05-31 16:38:10|23218.7|23198.7|23220.7|23200.7|23220.7|23200.7|23218.7|23198.7|3
1654015100000|2022-05-31 16:38:20|23223.2|23203.2|23220.7|23200.7|23223.2|23203.2|23220.7|23200.7|2
1654015110000|2022-05-31 16:38:30|23221.6|23201.6|23223.2|23203.2|23223.2|23203.2|23221.6|23201.6|1
1654015120000|2022-05-31 16:38:40|||||||||2
1654015130000|2022-05-31 16:38:50|23224.1|23204.1|23227.6|23207.6|23227.6|23207.6|23224.1|23204.1|6
1654015140000|2022-05-31 16:39:00|23229.1|23209.1|23230.7|23210.7|23233.7|23213.7|23229.1|23209.1|10
1654015150000|2022-05-31 16:39:10|23232.6|23212.6|23230.7|23210.7|23235.7|23215.7|23230.7|23210.7|5
1654015160000|2022-05-31 16:39:20|23229.7|23209.7|23224.7|23204.7|23229.7|23209.7|23224.7|23204.7|9
1654015170000|2022-05-31 16:39:30|23225.7|23205.7|23225.7|23205.7|23225.7|23205.7|23225.7|23205.7|3
1654015180000|2022-05-31 16:39:40|23229.1|23209.1|23229.1|23209.1|23229.1|23209.1|23229.1|23209.1|1
1654015190000|2022-05-31 16:39:50|23230.7|23210.7|23234.7|23214.7|23234.7|23214.7|23230.7|23210.7|5
1654015200000|2022-05-31 16:40:00|23236.2|23216.2|23242.2|23222.2|23242.2|23222.2|23236.2|23216.2|11
1654015230000|2022-05-31 16:40:30|23241.2|23221.2|23242.2|23222.2|23242.2|23222.2|23241.2|23221.2|7
1654015240000|2022-05-31 16:40:40|23239.1|23219.1|23237.2|23217.2|23239.1|23219.1|23237.2|23217.2|7
1654015250000|2022-05-31 16:40:50|23240.7|23220.7|23240.7|23220.7|23240.7|23220.7|23240.7|23220.7|2
1654015260000|2022-05-31 16:41:00|||||||||4
1654015300000|2022-05-31 16:41:40|23241.6|23221.6|23241.6|23221.6|23241.6|23221.6|23241.6|23221.6|1
1654015310000|2022-05-31 16:41:50|23240.7|23220.7|23240.7|23220.7|23240.7|23220.7|23240.7|23220.7|2
1654015320000|2022-05-31 16:42:00|||||||||2
1654015330000|2022-05-31 16:42:10|23242.2|23222.2|23242.2|23222.2|23242.2|23222.2|23242.2|23222.2|1
1654015340000|2022-05-31 16:42:20|23238.2|23218.2|23235.7|23215.7|23238.2|23218.2|23235.7|23215.7|8
1654015360000|2022-05-31 16:42:40|23234.1|23214.1|23225.2|23205.2|23234.1|23214.1|23225.2|23205.2|9
1654015380000|2022-05-31 16:43:00|23223.7|23203.7|23226.2|23206.2|23226.2|23206.2|23223.7|23203.7|3
1654015390000|2022-05-31 16:43:10|23224.2|23204.2|23224.2|23204.2|23224.2|23204.2|23224.2|23204.2|3
1654015400000|2022-05-31 16:43:20|23222.7|23202.7|23222.7|23202.7|23225.2|23205.2|23222.7|23202.7|5
1654015420000|2022-05-31 16:43:40|||||||||2
1654015430000|2022-05-31 16:43:50|23225.2|23205.2|23225.2|23205.2|23225.2|23205.2|23225.2|23205.2|4
1654015440000|2022-05-31 16:44:00|23221.7|23201.7|23221.7|23201.7|23221.7|23201.7|23221.7|23201.7|3
1654015450000|2022-05-31 16:44:10|23223.7|23203.7|23223.7|23203.7|23223.7|23203.7|23223.7|23203.7|3
1654015460000|2022-05-31 16:44:20|23222.7|23202.7|23222.7|23202.7|23222.7|23202.7|23222.7|23202.7|0
1654015470000|2022-05-31 16:44:30|23220.2|23200.2|23215.7|23195.7|23220.2|23200.2|23215.7|23195.7|3
1654015480000|2022-05-31 16:44:40|23213.2|23193.2|23210.7|23190.7|23213.2|23193.2|23210.7|23190.7|0
1654015490000|2022-05-31 16:44:50|||||||||1
1654015500000|2022-05-31 16:45:00|23208.2|23188.2|23205.7|23185.7|23208.2|23188.2|23205.7|23185.7|3
1654015510000|2022-05-31 16:45:10|||||||||1
1654015520000|2022-05-31 16:45:20|23204.1|23184.1|23203.2|23183.2|23204.1|23184.1|23203.2|23183.2|30
1654015530000|2022-05-31 16:45:30|||||||||1
1654015540000|2022-05-31 16:45:40|23198.6|23178.6|23195.7|23175.7|23198.6|23178.6|23195.7|23175.7|3
1654015550000|2022-05-31 16:45:50|||||||||2
1654015560000|2022-05-31 16:46:00|23193.2|23173.2|23193.2|23173.2|23193.2|23173.2|23193.2|23173.2|9
1654015570000|2022-05-31 16:46:10|23195.7|23175.7|23195.7|23175.7|23195.7|23175.7|23195.7|23175.7|0
1654015590000|2022-05-31 16:46:30|||||||||1
1654015610000|2022-05-31 16:46:50|23193.2|23173.2|23194.1|23174.1|23194.1|23174.1|23192.2|23172.2|7
1654015620000|2022-05-31 16:47:00|23195.7|23175.7|23195.7|23175.7|23195.7|23175.7|23195.7|23175.7|2
1654015630000|2022-05-31 16:47:10|||||||||2
1654015650000|2022-05-31 16:47:30|23199.1|23179.1|23200.7|23180.7|23200.7|23180.7|23199.1|23179.1|14
1654015670000|2022-05-31 16:47:50|23202.2|23182.2|23202.2|23182.2|23202.2|23182.2|23202.2|23182.2|2
1654015680000|2022-05-31 16:48:00|23200.7|23180.7|23200.7|23180.7|23200.7|23180.7|23200.7|23180.7|6
1654015690000|2022-05-31 16:48:10|||||||||1
1654015700000|2022-05-31 16:48:20|23198.2|23178.2|23198.2|23178.2|23198.2|23178.2|23198.2|23178.2|5
1654015710000|2022-05-31 16:48:30|23197.2|23177.2|23193.2|23173.2|23197.2|23177.2|23193.2|23173.2|5
1654015730000|2022-05-31 16:48:50|23194.1|23174.1|23193.2|23173.2|23194.1|23174.1|23193.2|23173.2|1
1654015740000|2022-05-31 16:49:00|||||||||2
1654015750000|2022-05-31 16:49:10|23191.6|23171.6|23191.6|23171.6|23191.6|23171.6|23191.6|23171.6|1
1654015780000|2022-05-31 16:49:40|23193.2|23173.2|23194.1|23174.1|23194.1|23174.1|23193.2|23173.2|3
1654015790000|2022-05-31 16:49:50|23195.1|23175.1|23199.1|23179.1|23200.7|23180.7|23195.1|23175.1|7
1654015800000|2022-05-31 16:50:00|23201.2|23181.2|23200.7|23180.7|23201.2|23181.2|23198.2|23178.2|8
1654015810000|2022-05-31 16:50:10|||||||||1
1654015840000|2022-05-31 16:50:40|||||||||2
1654015860000|2022-05-31 16:51:00|23203.2|23183.2|23203.2|23183.2|23203.2|23183.2|23202.2|23182.2|7
1654015900000|2022-05-31 16:51:40|23204.7|23184.7|23204.7|23184.7|23204.7|23184.7|23204.7|23184.7|1
1654015910000|2022-05-31 16:51:50|23205.7|23185.7|23192.2|23172.2|23205.7|23185.7|23192.2|23172.2|19
1654015920000|2022-05-31 16:52:00|23191.2|23171.2|23192.2|23172.2|23192.2|23172.2|23191.2|23171.2|2
1654015930000|2022-05-31 16:52:10|23193.2|23173.2|23193.2|23173.2|23193.2|23173.2|23193.2|23173.2|3
1654015940000|2022-05-31 16:52:20|23195.7|23175.7|23200.7|23180.7|23200.7|23180.7|23195.7|23175.7|2
1654015950000|2022-05-31 16:52:30|23195.7|23175.7|23195.7|23175.7|23195.7|23175.7|23192.2|23172.2|6
1654015960000|2022-05-31 16:52:40|||||||||1
1654015970000|2022-05-31 16:52:50|23196.6|23176.6|23195.7|23175.7|23196.6|23176.6|23195.7|23175.7|0
1654015980000|2022-05-31 16:53:00|||||||||4
1654015990000|2022-05-31 16:53:10|23194.7|23174.7|23194.7|23174.7|23194.7|23174.7|23194.7|23174.7|3
1654016010000|2022-05-31 16:53:30|23193.2|23173.2|23195.7|23175.7|23195.7|23175.7|23193.2|23173.2|1
1654016020000|2022-05-31 16:53:40|23194.7|23174.7|23195.7|23175.7|23195.7|23175.7|23194.7|23174.7|2
1654016030000|2022-05-31 16:53:50|||||||||2
1654016040000|2022-05-31 16:54:00|23197.2|23177.2|23198.2|23178.2|23198.2|23178.2|23195.7|23175.7|5
1654016060000|2022-05-31 16:54:20|23195.7|23175.7|23198.2|23178.2|23198.2|23178.2|23195.7|23175.7|6
1654016080000|2022-05-31 16:54:40|23200.7|23180.7|23200.7|23180.7|23200.7|23180.7|23200.7|23180.7|2
1654016090000|2022-05-31 16:54:50|23203.2|23183.2|23200.7|23180.7|23203.2|23183.2|23200.7|23180.7|3
1654016100000|2022-05-31 16:55:00|||||||||4
1654016120000|2022-05-31 16:55:20|23199.7|23179.7|23198.2|23178.2|23199.7|23179.7|23198.2|23178.2|6
1654016130000|2022-05-31 16:55:30|23197.2|23177.2|23197.2|23177.2|23197.2|23177.2|23197.2|23177.2|6
1654016140000|2022-05-31 16:55:40|23195.7|23175.7|23195.7|23175.7|23195.7|23175.7|23195.7|23175.7|1
1654016160000|2022-05-31 16:56:00|23196.6|23176.6|23196.6|23176.6|23196.6|23176.6|23196.6|23176.6|5
1654016170000|2022-05-31 16:56:10|23198.2|23178.2|23195.7|23175.7|23198.2|23178.2|23195.7|23175.7|0
1654016180000|2022-05-31 16:56:20|||||||||2
1654016190000|2022-05-31 16:56:30|23194.7|23174.7|23185.7|23165.7|23194.7|23174.7|23185.7|23165.7|10
1654016200000|2022-05-31 16:56:40|23183.2|23163.2|23183.2|23163.2|23183.2|23163.2|23183.2|23163.2|0
1654016220000|2022-05-31 16:57:00|23182.2|23162.2|23178.2|23158.2|23182.2|23162.2|23178.2|23158.2|2
1654016230000|2022-05-31 16:57:10|23180.7|23160.7|23180.7|23160.7|23180.7|23160.7|23180.7|23160.7|19
1654016240000|2022-05-31 16:57:20|||||||||5
1654016250000|2022-05-31 16:57:30|23185.7|23165.7|23185.7|23165.7|23185.7|23165.7|23185.7|23165.7|2
1654016270000|2022-05-31 16:57:50|23198.2|23158.2|23198.2|23158.2|23198.2|23158.2|23198.2|23158.2|5
1654016280000|2022-05-31 16:58:00|||||||||5
1654016300000|2022-05-31 16:58:20|23188.7|23168.7|23188.2|23168.2|23188.7|23168.7|23187.2|23167.2|10
1654016310000|2022-05-31 16:58:30|23187.2|23167.2|23187.2|23167.2|23187.2|23167.2|23187.2|23167.2|0
1654016320000|2022-05-31 16:58:40|23185.7|23165.7|23185.7|23165.7|23185.7|23165.7|23185.7|23165.7|7
1654016330000|2022-05-31 16:58:50|23181.1|23161.1|23172.2|23152.2|23181.1|23161.1|23172.2|23152.2|11
1654016340000|2022-05-31 16:59:00|||||||||2
1654016370000|2022-05-31 16:59:30|||||||||2
1654016390000|2022-05-31 16:59:50|||||||||3
1654016400000|2022-05-31 17:00:00|23170.7|23150.7|23173.2|23153.2|23173.2|23153.2|23170.7|23150.7|13
1654016430000|2022-05-31 17:00:30|23172.2|23152.2|23173.2|23153.2|23173.2|23153.2|23172.2|23152.2|8
1654016450000|2022-05-31 17:00:50|23171.6|23151.6|23170.7|23150.7|23171.6|23151.6|23168.2|23148.2|5
1654016460000|2022-05-31 17:01:00|||||||||3
1654016470000|2022-05-31 17:01:10|||||||||1
1654016480000|2022-05-31 17:01:20|23173.2|23153.2|23172.2|23152.2|23173.2|23153.2|23172.2|23152.2|2
1654016490000|2022-05-31 17:01:30|23170.7|23150.7|23169.1|23149.1|23170.7|23150.7|23169.1|23149.1|1
1654016500000|2022-05-31 17:01:40|23170.7|23150.7|23170.7|23150.7|23170.7|23150.7|23170.7|23150.7|6
1654016510000|2022-05-31 17:01:50|||||||||3
1654016520000|2022-05-31 17:02:00|||||||||3
1654016540000|2022-05-31 17:02:20|23169.7|23149.7|23156.7|23136.7|23169.7|23149.7|23156.7|23136.7|8
1654016550000|2022-05-31 17:02:30|||||||||1
1654016560000|2022-05-31 17:02:40|23150.7|23130.7|23140.7|23120.7|23150.7|23130.7|23140.7|23120.7|68
1654016570000|2022-05-31 17:02:50|23141.6|23121.6|23146.6|23126.6|23146.6|23126.6|23141.6|23121.6|3
1654016580000|2022-05-31 17:03:00|23148.2|23128.2|23145.7|23125.7|23148.2|23128.2|23145.7|23125.7|4
1654016600000|2022-05-31 17:03:20|||||||||1
1654016630000|2022-05-31 17:03:50|||||||||1
1654016640000|2022-05-31 17:04:00|||||||||3
1654016650000|2022-05-31 17:04:10|23143.2|23123.2|23143.2|23123.2|23143.2|23123.2|23143.2|23123.2|1
1654016670000|2022-05-31 17:04:30|23145.7|23125.7|23145.7|23125.7|23145.7|23125.7|23145.7|23125.7|3
1654016690000|2022-05-31 17:04:50|||||||||1
1654016700000|2022-05-31 17:05:00|23149.1|23129.1|23155.7|23135.7|23155.7|23135.7|23149.1|23129.1|5
1654016710000|2022-05-31 17:05:10|23157.2|23137.2|23160.7|23140.7|23160.7|23140.7|23157.2|23137.2|13
1654016720000|2022-05-31 17:05:20|23161.6|23141.6|23161.6|23141.6|23161.6|23141.6|23161.6|23141.6|3
1654016730000|2022-05-31 17:05:30|23163.2|23143.2|23163.2|23143.2|23163.2|23143.2|23163.2|23143.2|1
1654016740000|2022-05-31 17:05:40|||||||||1
1654016750000|2022-05-31 17:05:50|23164.7|23144.7|23163.2|23143.2|23164.7|23144.7|23162.2|23142.2|5
1654016760000|2022-05-31 17:06:00|23164.7|23144.7|23162.2|23142.2|23164.7|23144.7|23162.2|23142.2|4
1654016770000|2022-05-31 17:06:10|23160.7|23140.7|23160.7|23140.7|23160.7|23140.7|23160.7|23140.7|0
1654016780000|2022-05-31 17:06:20|23159.7|23139.7|23157.2|23137.2|23159.7|23139.7|23157.2|23137.2|4
1654016790000|2022-05-31 17:06:30|23155.7|23135.7|23155.7|23135.7|23155.7|23135.7|23155.7|23135.7|6
1654016820000|2022-05-31 17:07:00|23154.7|23134.7|23150.7|23130.7|23154.7|23134.7|23150.7|23130.7|6
1654016840000|2022-05-31 17:07:20|||||||||1
1654016850000|2022-05-31 17:07:30|||||||||1
1654016880000|2022-05-31 17:08:00|23148.2|23128.2|23148.2|23128.2|23148.2|23128.2|23148.2|23128.2|4
1654016900000|2022-05-31 17:08:20|||||||||1
1654016910000|2022-05-31 17:08:30|23147.2|23127.2|23138.2|23118.2|23147.2|23127.2|23138.2|23118.2|6
1654016920000|2022-05-31 17:08:40|23137.2|23117.2|23130.7|23110.7|23137.2|23117.2|23128.2|23108.2|6
1654016930000|2022-05-31 17:08:50|23132.2|23112.2|23134.1|23114.1|23134.1|23114.1|23132.2|23112.2|5
1654016940000|2022-05-31 17:09:00|23133.2|23113.2|23133.2|23113.2|23133.2|23113.2|23133.2|23113.2|4
1654016990000|2022-05-31 17:09:50|||||||||6
1654017000000|2022-05-31 17:10:00|23134.1|23114.1|23134.1|23114.1|23134.1|23114.1|23134.1|23114.1|8
1654017010000|2022-05-31 17:10:10|23134.7|23114.7|23135.7|23115.7|23135.7|23115.7|23133.2|23113.2|1
1654017020000|2022-05-31 17:10:20|||||||||3
1654017030000|2022-05-31 17:10:30|23134.1|23114.1|23133.2|23113.2|23134.1|23114.1|23133.2|23113.2|2
1654017050000|2022-05-31 17:10:50|23134.1|23114.1|23133.2|23113.2|23134.1|23114.1|23133.2|23113.2|2
1654017060000|2022-05-31 17:11:00|23131.6|23111.6|23131.6|23111.6|23131.6|23111.6|23131.6|23111.6|3
1654017070000|2022-05-31 17:11:10|23133.2|23113.2|23135.7|23115.7|23135.7|23115.7|23133.2|23113.2|3
1654017090000|2022-05-31 17:11:30|||||||||1
1654017110000|2022-05-31 17:11:50|||||||||2
1654017120000|2022-05-31 17:12:00|||||||||3
1654017160000|2022-05-31 17:12:40|||||||||2
1654017170000|2022-05-31 17:12:50|23134.1|23114.1|23128.2|23108.2|23134.1|23114.1|23128.2|23108.2|4
1654017180000|2022-05-31 17:13:00|||||||||2
1654017190000|2022-05-31 17:13:10|23129.1|23109.1|23129.1|23109.1|23129.1|23109.1|23129.1|23109.1|4
1654017200000|2022-05-31 17:13:20|23128.2|23108.2|23133.2|23113.2|23133.2|23113.2|23128.2|23108.2|5
1654017210000|2022-05-31 17:13:30|23130.7|23110.7|23128.7|23108.7|23130.7|23110.7|23128.7|23108.7|14
1654017220000|2022-05-31 17:13:40|23119.7|23099.7|23115.7|23095.7|23119.7|23099.7|23115.7|23095.7|9
1654017230000|2022-05-31 17:13:50|23120.7|23100.7|23133.6|23113.6|23133.6|23113.6|23120.7|23100.7|17
1654017240000|2022-05-31 17:14:00|||||||||3
1654017280000|2022-05-31 17:14:40|23135.1|23115.1|23133.2|23113.2|23135.1|23115.1|23133.2|23113.2|5
1654017300000|2022-05-31 17:15:00|||||||||6
1654017310000|2022-05-31 17:15:10|23132.2|23112.2|23130.7|23110.7|23132.2|23112.2|23130.7|23110.7|5
1654017320000|2022-05-31 17:15:20|23133.2|23113.2|23133.2|23113.2|23133.2|23113.2|23133.2|23113.2|2
1654017330000|2022-05-31 17:15:30|23134.1|23114.1|23134.1|23114.1|23134.1|23114.1|23134.1|23114.1|0
1654017360000|2022-05-31 17:16:00|||||||||2
1654017370000|2022-05-31 17:16:10|23137.6|23117.6|23136.6|23116.6|23139.1|23119.1|23136.6|23116.6|2
1654017390000|2022-05-31 17:16:30|23138.2|23118.2|23138.2|23118.2|23138.2|23118.2|23138.2|23118.2|1
1654017400000|2022-05-31 17:16:40|23135.7|23115.7|23134.7|23114.7|23135.7|23115.7|23134.7|23114.7|6
1654017410000|2022-05-31 17:16:50|23133.2|23113.2|23133.2|23113.2|23133.2|23113.2|23133.2|23113.2|2
1654017420000|2022-05-31 17:17:00|||||||||5
1654017430000|2022-05-31 17:17:10|23132.2|23112.2|23139.7|23119.7|23139.7|23119.7|23130.7|23110.7|4
1654017450000|2022-05-31 17:17:30|||||||||17
1654017460000|2022-05-31 17:17:40|23142.2|23122.2|23142.2|23122.2|23142.2|23122.2|23142.2|23122.2|16
1654017470000|2022-05-31 17:17:50|23140.7|23120.7|23140.7|23120.7|23140.7|23120.7|23140.7|23120.7|3
1654017480000|2022-05-31 17:18:00|||||||||3
1654017490000|2022-05-31 17:18:10|||||||||3
1654017510000|2022-05-31 17:18:30|||||||||1
1654017530000|2022-05-31 17:18:50|23144.1|23124.1|23148.2|23128.2|23148.2|23128.2|23144.1|23124.1|3
1654017540000|2022-05-31 17:19:00|||||||||6
1654017550000|2022-05-31 17:19:10|23158.2|23138.2|23158.2|23138.2|23158.2|23138.2|23158.2|23138.2|1
1654017570000|2022-05-31 17:19:30|23160.7|23140.7|23160.7|23140.7|23160.7|23140.7|23160.7|23140.7|1
1654017580000|2022-05-31 17:19:40|||||||||3
1654017590000|2022-05-31 17:19:50|23159.7|23139.7|23159.1|23139.1|23159.7|23139.7|23158.2|23138.2|1
1654017600000|2022-05-31 17:20:00|23160.7|23140.7|23162.6|23142.6|23162.6|23142.6|23160.7|23140.7|5
1654017610000|2022-05-31 17:20:10|||||||||1
1654017620000|2022-05-31 17:20:20|23165.7|23145.7|23165.7|23145.7|23165.7|23145.7|23165.7|23145.7|26
1654017640000|2022-05-31 17:20:40|23166.6|23146.6|23168.2|23148.2|23168.2|23148.2|23166.6|23146.6|5
1654017660000|2022-05-31 17:21:00|||||||||2
1654017670000|2022-05-31 17:21:10|23169.1|23149.1|23173.2|23153.2|23173.2|23153.2|23169.1|23149.1|38
1654017680000|2022-05-31 17:21:20|23175.7|23155.7|23180.7|23160.7|23185.7|23165.7|23175.7|23155.7|5
1654017690000|2022-05-31 17:21:30|23177.6|23157.6|23179.1|23159.1|23179.1|23159.1|23176.6|23156.6|106
1654017700000|2022-05-31 17:21:40|||||||||2
1654017710000|2022-05-31 17:21:50|23180.1|23160.1|23180.1|23160.1|23180.1|23160.1|23180.1|23160.1|5
1654017720000|2022-05-31 17:22:00|23179.1|23159.1|23184.1|23164.1|23184.1|23164.1|23179.1|23159.1|3
1654017730000|2022-05-31 17:22:10|||||||||1
1654017740000|2022-05-31 17:22:20|||||||||1
1654017750000|2022-05-31 17:22:30|||||||||2
1654017760000|2022-05-31 17:22:40|||||||||2
1654017780000|2022-05-31 17:23:00|23183.2|23163.2|23187.6|23167.6|23187.6|23167.6|23183.2|23163.2|7
1654017790000|2022-05-31 17:23:10|||||||||1
1654017800000|2022-05-31 17:23:20|23189.1|23169.1|23192.2|23172.2|23193.2|23173.2|23189.1|23169.1|2
1654017810000|2022-05-31 17:23:30|23190.7|23170.7|23190.7|23170.7|23190.7|23170.7|23190.7|23170.7|2
1654017820000|2022-05-31 17:23:40|23189.7|23169.7|23188.2|23168.2|23189.7|23169.7|23188.2|23168.2|1
1654017840000|2022-05-31 17:24:00|23191.6|23171.6|23190.7|23170.7|23191.6|23171.6|23185.7|23165.7|16
1654017850000|2022-05-31 17:24:10|23191.6|23171.6|23193.2|23173.2|23193.2|23173.2|23191.6|23171.6|3
1654017860000|2022-05-31 17:24:20|||||||||2
1654017870000|2022-05-31 17:24:30|23195.1|23175.1|23195.7|23175.7|23195.7|23175.7|23194.1|23174.1|7
1654017880000|2022-05-31 17:24:40|23194.1|23174.1|23196.6|23176.6|23196.6|23176.6|23194.1|23174.1|5
1654017890000|2022-05-31 17:24:50|23194.1|23174.1|23194.1|23174.1|23194.1|23174.1|23194.1|23174.1|15
1654017900000|2022-05-31 17:25:00|||||||||6
1654017910000|2022-05-31 17:25:10|23193.2|23173.2|23193.2|23173.2|23193.2|23173.2|23193.2|23173.2|1
1654017920000|2022-05-31 17:25:20|23191.2|23171.2|23189.1|23169.1|23191.2|23171.2|23188.2|23168.2|9
1654017930000|2022-05-31 17:25:30|23192.2|23172.2|23192.2|23172.2|23192.2|23172.2|23192.2|23172.2|1
1654017940000|2022-05-31 17:25:40|23190.7|23170.7|23190.7|23170.7|23190.7|23170.7|23190.7|23170.7|2
1654017960000|2022-05-31 17:26:00|23189.6|23169.6|23186.6|23166.6|23190.7|23170.7|23186.6|23166.6|4
1654017970000|2022-05-31 17:26:10|23184.1|23164.1|23184.1|23164.1|23184.1|23164.1|23184.1|23164.1|0
1654017980000|2022-05-31 17:26:20|23182.6|23162.6|23191.6|23151.6|23191.6|23162.6|23182.6|23151.6|3
1654017990000|2022-05-31 17:26:30|23199.7|23139.7|23199.7|23139.7|23199.7|23139.7|23199.7|23139.7|3
1654018000000|2022-05-31 17:26:40|23168.7|23148.7|23168.7|23148.7|23168.7|23148.7|23168.7|23148.7|0
1654018010000|2022-05-31 17:26:50|||||||||1
1654018020000|2022-05-31 17:27:00|23170.2|23150.2|23171.2|23151.2|23171.2|23151.2|23170.2|23150.2|3
1654018030000|2022-05-31 17:27:10|23170.2|23150.2|23160.7|23140.7|23170.2|23150.2|23160.7|23140.7|2
1654018040000|2022-05-31 17:27:20|23158.2|23138.2|23156.6|23136.6|23158.2|23138.2|23156.6|23136.6|2
1654018050000|2022-05-31 17:27:30|||||||||1
1654018060000|2022-05-31 17:27:40|||||||||1
1654018080000|2022-05-31 17:28:00|23158.2|23138.2|23178.2|23158.2|23178.2|23158.2|23158.2|23133.2|4
1654018090000|2022-05-31 17:28:10|23180.7|23160.7|23190.7|23170.7|23190.7|23170.7|23180.7|23160.7|4
1654018100000|2022-05-31 17:28:20|23191.6|23171.6|23200.7|23180.7|23200.7|23180.7|23191.6|23171.6|5
1654018110000|2022-05-31 17:28:30|23201.6|23181.6|23203.2|23183.2|23203.2|23183.2|23195.7|23175.7|34
1654018120000|2022-05-31 17:28:40|23204.1|23184.1|23203.2|23183.2|23205.7|23185.7|23203.2|23183.2|6
1654018130000|2022-05-31 17:28:50|23204.7|23184.7|23203.2|23183.2|23204.7|23184.7|23202.2|23182.2|4
1654018140000|2022-05-31 17:29:00|23202.2|23182.2|23200.7|23180.7|23202.2|23182.2|23199.1|23179.1|15
1654018150000|2022-05-31 17:29:10|23201.6|23181.6|23201.6|23181.6|23201.6|23181.6|23201.6|23181.6|4
1654018160000|2022-05-31 17:29:20|23203.2|23183.2|23201.6|23181.6|23203.2|23183.2|23201.6|23181.6|4
1654018170000|2022-05-31 17:29:30|23200.7|23180.7|23200.7|23180.7|23201.6|23181.6|23200.7|23180.7|2
1654018180000|2022-05-31 17:29:40|23198.2|23178.2|23196.6|23176.6|23198.2|23178.2|23196.6|23176.6|4
1654018190000|2022-05-31 17:29:50|23194.1|23174.1|23200.7|23180.7|23200.7|23180.7|23194.1|23174.1|20
1654071300000|2022-06-01 08:15:00|23204.3|23184.3|23295.8|23275.8|23301.8|23276.8|23204.3|23184.3|59
1654071310000|2022-06-01 08:15:10|23294.9|23274.9|23303.3|23283.3|23303.3|23283.3|23294.9|23274.9|8
1654071320000|2022-06-01 08:15:20|23304.3|23284.3|23306.8|23286.8|23306.8|23286.8|23304.3|23284.3|0
1654071330000|2022-06-01 08:15:30|23308.3|23288.3|23323.3|23303.3|23323.3|23303.3|23308.3|23288.3|15
1654071340000|2022-06-01 08:15:40|23330.8|23310.8|23338.3|23318.3|23338.3|23318.3|23330.8|23310.8|3
1654071350000|2022-06-01 08:15:50|23336.4|23316.4|23330.5|23310.5|23336.4|23316.4|23330.5|23310.5|7
1654071360000|2022-06-01 08:16:00|23328.9|23308.9|23328|23308|23328.9|23308.9|23328|23308|2
1654071370000|2022-06-01 08:16:10|23327.4|23307.4|23303|23243|23328.3|23308.3|23303|23243|21
1654071380000|2022-06-01 08:16:20|23301.4|23241.4|23303.3|23283.3|23303.3|23283.3|23285.8|23241.4|24
1654071390000|2022-06-01 08:16:30|23302.4|23282.4|23302.4|23282.4|23302.4|23282.4|23302.4|23282.4|0
1654071400000|2022-06-01 08:16:40|23299.9|23279.9|23299.9|23279.9|23299.9|23279.9|23299.9|23279.9|0
1654071410000|2022-06-01 08:16:50|23302.7|23282.7|23310.5|23290.5|23310.5|23290.5|23302.7|23282.7|1
1654071420000|2022-06-01 08:17:00|23308.9|23288.9|23308.9|23288.9|23308.9|23288.9|23308.9|23288.9|0
1654071430000|2022-06-01 08:17:10|23307|23287|23288.3|23268.3|23307|23287|23288.3|23268.3|1
1654071460000|2022-06-01 08:17:40|23286.8|23266.8|23285.8|23265.8|23286.8|23266.8|23285.8|23265.8|3
1654071470000|2022-06-01 08:17:50|23278.3|23258.3|23279.3|23259.3|23288.3|23259.3|23273.3|23248.3|4
1654071480000|2022-06-01 08:18:00|23280.8|23260.8|23280.8|23260.8|23280.8|23260.8|23280.8|23260.8|0
1654071490000|2022-06-01 08:18:10|23293.3|23253.3|23280.8|23260.8|23293.3|23260.8|23280.8|23253.3|8
1654071520000|2022-06-01 08:18:40|23273.3|23253.3|23273.3|23253.3|23273.3|23253.3|23273.3|23253.3|1
1654071540000|2022-06-01 08:19:00|23270.8|23250.8|23270.8|23250.8|23270.8|23250.8|23270.8|23250.8|2
1654071570000|2022-06-01 08:19:30|23271.8|23251.8|23273.3|23253.3|23273.3|23253.3|23271.8|23251.8|0
1654071590000|2022-06-01 08:19:50|23274.9|23254.9|23278.3|23258.3|23278.3|23258.3|23274.9|23254.9|2
1654071600000|2022-06-01 08:20:00|23280.2|23260.2|23308.3|23288.3|23308.3|23288.3|23280.2|23260.2|9
1654071610000|2022-06-01 08:20:10|23309.3|23289.3|23309.3|23289.3|23309.3|23289.3|23309.3|23289.3|0
1654071620000|2022-06-01 08:20:20|23310.8|23290.8|23313.9|23293.9|23315.8|23295.8|23310.8|23290.8|9
1654071630000|2022-06-01 08:20:30|23312.4|23292.4|23318.3|23278.3|23318.3|23293.3|23310.8|23278.3|4
1654071640000|2022-06-01 08:20:40|23307.4|23287.4|23316.8|23276.8|23316.8|23287.4|23305.8|23276.8|0
1654071650000|2022-06-01 08:20:50|23307.4|23287.4|23310.8|23290.8|23319.9|23290.8|23307.4|23279.9|1
1654071660000|2022-06-01 08:21:00|23305.8|23285.8|23307.7|23287.7|23307.7|23287.7|23305.8|23285.8|0
1654071670000|2022-06-01 08:21:10|23308.9|23288.9|23310.8|23290.8|23310.8|23290.8|23305.8|23285.8|0
1654071680000|2022-06-01 08:21:20|23313.3|23293.3|23313.3|23293.3|23313.3|23293.3|23313.3|23293.3|0
1654071690000|2022-06-01 08:21:30|23314.3|23294.3|23314.3|23294.3|23314.3|23294.3|23314.3|23294.3|0
1654071700000|2022-06-01 08:21:40|23313.3|23293.3|23319.1|23299.1|23319.1|23299.1|23313.3|23293.3|42
1654071710000|2022-06-01 08:21:50|23329.3|23309.3|23335.8|23315.8|23335.8|23315.8|23329.3|23309.3|0
1654071720000|2022-06-01 08:22:00|23358.3|23338.3|23360.2|23340.2|23366.4|23340.2|23356.8|23324.9|7
1654071730000|2022-06-01 08:22:10|23365.8|23345.8|23413.3|23393.3|23428.3|23393.3|23365.8|23340.2|11
1654071740000|2022-06-01 08:22:20|23411.4|23391.4|23391.8|23331.8|23411.4|23391.4|23391.8|23331.8|126
1654071750000|2022-06-01 08:22:30|23390.8|23330.8|23387.7|23327.7|23390.8|23330.8|23387.7|23327.7|0
1654071760000|2022-06-01 08:22:40|23386.8|23326.8|23386.8|23326.8|23386.8|23326.8|23386.8|23326.8|0
1654071780000|2022-06-01 08:23:00|23385.2|23325.2|23385.2|23325.2|23385.2|23325.2|23385.2|23325.2|1
1654071800000|2022-06-01 08:23:20|23376.2|23336.2|23370.6|23350.6|23376.2|23350.6|23370.6|23336.2|2
1654071810000|2022-06-01 08:23:30|23375.2|23355.2|23375.2|23355.2|23375.2|23355.2|23375.2|23355.2|0
1654071820000|2022-06-01 08:23:40|||||||||6
1654071840000|2022-06-01 08:24:00|23369.1|23349.1|23375.2|23335.2|23377.7|23349.1|23369.1|23335.2|27
1654071850000|2022-06-01 08:24:10|23367.7|23347.7|23366.8|23346.8|23367.7|23347.7|23366.8|23346.8|2
1654071860000|2022-06-01 08:24:20|23364.3|23344.3|23365.2|23345.2|23365.2|23345.2|23362.7|23342.7|0
1654071870000|2022-06-01 08:24:30|||||||||1
1654071890000|2022-06-01 08:24:50|23364.3|23344.3|23362.7|23342.7|23364.3|23344.3|23362.7|23342.7|0
1654071900000|2022-06-01 08:25:00|23367.7|23347.7|23367.7|23347.7|23367.7|23347.7|23367.7|23347.7|3
1654071920000|2022-06-01 08:25:20|23369.3|23349.3|23371.2|23351.2|23371.2|23351.2|23369.3|23349.3|10
1654071930000|2022-06-01 08:25:30|23370.2|23350.2|23370.2|23350.2|23370.2|23350.2|23370.2|23350.2|0
1654071950000|2022-06-01 08:25:50|||||||||1
1654071960000|2022-06-01 08:26:00|23369.3|23349.3|23369.3|23349.3|23369.3|23349.3|23369.3|23349.3|3
1654071970000|2022-06-01 08:26:10|23367.7|23347.7|23367.7|23347.7|23367.7|23347.7|23367.7|23347.7|1
1654072000000|2022-06-01 08:26:40|23362.7|23342.7|23362.7|23342.7|23362.7|23342.7|23362.7|23342.7|3
1654072010000|2022-06-01 08:26:50|||||||||1
1654072020000|2022-06-01 08:27:00|23375.2|23335.2|23375.2|23335.2|23375.2|23335.2|23375.2|23335.2|2
1654072060000|2022-06-01 08:27:40|||||||||1
1654072070000|2022-06-01 08:27:50|23364.3|23344.3|23362.7|23342.7|23364.3|23344.3|23362.7|23342.7|5
1654072080000|2022-06-01 08:28:00|||||||||2
1654072090000|2022-06-01 08:28:10|23355.2|23335.2|23355.2|23335.2|23355.2|23335.2|23355.2|23335.2|2
1654072100000|2022-06-01 08:28:20|23352.1|23332.1|23344.6|23324.6|23357.7|23332.1|23341.2|23310.2|7
1654072110000|2022-06-01 08:28:30|23347.7|23327.7|23347.7|23327.7|23347.7|23327.7|23347.7|23327.7|0
1654072130000|2022-06-01 08:28:50|||||||||2
1654072170000|2022-06-01 08:29:30|23355.2|23335.2|23355.2|23335.2|23355.2|23335.2|23355.2|23335.2|1
1654072180000|2022-06-01 08:29:40|23356.8|23336.8|23358.3|23338.3|23358.3|23338.3|23356.8|23336.8|576
1654072190000|2022-06-01 08:29:50|||||||||1
1654072210000|2022-06-01 08:30:10|23364.5|23324.5|23360.8|23340.8|23366.1|23340.8|23360.8|23324.5|6
1654072220000|2022-06-01 08:30:20|23362.4|23342.4|23373.3|23333.3|23373.3|23342.4|23362.4|23333.3|4
1654072230000|2022-06-01 08:30:30|23374.9|23334.9|23374.9|23334.9|23374.9|23334.9|23374.9|23334.9|0
1654072250000|2022-06-01 08:30:50|23376.4|23336.4|23376.4|23336.4|23376.4|23336.4|23376.4|23336.4|1
1654072260000|2022-06-01 08:31:00|23374.9|23334.9|23364.3|23344.3|23374.9|23344.3|23362.4|23334.9|1
1654072270000|2022-06-01 08:31:10|23365.8|23345.8|23365.8|23345.8|23365.8|23345.8|23365.8|23345.8|0
1654072280000|2022-06-01 08:31:20|||||||||1
1654072290000|2022-06-01 08:31:30|23376.8|23336.8|23376.8|23336.8|23376.8|23336.8|23376.8|23336.8|0
1654072310000|2022-06-01 08:31:50|||||||||1
1654072320000|2022-06-01 08:32:00|23378.3|23338.3|23378.3|23338.3|23378.3|23338.3|23378.3|23338.3|0
1654072330000|2022-06-01 08:32:10|23376.2|23356.2|23386.8|23366.8|23386.8|23366.8|23376.2|23356.2|2
1654072340000|2022-06-01 08:32:20|23385.8|23365.8|23385.8|23365.8|23385.8|23365.8|23385.8|23365.8|1
1654072370000|2022-06-01 08:32:50|23388.3|23368.3|23395.8|23375.8|23395.8|23375.8|23388.3|23368.3|2
1654072380000|2022-06-01 08:33:00|23400.8|23380.8|23404.9|23384.9|23405.8|23385.8|23400.8|23380.8|3
1654072390000|2022-06-01 08:33:10|23403.3|23383.3|23409.3|23389.3|23409.3|23389.3|23400.8|23380.8|5
1654072410000|2022-06-01 08:33:30|||||||||1
1654072420000|2022-06-01 08:33:40|23412.4|23392.4|23412.4|23392.4|23412.4|23392.4|23412.4|23392.4|0
1654072430000|2022-06-01 08:33:50|23398.3|23378.3|23398.3|23378.3|23398.3|23378.3|23393.3|23373.3|12
1654072440000|2022-06-01 08:34:00|23396.4|23376.4|23383.3|23363.3|23401.4|23376.4|23380.8|23360.8|3
1654072450000|2022-06-01 08:34:10|23380.8|23360.8|23391.2|23371.2|23391.2|23371.2|23379.3|23359.3|26
1654072470000|2022-06-01 08:34:30|23392.7|23372.7|23392.7|23372.7|23392.7|23372.7|23392.7|23372.7|0
1654072480000|2022-06-01 08:34:40|23393.7|23373.7|23395.2|23375.2|23395.2|23375.2|23393.7|23373.7|0
1654072490000|2022-06-01 08:34:50|||||||||1
1654072500000|2022-06-01 08:35:00|23402.7|23382.7|23436.8|23416.8|23436.8|23416.8|23402.7|23382.7|18
1654072510000|2022-06-01 08:35:10|23434.3|23414.3|23434.3|23414.3|23434.3|23414.3|23434.3|23414.3|2
1654072520000|2022-06-01 08:35:20|23435.2|23415.2|23436.8|23416.8|23436.8|23416.8|23435.2|23415.2|0
1654072550000|2022-06-01 08:35:50|23437.7|23417.7|23436.8|23416.8|23437.7|23417.7|23436.8|23416.8|1
1654072560000|2022-06-01 08:36:00|23435.2|23415.2|23435.2|23415.2|23435.2|23415.2|23435.2|23415.2|0
1654072570000|2022-06-01 08:36:10|23432.7|23412.7|23432.7|23412.7|23432.7|23412.7|23432.7|23412.7|3
1654072580000|2022-06-01 08:36:20|23428|23408|23418.7|23398.7|23428|23408|23418.7|23398.7|3
1654072610000|2022-06-01 08:36:50|23420.2|23400.2|23423.1|23403.1|23423.1|23403.1|23420.2|23400.2|1
1654072620000|2022-06-01 08:37:00|23426.2|23406.2|23427.2|23407.2|23429.7|23409.7|23426.2|23406.2|4
1654072630000|2022-06-01 08:37:10|23435.2|23395.2|23433.7|23393.7|23435.2|23395.2|23433.7|23393.7|2
1654072640000|2022-06-01 08:37:20|23430.2|23390.2|23430.2|23390.2|23430.2|23390.2|23430.2|23390.2|1
1654072650000|2022-06-01 08:37:30|||||||||1
1654072660000|2022-06-01 08:37:40|23431.8|23391.8|23422.7|23402.7|23431.8|23402.7|23422.7|23391.8|0
1654072710000|2022-06-01 08:38:30|23425.2|23405.2|23425.2|23405.2|23425.2|23405.2|23425.2|23405.2|0
1654072720000|2022-06-01 08:38:40|23424.3|23404.3|23422.7|23402.7|23424.3|23404.3|23421.8|23401.8|1
1654072730000|2022-06-01 08:38:50|23425.2|23405.2|23425.2|23405.2|23425.2|23405.2|23425.2|23405.2|2
1654072740000|2022-06-01 08:39:00|23426.8|23406.8|23440.2|23420.2|23440.2|23420.2|23425.2|23405.2|7
1654072750000|2022-06-01 08:39:10|23438.3|23418.3|23435.2|23415.2|23438.3|23418.3|23435.2|23415.2|3
1654072760000|2022-06-01 08:39:20|||||||||3
1654072790000|2022-06-01 08:39:50|23437.7|23417.7|23438.7|23418.7|23438.7|23418.7|23437.7|23417.7|0
1654072800000|2022-06-01 08:40:00|23440.2|23420.2|23440.2|23420.2|23440.2|23420.2|23440.2|23420.2|0
1654072820000|2022-06-01 08:40:20|23437.7|23417.7|23437.7|23417.7|23437.7|23417.7|23437.7|23417.7|5
1654072830000|2022-06-01 08:40:30|23440.2|23420.2|23440.2|23420.2|23440.2|23420.2|23440.2|23420.2|1
1654072840000|2022-06-01 08:40:40|23435.2|23415.2|23435.2|23415.2|23435.2|23415.2|23435.2|23415.2|6
1654072850000|2022-06-01 08:40:50|23430.5|23410.5|23424.3|23404.3|23430.5|23410.5|23424.3|23404.3|7
1654072860000|2022-06-01 08:41:00|23426.2|23406.2|23429.3|23409.3|23429.3|23409.3|23426.2|23406.2|0
1654072910000|2022-06-01 08:41:50|23430.8|23410.8|23444.7|23404.7|23444.7|23412.7|23430.8|23404.7|6
1654072920000|2022-06-01 08:42:00|23447.7|23407.7|23448.7|23408.7|23448.7|23408.7|23447.7|23407.7|4
1654072970000|2022-06-01 08:42:50|||||||||1
1654072980000|2022-06-01 08:43:00|23450.2|23410.2|23450.2|23410.2|23450.2|23410.2|23450.2|23410.2|1
1654073010000|2022-06-01 08:43:30|23437.7|23417.7|23436.2|23416.2|23437.7|23417.7|23435.2|23415.2|3
1654073020000|2022-06-01 08:43:40|23437.7|23417.7|23440.2|23420.2|23440.2|23420.2|23437.7|23417.7|1
1654073040000|2022-06-01 08:44:00|23438.7|23418.7|23439.3|23419.3|23439.3|23419.3|23438.7|23418.7|4
1654073050000|2022-06-01 08:44:10|23437.7|23417.7|23437.7|23417.7|23437.7|23417.7|23437.7|23417.7|1
1654073090000|2022-06-01 08:44:50|||||||||1
1654073100000|2022-06-01 08:45:00|23438.7|23418.7|23401.8|23381.8|23438.7|23418.7|23401.8|23381.8|17
1654073110000|2022-06-01 08:45:10|23400.2|23380.2|23400.2|23380.2|23400.2|23380.2|23400.2|23380.2|0
1654073120000|2022-06-01 08:45:20|23399.3|23379.3|23399.3|23379.3|23399.3|23379.3|23399.3|23379.3|1
1654073130000|2022-06-01 08:45:30|23397.7|23377.7|23397.7|23377.7|23397.7|23377.7|23397.7|23377.7|0
1654073140000|2022-06-01 08:45:40|||||||||1
1654073150000|2022-06-01 08:45:50|23405.2|23385.2|23407.2|23387.2|23407.2|23387.2|23405.2|23385.2|3
1654073160000|2022-06-01 08:46:00|23408.7|23388.7|23408.7|23388.7|23408.7|23388.7|23408.7|23388.7|0
1654073200000|2022-06-01 08:46:40|23409.7|23389.7|23409.7|23389.7|23409.7|23389.7|23409.7|23389.7|1
1654073220000|2022-06-01 08:47:00|23411.2|23391.2|23400.2|23380.2|23417.7|23397.7|23400.2|23380.2|5
1654073230000|2022-06-01 08:47:10|23399.3|23379.3|23399.3|23379.3|23399.3|23379.3|23399.3|23379.3|1
1654073250000|2022-06-01 08:47:30|23397.7|23377.7|23397.7|23377.7|23397.7|23377.7|23397.7|23377.7|0
1654073310000|2022-06-01 08:48:30|23395.2|23375.2|23395.2|23375.2|23395.2|23375.2|23395.2|23375.2|0
1654073360000|2022-06-01 08:49:20|||||||||101
1654073370000|2022-06-01 08:49:30|23393.7|23373.7|23391.8|23371.8|23393.7|23373.7|23391.8|23371.8|2
1654073390000|2022-06-01 08:49:50|23389.3|23369.3|23389.3|23369.3|23389.3|23369.3|23389.3|23369.3|1
1654073400000|2022-06-01 08:50:00|23386.2|23366.2|23380.2|23360.2|23386.2|23366.2|23380.2|23360.2|1
1654073420000|2022-06-01 08:50:20|23377.7|23357.7|23375.8|23355.8|23377.7|23357.7|23375.8|23355.8|1
1654073430000|2022-06-01 08:50:30|23372.7|23352.7|23372.7|23352.7|23372.7|23352.7|23372.7|23352.7|1
1654073460000|2022-06-01 08:51:00|23371.8|23351.8|23371.8|23351.8|23371.8|23351.8|23371.8|23351.8|1
1654073470000|2022-06-01 08:51:10|23370.2|23350.2|23370.2|23350.2|23370.2|23350.2|23370.2|23350.2|0
1654073510000|2022-06-01 08:51:50|||||||||101
1654073530000|2022-06-01 08:52:10|23371.8|23351.8|23371.8|23351.8|23371.8|23351.8|23371.8|23351.8|0
1654073570000|2022-06-01 08:52:50|||||||||1
1654073580000|2022-06-01 08:53:00|23374.3|23354.3|23400.2|23380.2|23400.2|23380.2|23374.3|23354.3|6
1654073590000|2022-06-01 08:53:10|23397.7|23377.7|23397.7|23377.7|23397.7|23377.7|23397.7|23377.7|0
1654073690000|2022-06-01 08:54:50|23396.8|23376.8|23394.3|23354.3|23396.8|23376.8|23389.3|23354.3|5
1654073700000|2022-06-01 08:55:00|23392.7|23352.7|23392.7|23352.7|23392.7|23352.7|23392.7|23352.7|0
1654073730000|2022-06-01 08:55:30|23395.2|23355.2|23395.2|23355.2|23395.2|23355.2|23395.2|23355.2|0
1654073750000|2022-06-01 08:55:50|||||||||1
1654073760000|2022-06-01 08:56:00|23380.2|23360.2|23380.2|23360.2|23380.2|23360.2|23380.2|23360.2|0
1654073780000|2022-06-01 08:56:20|||||||||50
1654073810000|2022-06-01 08:56:50|23381.8|23361.8|23381.8|23361.8|23381.8|23361.8|23381.8|23361.8|2
1654073820000|2022-06-01 08:57:00|23383.3|23363.3|23407.4|23367.4|23407.4|23367.4|23383.3|23358.7|1
1654073840000|2022-06-01 08:57:20|23419.9|23359.9|23404.3|23384.3|23419.9|23384.3|23402.7|23359.9|0
1654073950000|2022-06-01 08:59:10|23405.8|23385.8|23405.8|23385.8|23405.8|23385.8|23405.8|23385.8|0
1654073960000|2022-06-01 08:59:20|23405.3|23385.3|23405.3|23365.3|23405.3|23385.3|23397.8|23365.3|3
1654073990000|2022-06-01 08:59:50|23387.8|23367.8|23385.3|23365.3|23387.8|23367.8|23385.3|23365.3|1
1654074000000|2022-06-01 09:00:00|23382.8|23362.8|23382.8|23362.8|23382.8|23362.8|23382.8|23362.8|1
1654074040000|2022-06-01 09:00:40|23393.7|23353.7|23398.7|23378.7|23398.7|23378.7|23387.8|23353.7|2
1654074050000|2022-06-01 09:00:50|23400.3|23380.3|23400.3|23380.3|23400.3|23380.3|23400.3|23380.3|4
1654074060000|2022-06-01 09:01:00|||||||||5
1654074070000|2022-06-01 09:01:10|23397.8|23377.8|23397.8|23377.8|23397.8|23377.8|23397.8|23377.8|0
1654074140000|2022-06-01 09:02:20|23395.3|23375.3|23395.3|23375.3|23395.3|23375.3|23395.3|23375.3|9
1654074150000|2022-06-01 09:02:30|23392.4|23372.4|23375.8|23355.8|23392.4|23372.4|23375.8|23355.8|1
1654074160000|2022-06-01 09:02:40|23374.3|23354.3|23374.3|23354.3|23374.3|23354.3|23374.3|23354.3|0
1654074180000|2022-06-01 09:03:00|23390.3|23350.3|23382.8|23362.8|23390.3|23362.8|23382.8|23350.3|3
1654074200000|2022-06-01 09:03:20|23385.3|23365.3|23385.3|23365.3|23385.3|23365.3|23385.3|23365.3|0
1654074220000|2022-06-01 09:03:40|23384.3|23364.3|23378.3|23358.3|23384.3|23364.3|23378.3|23358.3|4
1654074230000|2022-06-01 09:03:50|23379.3|23359.3|23380.3|23360.3|23380.3|23360.3|23379.3|23359.3|0
1654074240000|2022-06-01 09:04:00|23385.3|23365.3|23385.3|23365.3|23385.3|23365.3|23385.3|23365.3|0
1654074250000|2022-06-01 09:04:10|||||||||2
1654074270000|2022-06-01 09:04:30|23380.3|23360.3|23380.3|23360.3|23380.3|23360.3|23380.3|23360.3|0
1654074280000|2022-06-01 09:04:40|23377.8|23357.8|23377.8|23357.8|23377.8|23357.8|23377.8|23357.8|37
1654074290000|2022-06-01 09:04:50|23375.3|23355.3|23375.3|23355.3|23375.3|23355.3|23375.3|23355.3|5
1654074310000|2022-06-01 09:05:10|23372.8|23352.8|23372.8|23352.8|23372.8|23352.8|23372.8|23352.8|0
1654074330000|2022-06-01 09:05:30|23375.3|23355.3|23375.3|23355.3|23375.3|23355.3|23375.3|23355.3|3
1654074340000|2022-06-01 09:05:40|23380.3|23360.3|23380.3|23360.3|23380.3|23360.3|23380.3|23360.3|0
1654074380000|2022-06-01 09:06:20|23386.2|23366.2|23389.7|23369.7|23389.7|23369.7|23386.2|23366.2|3
1654074390000|2022-06-01 09:06:30|23391.6|23371.6|23391.6|23371.6|23391.6|23371.6|23391.6|23371.6|2
1654074400000|2022-06-01 09:06:40|23392.5|23372.5|23392.5|23372.5|23392.5|23372.5|23392.5|23372.5|1
1654074420000|2022-06-01 09:07:00|23393.5|23373.5|23439.3|23419.3|23439.3|23419.3|23393.5|23373.5|9
1654074430000|2022-06-01 09:07:10|23440.8|23420.8|23448.7|23428.7|23448.7|23428.7|23440.8|23420.8|8
1654074440000|2022-06-01 09:07:20|23446.8|23426.8|23441.8|23421.8|23446.8|23426.8|23441.8|23421.8|3
1654074450000|2022-06-01 09:07:30|23440.3|23420.3|23437.8|23417.8|23440.3|23420.3|23437.8|23417.8|2
1654074480000|2022-06-01 09:08:00|23439.3|23419.3|23440.3|23420.3|23440.3|23420.3|23439.3|23419.3|51
1654074500000|2022-06-01 09:08:20|23441.2|23421.2|23442.8|23422.8|23442.8|23422.8|23441.2|23421.2|0
1654074510000|2022-06-01 09:08:30|23444.3|23424.3|23446.2|23426.2|23446.2|23426.2|23444.3|23424.3|159
1654074520000|2022-06-01 09:08:40|23447.2|23427.2|23477.2|23457.2|23484.7|23464.7|23447.2|23427.2|51
1654074530000|2022-06-01 09:08:50|23479.7|23459.7|23482.2|23462.2|23482.2|23462.2|23479.7|23459.7|3
1654074540000|2022-06-01 09:09:00|23484.7|23464.7|23496.6|23476.6|23496.6|23476.6|23484.7|23464.7|2
1654074550000|2022-06-01 09:09:10|23495.6|23475.6|23502.2|23482.2|23503.7|23483.7|23495.6|23475.6|26
1654074560000|2022-06-01 09:09:20|23505.6|23485.6|23519.7|23499.7|23519.7|23499.7|23505.6|23485.6|22
1654074570000|2022-06-01 09:09:30|23522.2|23502.2|23520.6|23500.6|23524.7|23504.7|23520.6|23500.6|1
1654074580000|2022-06-01 09:09:40|23519.7|23499.7|23519.7|23499.7|23521.2|23501.2|23519.7|23499.7|6
1654074590000|2022-06-01 09:09:50|||||||||3
1654074600000|2022-06-01 09:10:00|23521.2|23501.2|23522.2|23502.2|23523.1|23503.1|23520.6|23500.6|15
1654074610000|2022-06-01 09:10:10|23521.6|23501.6|23527.2|23507.2|23529.7|23509.7|23521.6|23501.6|3
1654074620000|2022-06-01 09:10:20|23534.7|23514.7|23535.6|23515.6|23535.6|23515.6|23534.7|23514.7|8
1654074630000|2022-06-01 09:10:30|23537.2|23517.2|23537.2|23517.2|23537.2|23517.2|23537.2|23517.2|4
1654074640000|2022-06-01 09:10:40|23539.1|23519.1|23542.2|23522.2|23542.2|23522.2|23539.1|23519.1|4
1654074650000|2022-06-01 09:10:50|23543.1|23523.1|23543.1|23523.1|23544.7|23524.7|23542.2|23522.2|3
1654074660000|2022-06-01 09:11:00|23544.7|23524.7|23544.7|23524.7|23544.7|23524.7|23544.7|23524.7|1
1654074670000|2022-06-01 09:11:10|23545.6|23525.6|23544.7|23524.7|23546.6|23526.6|23544.7|23524.7|4
1654074680000|2022-06-01 09:11:20|23543.7|23523.7|23516.9|23496.9|23543.7|23523.7|23516.9|23496.9|16
1654074690000|2022-06-01 09:11:30|23515.6|23495.6|23529.7|23509.7|23529.7|23509.7|23515.6|23495.6|6
1654074700000|2022-06-01 09:11:40|23530.6|23510.6|23538.1|23518.1|23538.1|23518.1|23530.6|23510.6|4
1654074710000|2022-06-01 09:11:50|23539.1|23519.1|23542.2|23522.2|23542.2|23522.2|23539.1|23519.1|1
1654074720000|2022-06-01 09:12:00|23537.2|23517.2|23534.7|23514.7|23537.2|23517.2|23532.2|23512.2|22
1654074740000|2022-06-01 09:12:20|23537.2|23517.2|23537.2|23517.2|23537.2|23517.2|23537.2|23517.2|1
1654074750000|2022-06-01 09:12:30|23539.7|23519.7|23534.7|23514.7|23553.4|23527.2|23534.7|23513.4|4
1654074770000|2022-06-01 09:12:50|23537.2|23517.2|23547.2|23527.2|23549.7|23529.7|23537.2|23517.2|6
1654074780000|2022-06-01 09:13:00|23545.3|23525.3|23536.2|23516.2|23545.3|23525.3|23536.2|23516.2|8
1654074790000|2022-06-01 09:13:10|23535.3|23515.3|23533.7|23513.7|23535.3|23515.3|23533.7|23513.7|1
1654074830000|2022-06-01 09:13:50|23531.8|23511.8|23527.2|23507.2|23531.8|23511.8|23527.2|23507.2|5
1654074840000|2022-06-01 09:14:00|23524.7|23504.7|23526.2|23506.2|23527.2|23507.2|23524.7|23504.7|184
1654074850000|2022-06-01 09:14:10|23525.3|23505.3|23509.9|23489.9|23525.3|23505.3|23509.9|23489.9|4
1654074860000|2022-06-01 09:14:20|23505.3|23485.3|23505.3|23485.3|23505.3|23485.3|23505.3|23485.3|1
1654074870000|2022-06-01 09:14:30|23506.2|23486.2|23508.7|23488.7|23508.7|23488.7|23506.2|23486.2|0
1654074880000|2022-06-01 09:14:40|23510.3|23490.3|23510.3|23490.3|23510.3|23490.3|23510.3|23490.3|0
1654074890000|2022-06-01 09:14:50|||||||||2
1654074900000|2022-06-01 09:15:00|||||||||4
1654074940000|2022-06-01 09:15:40|23507.8|23487.8|23507.8|23487.8|23507.8|23487.8|23507.8|23487.8|0
1654074960000|2022-06-01 09:16:00|||||||||1
1654074980000|2022-06-01 09:16:20|||||||||20
1654075030000|2022-06-01 09:17:10|23510.3|23490.3|23510.3|23490.3|23510.3|23490.3|23510.3|23490.3|1
1654075060000|2022-06-01 09:17:40|23512.8|23492.8|23510.3|23490.3|23512.8|23492.8|23510.3|23490.3|0
1654075080000|2022-06-01 09:18:00|23515.3|23495.3|23515.3|23495.3|23515.3|23495.3|23515.3|23495.3|2
1654075120000|2022-06-01 09:18:40|23512.8|23492.8|23512.8|23492.8|23512.8|23492.8|23512.8|23492.8|1
1654075140000|2022-06-01 09:19:00|23507.8|23487.8|23502.8|23482.8|23507.8|23487.8|23502.8|23482.8|4
1654075170000|2022-06-01 09:19:30|23500.3|23480.3|23500.3|23480.3|23500.3|23480.3|23500.3|23480.3|0
1654075180000|2022-06-01 09:19:40|||||||||1
1654075190000|2022-06-01 09:19:50|23499.3|23479.3|23500.3|23480.3|23500.3|23480.3|23499.3|23479.3|1
1654075210000|2022-06-01 09:20:10|23502.8|23482.8|23502.8|23482.8|23502.8|23482.8|23502.8|23482.8|0
1654075270000|2022-06-01 09:21:10|23499.3|23479.3|23497.8|23477.8|23499.3|23479.3|23497.8|23477.8|4
1654075310000|2022-06-01 09:21:50|||||||||1
1654075320000|2022-06-01 09:22:00|23500.3|23480.3|23500.3|23480.3|23500.3|23480.3|23500.3|23480.3|0
1654075350000|2022-06-01 09:22:30|||||||||1
1654075370000|2022-06-01 09:22:50|||||||||1
1654075390000|2022-06-01 09:23:10|23501.2|23481.2|23502.8|23482.8|23502.8|23482.8|23501.2|23481.2|4
1654075410000|2022-06-01 09:23:30|23501.8|23481.8|23501.8|23481.8|23501.8|23481.8|23501.8|23481.8|0
1654075420000|2022-06-01 09:23:40|23500.3|23480.3|23500.3|23480.3|23500.3|23480.3|23500.3|23480.3|0
1654075440000|2022-06-01 09:24:00|||||||||1
1654075460000|2022-06-01 09:24:20|23502.8|23482.8|23502.8|23482.8|23502.8|23482.8|23502.8|23482.8|0
1654075500000|2022-06-01 09:25:00|23507.8|23487.8|23510.3|23490.3|23510.3|23490.3|23507.8|23487.8|1
1654075580000|2022-06-01 09:26:20|||||||||4
1654075600000|2022-06-01 09:26:40|||||||||2
1654075610000|2022-06-01 09:26:50|23512.8|23492.8|23515.3|23495.3|23515.3|23495.3|23512.8|23492.8|1
1654075620000|2022-06-01 09:27:00|23496.8|23476.8|23500.3|23460.3|23500.3|23476.8|23485.3|23460.3|16
1654075630000|2022-06-01 09:27:10|23490.3|23470.3|23490.3|23470.3|23490.3|23470.3|23490.3|23470.3|1
1654075640000|2022-06-01 09:27:20|23489.3|23469.3|23487.8|23467.8|23489.3|23469.3|23486.2|23466.2|1
1654075660000|2022-06-01 09:27:40|23486.8|23466.8|23486.8|23466.8|23486.8|23466.8|23486.8|23466.8|4
1654075680000|2022-06-01 09:28:00|23485.3|23465.3|23485.3|23465.3|23485.3|23465.3|23485.3|23465.3|0
1654075700000|2022-06-01 09:28:20|23484.3|23464.3|23481.8|23461.8|23484.3|23464.3|23481.8|23461.8|0
1654075710000|2022-06-01 09:28:30|23480.3|23460.3|23480.3|23460.3|23480.3|23460.3|23480.3|23460.3|0
1654075730000|2022-06-01 09:28:50|23475.3|23455.3|23474.3|23454.3|23475.3|23455.3|23474.3|23454.3|2
1654075740000|2022-06-01 09:29:00|23472.8|23452.8|23471.2|23451.2|23472.8|23452.8|23470.3|23450.3|2
1654075750000|2022-06-01 09:29:10|23472.8|23452.8|23472.8|23452.8|23472.8|23452.8|23472.8|23452.8|0
1654075790000|2022-06-01 09:29:50|23470.3|23450.3|23472.8|23452.8|23472.8|23452.8|23470.3|23450.3|1
1654075800000|2022-06-01 09:30:00|23475.3|23455.3|23475.3|23455.3|23475.3|23455.3|23475.3|23455.3|0
1654075860000|2022-06-01 09:31:00|23477.8|23457.8|23483.7|23463.7|23483.7|23463.7|23477.8|23457.8|0
1654075870000|2022-06-01 09:31:10|23485.3|23465.3|23485.3|23465.3|23485.3|23465.3|23485.3|23465.3|2
1654075880000|2022-06-01 09:31:20|||||||||1
1654075930000|2022-06-01 09:32:10|23486.2|23466.2|23487.8|23467.8|23487.8|23467.8|23486.2|23466.2|1
1654075950000|2022-06-01 09:32:30|||||||||1
1654075970000|2022-06-01 09:32:50|23492.8|23472.8|23492.8|23472.8|23492.8|23472.8|23492.8|23472.8|2
1654075980000|2022-06-01 09:33:00|23495.3|23475.3|23495.3|23475.3|23495.3|23475.3|23495.3|23475.3|1
1654076000000|2022-06-01 09:33:20|23497.8|23477.8|23497.8|23477.8|23497.8|23477.8|23497.8|23477.8|0
1654076010000|2022-06-01 09:33:30|23495.3|23475.3|23495.3|23475.3|23495.3|23475.3|23495.3|23475.3|2
1654076020000|2022-06-01 09:33:40|23492.8|23472.8|23492.8|23472.8|23492.8|23472.8|23492.8|23472.8|0
1654076040000|2022-06-01 09:34:00|23487.8|23467.8|23481.8|23461.8|23487.8|23467.8|23481.8|23461.8|2
1654076050000|2022-06-01 09:34:10|23480.3|23460.3|23480.3|23460.3|23480.3|23460.3|23480.3|23460.3|0
1654076100000|2022-06-01 09:35:00|||||||||5
1654076130000|2022-06-01 09:35:30|23477.2|23457.2|23475.3|23455.3|23477.2|23457.2|23475.3|23455.3|2
1654076140000|2022-06-01 09:35:40|23473.4|23453.4|23466.2|23446.2|23476.8|23453.4|23466.2|23435.3|0
1654076160000|2022-06-01 09:36:00|23467.8|23447.8|23460.3|23440.3|23467.8|23447.8|23460.3|23440.3|3
1654076200000|2022-06-01 09:36:40|23462.8|23442.8|23465.3|23445.3|23465.3|23445.3|23462.8|23442.8|0
1654076210000|2022-06-01 09:36:50|||||||||1
1654076270000|2022-06-01 09:37:50|||||||||1
1654076280000|2022-06-01 09:38:00|23463.7|23443.7|23462.8|23442.8|23463.7|23443.7|23462.8|23442.8|1
1654076300000|2022-06-01 09:38:20|23461.2|23441.2|23459.3|23439.3|23461.2|23441.2|23459.3|23439.3|2
1654076330000|2022-06-01 09:38:50|23457.8|23437.8|23457.8|23437.8|23457.8|23437.8|23457.8|23437.8|0
1654076350000|2022-06-01 09:39:10|23460.3|23440.3|23460.3|23440.3|23460.3|23440.3|23460.3|23440.3|0
1654076400000|2022-06-01 09:40:00|||||||||2
1654076410000|2022-06-01 09:40:10|23461.2|23441.2|23462.8|23442.8|23462.8|23442.8|23461.2|23441.2|0
1654076430000|2022-06-01 09:40:30|||||||||1
1654076460000|2022-06-01 09:41:00|23467.8|23447.8|23467.8|23447.8|23467.8|23447.8|23467.8|23447.8|1
1654076480000|2022-06-01 09:41:20|||||||||2
1654076510000|2022-06-01 09:41:50|||||||||1
1654076520000|2022-06-01 09:42:00|23466.8|23446.8|23466.8|23446.8|23466.8|23446.8|23466.8|23446.8|0
1654076530000|2022-06-01 09:42:10|23465.3|23445.3|23465.3|23445.3|23465.3|23445.3|23465.3|23445.3|0
1654076540000|2022-06-01 09:42:20|23462.8|23442.8|23465.3|23445.3|23465.3|23445.3|23462.8|23442.8|0
1654076560000|2022-06-01 09:42:40|23470.3|23450.3|23471.2|23451.2|23471.2|23451.2|23470.3|23450.3|2
1654076580000|2022-06-01 09:43:00|23472.8|23452.8|23472.8|23452.8|23472.8|23452.8|23472.8|23452.8|0
1654076610000|2022-06-01 09:43:30|23470.3|23450.3|23470.3|23450.3|23470.3|23450.3|23470.3|23450.3|1
1654076620000|2022-06-01 09:43:40|23467.8|23447.8|23465.3|23445.3|23467.8|23447.8|23465.3|23445.3|0
1654076650000|2022-06-01 09:44:10|23466.2|23446.2|23467.8|23447.8|23467.8|23447.8|23466.2|23446.2|0
1654076700000|2022-06-01 09:45:00|||||||||1
1654076800000|2022-06-01 09:46:40|23469.3|23449.3|23472.8|23452.8|23472.8|23452.8|23469.3|23449.3|3
1654076820000|2022-06-01 09:47:00|23479.3|23459.3|23485.3|23465.3|23485.3|23465.3|23479.3|23459.3|0
1654076830000|2022-06-01 09:47:10|23486.8|23466.8|23486.8|23466.8|23486.8|23466.8|23486.8|23466.8|0
1654076850000|2022-06-01 09:47:30|23487.8|23467.8|23487.8|23467.8|23487.8|23467.8|23487.8|23467.8|4
1654076860000|2022-06-01 09:47:40|||||||||2
1654076870000|2022-06-01 09:47:50|||||||||1
1654076880000|2022-06-01 09:48:00|||||||||1
1654076890000|2022-06-01 09:48:10|23489.3|23469.3|23489.3|23469.3|23489.3|23469.3|23489.3|23469.3|0
1654076910000|2022-06-01 09:48:30|23490.9|23470.9|23494.3|23474.3|23494.3|23474.3|23490.9|23470.9|1
1654076940000|2022-06-01 09:49:00|||||||||2
1654076950000|2022-06-01 09:49:10|23495.3|23475.3|23497.8|23477.8|23497.8|23477.8|23495.3|23475.3|0
1654076960000|2022-06-01 09:49:20|23496.8|23476.8|23495.3|23475.3|23496.8|23476.8|23495.3|23475.3|0
1654076980000|2022-06-01 09:49:40|||||||||7
1654077010000|2022-06-01 09:50:10|23492.8|23472.8|23492.8|23472.8|23492.8|23472.8|23492.8|23472.8|1
1654077040000|2022-06-01 09:50:40|23487.8|23467.8|23487.8|23467.8|23487.8|23467.8|23487.8|23467.8|0
1654077050000|2022-06-01 09:50:50|23485.9|23465.9|23482.8|23462.8|23485.9|23465.9|23482.8|23462.8|1
1654077180000|2022-06-01 09:53:00|23477.8|23457.8|23472.8|23452.8|23477.8|23457.8|23472.8|23452.8|2
1654077260000|2022-06-01 09:54:20|||||||||1
1654077270000|2022-06-01 09:54:30|23475.3|23455.3|23487.8|23467.8|23490.3|23467.8|23475.3|23450.3|2
1654077290000|2022-06-01 09:54:50|23486.8|23466.8|23485.3|23465.3|23487.8|23467.8|23485.3|23465.3|0
1654077300000|2022-06-01 09:55:00|23484.3|23464.3|23485.3|23465.3|23485.3|23465.3|23482.8|23462.8|1
1654077320000|2022-06-01 09:55:20|23490.3|23470.3|23490.3|23470.3|23490.3|23470.3|23490.3|23470.3|1
1654077330000|2022-06-01 09:55:30|||||||||6
1654077340000|2022-06-01 09:55:40|||||||||1
1654077350000|2022-06-01 09:55:50|23495.3|23475.3|23495.3|23475.3|23495.3|23475.3|23495.3|23475.3|1
1654077380000|2022-06-01 09:56:20|23496.2|23476.2|23505.3|23485.3|23505.3|23485.3|23496.2|23476.2|3
1654077400000|2022-06-01 09:56:40|||||||||154
1654077410000|2022-06-01 09:56:50|23506.8|23486.8|23506.8|23486.8|23506.8|23486.8|23506.8|23486.8|1
1654077500000|2022-06-01 09:58:20|23505.3|23485.3|23509.3|23489.3|23509.3|23489.3|23505.3|23485.3|3
1654077510000|2022-06-01 09:58:30|23510.3|23490.3|23510.3|23490.3|23510.3|23490.3|23510.3|23490.3|0
1654077530000|2022-06-01 09:58:50|23509.3|23489.3|23509.3|23489.3|23509.3|23489.3|23509.3|23489.3|1
1654077540000|2022-06-01 09:59:00|23507.8|23487.8|23510.3|23490.3|23510.3|23490.3|23507.8|23487.8|0
1654077570000|2022-06-01 09:59:30|||||||||6
1654077590000|2022-06-01 09:59:50|||||||||4
1654077610000|2022-06-01 10:00:10|23509.3|23489.3|23511.8|23491.8|23511.8|23491.8|23507.8|23487.8|4
1654077640000|2022-06-01 10:00:40|23512.8|23492.8|23512.8|23492.8|23512.8|23492.8|23512.8|23492.8|2
1654077700000|2022-06-01 10:01:40|23510.3|23490.3|23512.8|23492.8|23512.8|23492.8|23510.3|23490.3|2
1654077710000|2022-06-01 10:01:50|23510.3|23490.3|23509.3|23489.3|23510.3|23490.3|23509.3|23489.3|8
1654077720000|2022-06-01 10:02:00|23507.8|23487.8|23507.8|23487.8|23507.8|23487.8|23507.8|23487.8|0
1654077730000|2022-06-01 10:02:10|23506.8|23486.8|23506.8|23486.8|23506.8|23486.8|23506.8|23486.8|0
1654077750000|2022-06-01 10:02:30|23505.3|23485.3|23505.3|23485.3|23505.3|23485.3|23505.3|23485.3|0
1654077760000|2022-06-01 10:02:40|||||||||1
1654077770000|2022-06-01 10:02:50|23504.3|23484.3|23504.3|23484.3|23504.3|23484.3|23504.3|23484.3|3
1654077800000|2022-06-01 10:03:20|||||||||3
1654077820000|2022-06-01 10:03:40|23503.4|23483.4|23503.4|23483.4|23503.4|23483.4|23503.4|23483.4|0
1654077880000|2022-06-01 10:04:40|23504.3|23484.3|23504.3|23484.3|23504.3|23484.3|23504.3|23484.3|1
1654077930000|2022-06-01 10:05:30|23497.8|23477.8|23492.8|23472.8|23497.8|23477.8|23492.8|23472.8|12
1654078040000|2022-06-01 10:07:20|23488.1|23468.1|23471.8|23451.8|23488.1|23468.1|23471.8|23451.8|3
1654078070000|2022-06-01 10:07:50|23464.3|23444.3|23464.3|23444.3|23464.3|23444.3|23464.3|23444.3|4
1654078100000|2022-06-01 10:08:20|23457.8|23437.8|23457.8|23437.8|23457.8|23437.8|23457.8|23437.8|0
1654078130000|2022-06-01 10:08:50|23451.6|23431.6|23427.8|23407.8|23451.6|23431.6|23427.8|23407.8|3
1654078140000|2022-06-01 10:09:00|||||||||1
1654078160000|2022-06-01 10:09:20|23426.2|23406.2|23410.3|23390.3|23426.2|23406.2|23407.2|23380|10
1654078170000|2022-06-01 10:09:30|23412.8|23392.8|23412.8|23392.8|23412.8|23392.8|23412.8|23392.8|0
1654078210000|2022-06-01 10:10:10|23414.7|23394.7|23430.3|23390.3|23430.3|23397.8|23414.7|23388.7|1
1654078220000|2022-06-01 10:10:20|23423.1|23403.1|23427.8|23407.8|23427.8|23407.8|23423.1|23403.1|0
1654078340000|2022-06-01 10:12:20|23429.7|23409.7|23435.3|23415.3|23435.3|23415.3|23429.7|23409.7|0
1654078350000|2022-06-01 10:12:30|23440.3|23420.3|23440.3|23420.3|23440.3|23420.3|23440.3|23420.3|0
1654078360000|2022-06-01 10:12:40|23441.2|23421.2|23442.8|23422.8|23442.8|23422.8|23441.2|23421.2|0
1654078370000|2022-06-01 10:12:50|23443.7|23423.7|23445.3|23425.3|23445.3|23425.3|23443.7|23423.7|0
1654078380000|2022-06-01 10:13:00|23447.8|23427.8|23447.8|23427.8|23447.8|23427.8|23447.8|23427.8|0
1654078390000|2022-06-01 10:13:10|23450.9|23430.9|23452.8|23432.8|23452.8|23432.8|23450.9|23430.9|2
1654078400000|2022-06-01 10:13:20|23465.3|23425.3|23465.3|23425.3|23465.3|23425.3|23465.3|23425.3|0
1654078430000|2022-06-01 10:13:50|23470.3|23430.3|23465.3|23445.3|23470.3|23445.3|23465.3|23430.3|0
1654078440000|2022-06-01 10:14:00|23466.2|23446.2|23473.7|23453.7|23473.7|23453.7|23466.2|23446.2|2
1654078450000|2022-06-01 10:14:10|23475.6|23455.6|23476.6|23456.6|23476.6|23456.6|23475.6|23455.6|0
1654078460000|2022-06-01 10:14:20|23483.7|23463.7|23484.7|23464.7|23484.7|23464.7|23483.7|23463.7|2
1654078470000|2022-06-01 10:14:30|23487.8|23467.8|23487.8|23467.8|23487.8|23467.8|23487.8|23467.8|1
1654078480000|2022-06-01 10:14:40|23498.7|23458.7|23498.7|23458.7|23498.7|23458.7|23498.7|23458.7|0
1654078490000|2022-06-01 10:14:50|23480.3|23460.3|23475.3|23455.3|23482.8|23462.8|23475.3|23455.3|4
1654078500000|2022-06-01 10:15:00|23477.8|23457.8|23491.2|23471.2|23491.2|23471.2|23477.8|23457.8|4
1654078520000|2022-06-01 10:15:20|||||||||1
1654078530000|2022-06-01 10:15:30|23492.8|23472.8|23493.7|23473.7|23493.7|23473.7|23492.8|23472.8|1
1654078550000|2022-06-01 10:15:50|||||||||2
1654078590000|2022-06-01 10:16:30|23490.6|23470.6|23477.8|23457.8|23491.2|23470.6|23477.8|23451.2|1
1654078600000|2022-06-01 10:16:40|23476.8|23456.8|23475.3|23455.3|23476.8|23456.8|23475.3|23455.3|1
1654078620000|2022-06-01 10:17:00|23477.8|23457.8|23477.8|23457.8|23477.8|23457.8|23477.8|23457.8|0
1654078650000|2022-06-01 10:17:30|23474|23454|23466.2|23446.2|23476.8|23454|23466.2|23436.8|1
1654078660000|2022-06-01 10:17:40|23467.8|23447.8|23467.8|23447.8|23467.8|23447.8|23467.8|23447.8|1
1654078670000|2022-06-01 10:17:50|23460.3|23440.3|23455.9|23435.9|23460.3|23440.3|23455.9|23435.9|2
1654078690000|2022-06-01 10:18:10|||||||||1
1654078700000|2022-06-01 10:18:20|23452.8|23432.8|23452.8|23432.8|23452.8|23432.8|23452.8|23432.8|0
1654078740000|2022-06-01 10:19:00|23455.3|23435.3|23457.8|23437.8|23457.8|23437.8|23455.3|23435.3|0
1654078760000|2022-06-01 10:19:20|23460.6|23440.6|23465.3|23445.3|23465.3|23445.3|23460.6|23440.6|0
1654078770000|2022-06-01 10:19:30|23470.3|23450.3|23470.3|23450.3|23470.3|23450.3|23470.3|23450.3|2
1654078800000|2022-06-01 10:20:00|23472.8|23452.8|23475.3|23455.3|23475.3|23455.3|23472.8|23452.8|0
1654078810000|2022-06-01 10:20:10|23476.2|23456.2|23476.2|23456.2|23476.2|23456.2|23476.2|23456.2|3
1654078820000|2022-06-01 10:20:20|23469.6|23449.6|23450.3|23430.3|23469.6|23449.6|23450.3|23430.3|10
1654078870000|2022-06-01 10:21:10|23451.2|23431.2|23452.8|23432.8|23452.8|23432.8|23451.2|23431.2|0
1654078940000|2022-06-01 10:22:20|23451.8|23431.8|23452.8|23432.8|23455.3|23435.3|23450.3|23430.3|1
1654078960000|2022-06-01 10:22:40|23451.8|23431.8|23452.8|23432.8|23452.8|23432.8|23450.3|23430.3|1
1654078980000|2022-06-01 10:23:00|23454.3|23434.3|23470.3|23430.3|23470.3|23434.3|23454.3|23430.3|5
1654079040000|2022-06-01 10:24:00|||||||||5
1654079060000|2022-06-01 10:24:20|||||||||2
1654079190000|2022-06-01 10:26:30|||||||||1
1654079270000|2022-06-01 10:27:50|||||||||2
1654079290000|2022-06-01 10:28:10|23458.4|23438.4|23455.3|23435.3|23458.4|23438.4|23455.3|23435.3|0
1654079300000|2022-06-01 10:28:20|23452.8|23432.8|23450.3|23430.3|23452.8|23432.8|23450.3|23430.3|2
1654079570000|2022-06-01 10:32:50|23458.4|23418.4|23443.7|23423.7|23458.4|23424.3|23443.7|23418.4|0
1654079580000|2022-06-01 10:33:00|||||||||3
1654079590000|2022-06-01 10:33:10|23445.3|23425.3|23447.8|23427.8|23447.8|23427.8|23445.3|23425.3|4
1654079600000|2022-06-01 10:33:20|23452.8|23432.8|23451.8|23431.8|23454.3|23434.3|23451.8|23431.8|2
1654079610000|2022-06-01 10:33:30|23449.3|23429.3|23447.8|23427.8|23449.3|23429.3|23447.8|23427.8|0
1654079620000|2022-06-01 10:33:40|23444.7|23424.7|23442.8|23422.8|23444.7|23424.7|23442.8|23422.8|1
1654079730000|2022-06-01 10:35:30|23449.9|23409.9|23430.3|23410.3|23449.9|23411.8|23430.3|23409.9|2
1654079790000|2022-06-01 10:36:30|23432.2|23412.2|23435.3|23415.3|23435.3|23415.3|23432.2|23412.2|0
1654079830000|2022-06-01 10:37:10|||||||||1
1654079890000|2022-06-01 10:38:10|23433.4|23413.4|23433.4|23413.4|23433.4|23413.4|23433.4|23413.4|15
1654079930000|2022-06-01 10:38:50|23435.3|23415.3|23434.3|23414.3|23435.3|23415.3|23434.3|23414.3|3
1654079950000|2022-06-01 10:39:10|23433.4|23413.4|23431.8|23411.8|23433.4|23413.4|23431.8|23411.8|0
1654079970000|2022-06-01 10:39:30|23433.7|23413.7|23437.8|23417.8|23437.8|23417.8|23433.7|23413.7|2
1654079980000|2022-06-01 10:39:40|23439.3|23419.3|23439.3|23419.3|23439.3|23419.3|23439.3|23419.3|0
1654080030000|2022-06-01 10:40:30|23444|23424|23448.7|23428.7|23448.7|23428.7|23444|23424|3
1654080040000|2022-06-01 10:40:40|23449.7|23429.7|23452.8|23432.8|23455.3|23435.3|23449.7|23429.7|29
1654080050000|2022-06-01 10:40:50|23454.3|23434.3|23455.3|23435.3|23455.3|23435.3|23454.3|23434.3|1
1654080060000|2022-06-01 10:41:00|23453.7|23433.7|23452.8|23432.8|23453.7|23433.7|23452.8|23432.8|2
1654080110000|2022-06-01 10:41:50|||||||||1
1654080150000|2022-06-01 10:42:30|||||||||1
1654080220000|2022-06-01 10:43:40|23449.7|23429.7|23432.8|23412.8|23449.7|23429.7|23432.8|23412.8|1
1654080230000|2022-06-01 10:43:50|23422.8|23402.8|23412.8|23392.8|23422.8|23402.8|23412.8|23392.8|2
1654080240000|2022-06-01 10:44:00|23406.6|23386.6|23391.2|23371.2|23406.6|23386.6|23389.7|23369.7|2
1654080280000|2022-06-01 10:44:40|23392.8|23372.8|23401.8|23381.8|23401.8|23381.8|23392.8|23372.8|2
1654080290000|2022-06-01 10:44:50|23403.7|23383.7|23405.3|23385.3|23405.3|23385.3|23403.7|23383.7|0
1654080320000|2022-06-01 10:45:20|||||||||13
1654080330000|2022-06-01 10:45:30|||||||||2
1654080360000|2022-06-01 10:46:00|||||||||1
1654080390000|2022-06-01 10:46:30|23412.8|23392.8|23412.8|23392.8|23412.8|23392.8|23412.8|23392.8|106
1654080400000|2022-06-01 10:46:40|23416.6|23396.6|23426.6|23406.6|23426.6|23406.6|23416.6|23396.6|1
1654080410000|2022-06-01 10:46:50|23427.5|23407.5|23429.1|23409.1|23429.1|23409.1|23427.5|23407.5|0
1654080430000|2022-06-01 10:47:10|23440.3|23420.3|23440.3|23420.3|23440.3|23420.3|23440.3|23420.3|1
1654080440000|2022-06-01 10:47:20|23429.4|23409.4|23417.8|23397.8|23429.4|23409.4|23417.8|23397.8|14
1654080450000|2022-06-01 10:47:30|23416.2|23396.2|23416.2|23396.2|23416.2|23396.2|23416.2|23396.2|0
1654080460000|2022-06-01 10:47:40|23414.3|23394.3|23400.3|23380.3|23414.3|23394.3|23400.3|23380.3|2
1654080470000|2022-06-01 10:47:50|23408.4|23368.4|23408.4|23368.4|23408.4|23368.4|23408.4|23368.4|0
1654080480000|2022-06-01 10:48:00|23395.5|23375.5|23347.8|23327.8|23395.5|23375.5|23347.8|23324.9|9
1654080490000|2022-06-01 10:48:10|23350.3|23330.3|23367.8|23347.8|23380.3|23347.8|23350.3|23330.3|5
1654080500000|2022-06-01 10:48:20|23370.9|23350.9|23370.3|23350.3|23372.8|23352.8|23370.3|23350.3|3
1654080550000|2022-06-01 10:49:10|23369.3|23349.3|23367.8|23347.8|23369.3|23349.3|23367.8|23347.8|1
1654080590000|2022-06-01 10:49:50|23362.8|23342.8|23355.3|23335.3|23362.8|23342.8|23355.3|23335.3|4
1654080680000|2022-06-01 10:51:20|23353.7|23333.7|23360.3|23340.3|23399.9|23351.8|23353.7|23333.7|10
1654080700000|2022-06-01 10:51:40|23361.2|23341.2|23362.8|23342.8|23362.8|23342.8|23361.2|23341.2|1
1654080720000|2022-06-01 10:52:00|23363.7|23343.7|23365.3|23345.3|23365.3|23345.3|23363.7|23343.7|0
1654080750000|2022-06-01 10:52:30|23362.8|23342.8|23362.8|23342.8|23362.8|23342.8|23362.8|23342.8|0
1654080780000|2022-06-01 10:53:00|23365.3|23345.3|23365.3|23345.3|23365.3|23345.3|23365.3|23345.3|1
1654080790000|2022-06-01 10:53:10|23366.2|23346.2|23373.4|23353.4|23375.3|23355.3|23366.2|23346.2|4
1654080800000|2022-06-01 10:53:20|23370.3|23350.3|23370.3|23350.3|23370.3|23350.3|23370.3|23350.3|0
1654080930000|2022-06-01 10:55:30|23367.8|23347.8|23367.8|23347.8|23367.8|23347.8|23367.8|23347.8|0
1654080940000|2022-06-01 10:55:40|23369.3|23349.3|23370.3|23350.3|23370.3|23350.3|23369.3|23349.3|1
1654080960000|2022-06-01 10:56:00|23371.2|23351.2|23390.3|23350.3|23390.3|23355.3|23371.2|23350.3|1
1654080970000|2022-06-01 10:56:10|23385.3|23365.3|23395.3|23375.3|23395.3|23375.3|23385.3|23365.3|0
1654080980000|2022-06-01 10:56:20|23394.3|23374.3|23384.3|23364.3|23395.3|23375.3|23384.3|23364.3|3
1654080990000|2022-06-01 10:56:30|23385.3|23365.3|23385.3|23365.3|23385.3|23365.3|23385.3|23365.3|0
1654081000000|2022-06-01 10:56:40|23387.8|23367.8|23390.3|23370.3|23390.3|23370.3|23386.8|23366.8|1
1654081010000|2022-06-01 10:56:50|23387.8|23367.8|23394.7|23374.7|23394.7|23374.7|23387.8|23367.8|0
1654081020000|2022-06-01 10:57:00|23396.2|23376.2|23400.3|23380.3|23400.3|23380.3|23395.3|23375.3|0
1654081030000|2022-06-01 10:57:10|23390.3|23370.3|23394.1|23374.1|23400.3|23380.3|23390.3|23370.3|1
1654081040000|2022-06-01 10:57:20|23400.3|23380.3|23400.3|23380.3|23400.3|23380.3|23400.3|23380.3|1
1654081050000|2022-06-01 10:57:30|23398.4|23378.4|23395.3|23375.3|23398.4|23378.4|23395.3|23375.3|4
1654081060000|2022-06-01 10:57:40|23390.3|23370.3|23390.3|23370.3|23390.3|23370.3|23390.3|23370.3|1
1654081070000|2022-06-01 10:57:50|23392.8|23372.8|23390.3|23370.3|23392.8|23372.8|23390.3|23370.3|1
1654081160000|2022-06-01 10:59:20|23387.8|23367.8|23387.8|23367.8|23387.8|23367.8|23387.8|23367.8|0
1654081210000|2022-06-01 11:00:10|23392.8|23352.8|23392.8|23352.8|23392.8|23352.8|23392.8|23352.8|1
1654081280000|2022-06-01 11:01:20|23367.8|23347.8|23367.8|23347.8|23367.8|23347.8|23367.8|23347.8|1
1654081290000|2022-06-01 11:01:30|23378.7|23338.7|23382.8|23342.8|23382.8|23342.8|23378.7|23338.7|0
1654081300000|2022-06-01 11:01:40|23369.9|23349.9|23365.3|23345.3|23369.9|23349.9|23365.3|23345.3|1
1654081310000|2022-06-01 11:01:50|23360.3|23340.3|23360.3|23340.3|23360.3|23340.3|23360.3|23340.3|2
1654081330000|2022-06-01 11:02:10|23359.3|23339.3|23357.8|23337.8|23359.3|23339.3|23357.8|23337.8|0
1654081340000|2022-06-01 11:02:20|23360.9|23340.9|23362.8|23342.8|23362.8|23342.8|23360.9|23340.9|3
1654081350000|2022-06-01 11:02:30|23359.9|23339.9|23362.8|23342.8|23362.8|23342.8|23355.3|23335.3|0
1654081360000|2022-06-01 11:02:40|23360.9|23340.9|23362.8|23342.8|23362.8|23342.8|23355.3|23335.3|0
1654081370000|2022-06-01 11:02:50|23357.8|23337.8|23356.8|23336.8|23357.8|23337.8|23356.8|23336.8|17
1654081380000|2022-06-01 11:03:00|23355.3|23335.3|23370.3|23350.3|23375.3|23350.3|23355.3|23333.7|7
1654081390000|2022-06-01 11:03:10|23374.9|23354.9|23387.8|23367.8|23387.8|23367.8|23374.9|23354.9|3
1654081410000|2022-06-01 11:03:30|23395.3|23355.3|23395.3|23355.3|23395.3|23355.3|23395.3|23355.3|0
1654081500000|2022-06-01 11:05:00|||||||||1
1654081580000|2022-06-01 11:06:20|23382.4|23362.4|23377.8|23357.8|23382.4|23362.4|23377.8|23357.8|0
1654081610000|2022-06-01 11:06:50|23378.7|23358.7|23397.8|23377.8|23397.8|23377.8|23378.7|23358.7|3
1654081620000|2022-06-01 11:07:00|23396.8|23376.8|23395.3|23375.3|23396.8|23376.8|23395.3|23375.3|1
1654081630000|2022-06-01 11:07:10|23392.4|23372.4|23392.8|23372.8|23392.8|23372.8|23387.8|23367.8|0
1654081640000|2022-06-01 11:07:20|23390.3|23370.3|23391.2|23371.2|23391.2|23371.2|23390.3|23370.3|0
1654081650000|2022-06-01 11:07:30|23392.8|23372.8|23392.8|23372.8|23392.8|23372.8|23387.8|23367.8|0
1654081660000|2022-06-01 11:07:40|23391.8|23371.8|23391.2|23371.2|23391.8|23371.8|23390.3|23370.3|0
1654081670000|2022-06-01 11:07:50|23389.3|23369.3|23392.8|23372.8|23392.8|23372.8|23387.8|23367.8|0
1654081690000|2022-06-01 11:08:10|23390.3|23370.3|23403.1|23383.1|23403.1|23383.1|23390.3|23370.3|0
1654081700000|2022-06-01 11:08:20|23402.8|23382.8|23405.3|23385.3|23405.3|23385.3|23400.3|23380.3|0
1654081710000|2022-06-01 11:08:30|23400.3|23380.3|23400.3|23380.3|23400.3|23380.3|23400.3|23380.3|6
1654081720000|2022-06-01 11:08:40|23397.8|23377.8|23396.2|23376.2|23397.8|23377.8|23396.2|23376.2|0
1654081740000|2022-06-01 11:09:00|23397.2|23377.2|23396.2|23376.2|23397.8|23377.8|23396.2|23376.2|0
1654081750000|2022-06-01 11:09:10|23395.3|23375.3|23395.3|23375.3|23395.3|23375.3|23395.3|23375.3|0
1654081780000|2022-06-01 11:09:40|23392.8|23372.8|23387.8|23367.8|23392.8|23372.8|23387.8|23367.8|0
1654081870000|2022-06-01 11:11:10|23390.3|23370.3|23390.3|23370.3|23390.3|23370.3|23390.3|23370.3|0
1654081880000|2022-06-01 11:11:20|23391.2|23371.2|23392.8|23372.8|23392.8|23372.8|23391.2|23371.2|0
1654081940000|2022-06-01 11:12:20|||||||||2
1654081950000|2022-06-01 11:12:30|23390.3|23370.3|23390.3|23370.3|23390.3|23370.3|23390.3|23370.3|1
1654081960000|2022-06-01 11:12:40|23393.4|23373.4|23393.4|23373.4|23393.4|23373.4|23393.4|23373.4|0
1654082040000|2022-06-01 11:14:00|23395.3|23375.3|23395.3|23375.3|23395.3|23375.3|23395.3|23375.3|2
1654082050000|2022-06-01 11:14:10|23391.5|23371.5|23385.3|23365.3|23391.5|23371.5|23384.3|23364.3|3
1654082080000|2022-06-01 11:14:40|23383.7|23363.7|23375.3|23355.3|23385.3|23365.3|23375.3|23355.3|4
1654082100000|2022-06-01 11:15:00|23374.3|23354.3|23372.8|23352.8|23374.3|23354.3|23372.8|23352.8|1
1654082130000|2022-06-01 11:15:30|||||||||4
1654082150000|2022-06-01 11:15:50|23365.3|23345.3|23365.3|23345.3|23365.3|23345.3|23365.3|23345.3|0
1654082160000|2022-06-01 11:16:00|23360.5|23340.5|23355.3|23335.3|23360.5|23340.5|23352.8|23332.8|4
1654082170000|2022-06-01 11:16:10|||||||||1
1654082180000|2022-06-01 11:16:20|23352.8|23332.8|23344.9|23324.9|23352.8|23332.8|23344.9|23324.9|14
1654082190000|2022-06-01 11:16:30|23340.3|23320.3|23340.3|23320.3|23340.3|23320.3|23340.3|23320.3|0
1654082210000|2022-06-01 11:16:50|23339.3|23319.3|23337.8|23317.8|23339.3|23319.3|23337.8|23317.8|0
1654082220000|2022-06-01 11:17:00|23336.8|23316.8|23327.8|23307.8|23336.8|23316.8|23327.8|23307.8|1
1654082230000|2022-06-01 11:17:10|23330.3|23310.3|23330.3|23310.3|23330.3|23310.3|23330.3|23310.3|0
1654082260000|2022-06-01 11:17:40|23326.8|23306.8|23327.8|23307.8|23327.8|23307.8|23326.2|23306.2|10
1654082280000|2022-06-01 11:18:00|23326.2|23306.2|23333.7|23313.7|23333.7|23313.7|23326.2|23306.2|4
1654082290000|2022-06-01 11:18:10|23332.2|23312.2|23337.8|23317.8|23337.8|23317.8|23332.2|23312.2|1
1654082320000|2022-06-01 11:18:40|||||||||1
1654082360000|2022-06-01 11:19:20|23339.3|23319.3|23330.3|23310.3|23339.3|23319.3|23330.3|23310.3|6
1654082370000|2022-06-01 11:19:30|23332.8|23312.8|23332.8|23312.8|23332.8|23312.8|23332.8|23312.8|1
1654082380000|2022-06-01 11:19:40|23325.3|23305.3|23325.3|23305.3|23325.3|23305.3|23325.3|23305.3|1
1654082390000|2022-06-01 11:19:50|23326.2|23306.2|23331.2|23311.2|23331.2|23311.2|23326.2|23306.2|1
1654082400000|2022-06-01 11:20:00|23332.2|23312.2|23337.8|23317.8|23337.8|23317.8|23332.2|23312.2|0
1654082410000|2022-06-01 11:20:10|23340.6|23320.6|23347.8|23327.8|23347.8|23327.8|23340.6|23320.6|2
1654082430000|2022-06-01 11:20:30|23345.9|23325.9|23341.8|23321.8|23345.9|23325.9|23341.8|23321.8|4
1654082440000|2022-06-01 11:20:40|23342.8|23322.8|23340.3|23320.3|23342.8|23322.8|23340.3|23320.3|0
1654082450000|2022-06-01 11:20:50|23339.3|23319.3|23332.8|23312.8|23339.3|23319.3|23332.8|23312.8|0
1654082500000|2022-06-01 11:21:40|||||||||1
1654082510000|2022-06-01 11:21:50|23340.3|23320.3|23345.3|23325.3|23345.3|23325.3|23340.3|23320.3|4
1654082520000|2022-06-01 11:22:00|23346.2|23326.2|23347.8|23327.8|23347.8|23327.8|23346.2|23326.2|0
1654082530000|2022-06-01 11:22:10|23350.3|23330.3|23350.3|23330.3|23350.3|23330.3|23350.3|23330.3|0
1654082580000|2022-06-01 11:23:00|23365.9|23345.9|23370.3|23330.3|23370.3|23345.9|23362.8|23330.3|1
1654082600000|2022-06-01 11:23:20|23362.8|23342.8|23362.8|23342.8|23362.8|23342.8|23362.8|23342.8|0
1654082630000|2022-06-01 11:23:50|||||||||2
1654082670000|2022-06-01 11:24:30|23360.3|23340.3|23360.3|23340.3|23360.3|23340.3|23360.3|23340.3|0
1654082690000|2022-06-01 11:24:50|23345.3|23305.3|23333.7|23313.7|23345.3|23313.7|23332.8|23303.7|596
1654082700000|2022-06-01 11:25:00|23335.6|23315.6|23349.7|23329.7|23349.7|23329.7|23335.6|23315.6|3
1654082710000|2022-06-01 11:25:10|23360.6|23320.6|23362.2|23322.2|23362.2|23322.2|23360.6|23320.6|1
1654082720000|2022-06-01 11:25:20|23360.6|23320.6|23349.7|23329.7|23360.6|23329.7|23349.7|23320.6|8
1654082770000|2022-06-01 11:26:10|23344.7|23324.7|23344.7|23324.7|23344.7|23324.7|23344.7|23324.7|0
1654082780000|2022-06-01 11:26:20|23347.2|23327.2|23347.2|23327.2|23347.2|23327.2|23347.2|23327.2|1
1654082810000|2022-06-01 11:26:50|23348.7|23328.7|23350.3|23330.3|23351.8|23331.8|23348.7|23328.7|720
1654082820000|2022-06-01 11:27:00|23351.8|23331.8|23350.3|23330.3|23351.8|23331.8|23348.7|23328.7|20
1654082830000|2022-06-01 11:27:10|23351.8|23331.8|23351.8|23331.8|23351.8|23331.8|23351.8|23331.8|0
1654082840000|2022-06-01 11:27:20|23354.7|23334.7|23354.7|23334.7|23354.7|23334.7|23354.7|23334.7|100
1654082850000|2022-06-01 11:27:30|23356.2|23336.2|23356.2|23336.2|23356.2|23336.2|23356.2|23336.2|34
1654082880000|2022-06-01 11:28:00|23357.8|23337.8|23367.2|23327.2|23368.7|23337.8|23357.8|23327.2|2
1654082950000|2022-06-01 11:29:10|||||||||1
1654082960000|2022-06-01 11:29:20|||||||||2
1654082970000|2022-06-01 11:29:30|23356.2|23336.2|23367.2|23327.2|23367.2|23336.2|23356.2|23327.2|301
1654082980000|2022-06-01 11:29:40|23368.7|23328.7|23368.7|23328.7|23368.7|23328.7|23368.7|23328.7|0
1654083000000|2022-06-01 11:30:00|23370.3|23330.3|23362.2|23342.2|23370.3|23342.2|23362.2|23330.3|2
1654083010000|2022-06-01 11:30:10|23363.7|23343.7|23364.7|23344.7|23364.7|23344.7|23363.7|23343.7|1
1654083020000|2022-06-01 11:30:20|23363.7|23343.7|23362.2|23342.2|23363.7|23343.7|23362.2|23342.2|0
1654083030000|2022-06-01 11:30:30|23360.6|23340.6|23357.2|23337.2|23360.6|23340.6|23357.2|23337.2|1
1654083040000|2022-06-01 11:30:40|23356.2|23336.2|23347.2|23327.2|23356.2|23336.2|23347.2|23327.2|1
1654083120000|2022-06-01 11:32:00|23348.1|23328.1|23354.4|23334.4|23354.4|23334.4|23348.1|23328.1|0
1654083130000|2022-06-01 11:32:10|23362.2|23342.2|23364.1|23344.1|23364.1|23344.1|23362.2|23342.2|4
1654083150000|2022-06-01 11:32:30|23365.6|23345.6|23365.6|23345.6|23365.6|23345.6|23365.6|23345.6|0
1654083190000|2022-06-01 11:33:10|23367.2|23347.2|23369.1|23349.1|23369.1|23349.1|23367.2|23347.2|1
1654083200000|2022-06-01 11:33:20|23370.6|23350.6|23374.1|23354.1|23374.1|23354.1|23370.6|23350.6|1
1654083210000|2022-06-01 11:33:30|23375.6|23355.6|23375.6|23355.6|23375.6|23355.6|23375.6|23355.6|0
1654083220000|2022-06-01 11:33:40|23374.7|23354.7|23374.7|23354.7|23374.7|23354.7|23374.7|23354.7|0
1654083230000|2022-06-01 11:33:50|23371.6|23351.6|23359.7|23339.7|23378.7|23351.6|23359.7|23337.2|5
1654083240000|2022-06-01 11:34:00|23357.8|23337.8|23360.6|23340.6|23362.2|23342.2|23356.2|23336.2|3
1654083250000|2022-06-01 11:34:10|||||||||1
1654083270000|2022-06-01 11:34:30|23356.8|23336.8|23352.8|23332.8|23356.8|23336.8|23352.8|23332.8|0
1654083280000|2022-06-01 11:34:40|23349.7|23329.7|23349.7|23329.7|23349.7|23329.7|23349.7|23329.7|1
1654083300000|2022-06-01 11:35:00|||||||||20
1654083440000|2022-06-01 11:37:20|||||||||4
1654083460000|2022-06-01 11:37:40|23345.3|23325.3|23345.3|23325.3|23345.3|23325.3|23345.3|23325.3|2
1654083470000|2022-06-01 11:37:50|||||||||1
1654083480000|2022-06-01 11:38:00|23353.7|23333.7|23352.8|23332.8|23353.7|23333.7|23352.8|23332.8|1
1654083510000|2022-06-01 11:38:30|23349.7|23329.7|23349.7|23329.7|23349.7|23329.7|23349.7|23329.7|0
1654083520000|2022-06-01 11:38:40|23343.7|23323.7|23338.1|23318.1|23343.7|23323.7|23338.1|23318.1|1
1654083570000|2022-06-01 11:39:30|23337.2|23317.2|23337.2|23317.2|23337.2|23317.2|23337.2|23317.2|0
1654083640000|2022-06-01 11:40:40|23334.7|23314.7|23334.7|23314.7|23334.7|23314.7|23334.7|23314.7|25
1654083660000|2022-06-01 11:41:00|||||||||1
1654083680000|2022-06-01 11:41:20|||||||||1
1654083700000|2022-06-01 11:41:40|23340.3|23300.3|23324.7|23304.7|23340.3|23304.7|23324.7|23300.3|1
1654083730000|2022-06-01 11:42:10|23322.2|23302.2|23322.2|23302.2|23322.2|23302.2|23322.2|23302.2|0
1654083770000|2022-06-01 11:42:50|||||||||3
1654083780000|2022-06-01 11:43:00|23324.7|23304.7|23322.2|23302.2|23326.2|23306.2|23322.2|23302.2|0
1654083790000|2022-06-01 11:43:10|23327.2|23307.2|23329.7|23309.7|23329.7|23309.7|23327.2|23307.2|1
1654083850000|2022-06-01 11:44:10|23342.2|23302.2|23342.2|23302.2|23342.2|23302.2|23342.2|23302.2|3
1654083910000|2022-06-01 11:45:10|23337.2|23297.2|23326.2|23306.2|23337.2|23306.2|23326.2|23297.2|0
1654083930000|2022-06-01 11:45:30|23324.7|23304.7|23324.7|23304.7|23324.7|23304.7|23324.7|23304.7|0
1654083960000|2022-06-01 11:46:00|23327.2|23307.2|23338.1|23318.1|23339.1|23318.1|23327.2|23299.1|10
1654083980000|2022-06-01 11:46:20|23339.7|23319.7|23339.7|23319.7|23339.7|23319.7|23339.7|23319.7|0
1654084010000|2022-06-01 11:46:50|23350.6|23310.6|23353.1|23313.1|23353.1|23313.1|23350.6|23310.6|2
1654084020000|2022-06-01 11:47:00|23356|23316|23359.7|23339.7|23359.7|23339.7|23355|23316|1
1654084050000|2022-06-01 11:47:30|23362.2|23342.2|23359.7|23339.7|23362.2|23342.2|23359.7|23339.7|0
1654084070000|2022-06-01 11:47:50|||||||||1
1654084080000|2022-06-01 11:48:00|||||||||1
1654084090000|2022-06-01 11:48:10|23354.7|23334.7|23352.2|23332.2|23354.7|23334.7|23352.2|23332.2|3
1654084110000|2022-06-01 11:48:30|23351.2|23331.2|23346.2|23326.2|23351.2|23331.2|23346.2|23326.2|0
1654084120000|2022-06-01 11:48:40|23344.7|23324.7|23344.7|23324.7|23344.7|23324.7|23344.7|23324.7|0
1654084130000|2022-06-01 11:48:50|23349.7|23329.7|23355.6|23335.6|23355.6|23335.6|23349.7|23329.7|3
1654084160000|2022-06-01 11:49:20|23354.7|23334.7|23354.7|23334.7|23354.7|23334.7|23354.7|23334.7|2
1654084190000|2022-06-01 11:49:50|23357.2|23337.2|23372.5|23352.5|23372.5|23352.5|23357.2|23337.2|4
1654084200000|2022-06-01 11:50:00|23377.2|23357.2|23382.5|23362.5|23382.5|23362.5|23377.2|23357.2|6
1654084210000|2022-06-01 11:50:10|23386.6|23366.6|23386.6|23366.6|23386.6|23366.6|23386.6|23366.6|1
1654084220000|2022-06-01 11:50:20|23391.2|23371.2|23397.5|23377.5|23397.5|23377.5|23391.2|23371.2|3
1654084250000|2022-06-01 11:50:50|||||||||1
1654084290000|2022-06-01 11:51:30|||||||||1
1654084300000|2022-06-01 11:51:40|||||||||1
1654084310000|2022-06-01 11:51:50|23402.2|23362.2|23402.2|23362.2|23402.2|23362.2|23402.2|23362.2|1
1654084320000|2022-06-01 11:52:00|23399.1|23359.1|23399.1|23359.1|23399.1|23359.1|23399.1|23359.1|0
1654084350000|2022-06-01 11:52:30|23394.7|23374.7|23394.7|23374.7|23394.7|23374.7|23394.7|23374.7|1
1654084390000|2022-06-01 11:53:10|||||||||1
1654084430000|2022-06-01 11:53:50|||||||||2
1654084440000|2022-06-01 11:54:00|23399.7|23379.7|23398.1|23378.1|23399.7|23379.7|23398.1|23378.1|3
1654084460000|2022-06-01 11:54:20|23397.2|23377.2|23389.7|23369.7|23397.2|23377.2|23389.7|23369.7|5
1654084480000|2022-06-01 11:54:40|23383.7|23363.7|23382.2|23362.2|23383.7|23363.7|23379.7|23359.7|2
1654084490000|2022-06-01 11:54:50|23379.7|23359.7|23377.2|23357.2|23381.2|23361.2|23377.2|23357.2|1
1654084540000|2022-06-01 11:55:40|23374.7|23354.7|23375.6|23355.6|23375.6|23355.6|23374.7|23354.7|1
1654084550000|2022-06-01 11:55:50|23377.2|23357.2|23374.7|23354.7|23377.2|23357.2|23374.7|23354.7|1
1654084560000|2022-06-01 11:56:00|||||||||1
1654084610000|2022-06-01 11:56:50|23369.7|23349.7|23363.7|23343.7|23369.7|23349.7|23363.7|23343.7|1
1654084620000|2022-06-01 11:57:00|23362.2|23342.2|23377.2|23337.2|23377.2|23342.2|23362.2|23327.2|3
1654084650000|2022-06-01 11:57:30|23379.7|23339.7|23379.7|23339.7|23379.7|23339.7|23379.7|23339.7|1
1654084670000|2022-06-01 11:57:50|23379.1|23339.1|23359.7|23339.7|23379.1|23347.2|23359.7|23339.1|2
1654084680000|2022-06-01 11:58:00|23368.7|23328.7|23368.7|23328.7|23368.7|23328.7|23368.7|23328.7|1
1654084690000|2022-06-01 11:58:10|23359.7|23339.7|23347.2|23327.2|23359.7|23339.7|23347.2|23327.2|3
1654084700000|2022-06-01 11:58:20|23348.1|23328.1|23352.2|23332.2|23352.2|23332.2|23348.1|23328.1|0
1654084720000|2022-06-01 11:58:40|||||||||4
1654084730000|2022-06-01 11:58:50|23349.7|23329.7|23346.2|23326.2|23349.7|23329.7|23346.2|23326.2|5
1654084740000|2022-06-01 11:59:00|23345.3|23325.3|23343.7|23323.7|23345.3|23325.3|23343.7|23323.7|1
1654084760000|2022-06-01 11:59:20|||||||||201
1654084800000|2022-06-01 12:00:00|23342.2|23322.2|23369.7|23349.7|23369.7|23349.7|23342.2|23322.2|11
1654084810000|2022-06-01 12:00:10|23372.8|23352.8|23395.6|23375.6|23395.6|23375.6|23372.8|23352.8|11
1654084820000|2022-06-01 12:00:20|23393.1|23373.1|23393.1|23373.1|23393.1|23373.1|23393.1|23373.1|9
1654084830000|2022-06-01 12:00:30|23402.2|23362.2|23399.7|23379.7|23402.2|23379.7|23391.6|23360.6|3
1654084850000|2022-06-01 12:00:50|||||||||1
1654084860000|2022-06-01 12:01:00|23402.2|23382.2|23428.1|23408.1|23428.1|23408.1|23402.2|23382.2|8
1654084870000|2022-06-01 12:01:10|23429.1|23409.1|23438.7|23418.7|23441.6|23421.6|23429.1|23409.1|13
1654084880000|2022-06-01 12:01:20|23435.6|23415.6|23435.6|23415.6|23435.6|23415.6|23435.6|23415.6|3
1654084890000|2022-06-01 12:01:30|23434.7|23414.7|23420.6|23400.6|23434.7|23414.7|23420.6|23400.6|13
1654084910000|2022-06-01 12:01:50|23427.2|23407.2|23432.2|23412.2|23436.2|23416.2|23427.2|23407.2|24
1654084930000|2022-06-01 12:02:10|23433.1|23413.1|23434.7|23414.7|23434.7|23414.7|23433.1|23413.1|0
1654084950000|2022-06-01 12:02:30|23435.6|23415.6|23435.6|23415.6|23435.6|23415.6|23435.6|23415.6|1
1654084960000|2022-06-01 12:02:40|23436.6|23416.6|23440.6|23420.6|23440.6|23420.6|23436.6|23416.6|1
1654084970000|2022-06-01 12:02:50|23439.7|23419.7|23437.2|23417.2|23439.7|23419.7|23437.2|23417.2|4
1654084980000|2022-06-01 12:03:00|23440.6|23420.6|23451.6|23431.6|23451.6|23431.6|23440.6|23420.6|18
1654084990000|2022-06-01 12:03:10|23454.1|23434.1|23439.7|23419.7|23459.7|23439.7|23439.7|23419.7|10
1654085000000|2022-06-01 12:03:20|23437.2|23417.2|23445.6|23425.6|23445.6|23425.6|23437.2|23417.2|1
1654085020000|2022-06-01 12:03:40|23449.7|23429.7|23454.7|23434.7|23454.7|23434.7|23449.7|23429.7|1
1654085030000|2022-06-01 12:03:50|23457.2|23437.2|23461.2|23441.2|23462.2|23442.2|23457.2|23437.2|4
1654085040000|2022-06-01 12:04:00|23459.7|23439.7|23462.2|23442.2|23462.2|23442.2|23459.7|23439.7|0
1654085050000|2022-06-01 12:04:10|23474.7|23454.7|23479.7|23459.7|23479.7|23459.7|23474.7|23454.7|3
1654085060000|2022-06-01 12:04:20|23478.1|23458.1|23484.4|23464.4|23485.3|23465.3|23478.1|23458.1|2
1654085070000|2022-06-01 12:04:30|23482.8|23462.8|23496.8|23456.8|23496.8|23470.6|23482.8|23456.8|2
1654085080000|2022-06-01 12:04:40|23492.2|23452.2|23474.7|23454.7|23492.2|23454.7|23474.7|23447.5|6
1654085090000|2022-06-01 12:04:50|23482.2|23442.2|23474.7|23454.7|23482.2|23454.7|23474.7|23442.2|2
1654085100000|2022-06-01 12:05:00|23473.1|23453.1|23475.6|23455.6|23475.6|23455.6|23473.1|23453.1|3
1654085110000|2022-06-01 12:05:10|23477.2|23457.2|23485.6|23465.6|23485.6|23465.6|23477.2|23457.2|2
1654085120000|2022-06-01 12:05:20|23487.2|23467.2|23489.1|23469.1|23489.1|23469.1|23487.2|23467.2|9
1654085130000|2022-06-01 12:05:30|23488.1|23468.1|23487.2|23467.2|23489.7|23469.7|23487.2|23467.2|9
1654085140000|2022-06-01 12:05:40|23489.7|23469.7|23484.7|23464.7|23489.7|23469.7|23484.7|23464.7|0
1654085150000|2022-06-01 12:05:50|23487.8|23467.8|23490.6|23470.6|23490.6|23470.6|23487.8|23467.8|12
1654085160000|2022-06-01 12:06:00|23487.2|23467.2|23487.2|23467.2|23487.2|23467.2|23487.2|23467.2|3
1654085180000|2022-06-01 12:06:20|23488.1|23468.1|23486.2|23466.2|23489.7|23469.7|23486.2|23466.2|6
1654085190000|2022-06-01 12:06:30|23485.3|23465.3|23484.7|23464.7|23486.2|23466.2|23484.7|23464.7|0
1654085200000|2022-06-01 12:06:40|23486.6|23466.6|23490.6|23470.6|23490.6|23470.6|23486.6|23466.6|10
1654085210000|2022-06-01 12:06:50|23489.7|23469.7|23489.7|23469.7|23489.7|23469.7|23489.7|23469.7|4
1654085220000|2022-06-01 12:07:00|23490.6|23470.6|23490.6|23470.6|23490.6|23470.6|23490.6|23470.6|0
1654085230000|2022-06-01 12:07:10|||||||||1
1654085250000|2022-06-01 12:07:30|23491.6|23471.6|23490.6|23470.6|23491.6|23471.6|23490.6|23470.6|3
1654085260000|2022-06-01 12:07:40|23491.6|23471.6|23491.6|23471.6|23491.6|23471.6|23491.6|23471.6|0
1654085270000|2022-06-01 12:07:50|23490.6|23470.6|23490.6|23470.6|23490.6|23470.6|23490.6|23470.6|2
1654085280000|2022-06-01 12:08:00|23489.7|23469.7|23487.2|23467.2|23489.7|23469.7|23484.7|23464.7|9
1654085300000|2022-06-01 12:08:20|||||||||3
1654085310000|2022-06-01 12:08:30|23489.7|23469.7|23485.3|23465.3|23489.7|23469.7|23485.3|23465.3|7
1654085320000|2022-06-01 12:08:40|23482.2|23462.2|23484.7|23464.7|23484.7|23464.7|23482.2|23462.2|2
1654085330000|2022-06-01 12:08:50|||||||||1
1654085340000|2022-06-01 12:09:00|||||||||4
1654085350000|2022-06-01 12:09:10|23485.6|23465.6|23487.2|23467.2|23487.2|23467.2|23485.6|23465.6|1
1654085380000|2022-06-01 12:09:40|23486.2|23466.2|23492.2|23472.2|23492.2|23472.2|23485.6|23465.6|5
1654085390000|2022-06-01 12:09:50|||||||||1
1654085400000|2022-06-01 12:10:00|23493.1|23473.1|23494.7|23474.7|23494.7|23474.7|23493.1|23473.1|2
1654085410000|2022-06-01 12:10:10|23496.2|23476.2|23497.2|23477.2|23497.2|23477.2|23496.2|23476.2|2
1654085420000|2022-06-01 12:10:20|23499.7|23479.7|23499.7|23479.7|23499.7|23479.7|23499.7|23479.7|3
1654085430000|2022-06-01 12:10:30|23500.6|23480.6|23500.6|23480.6|23500.6|23480.6|23499.7|23479.7|2
1654085440000|2022-06-01 12:10:40|23499.7|23479.7|23498.1|23478.1|23499.7|23479.7|23498.1|23478.1|10
1654085450000|2022-06-01 12:10:50|23499.7|23479.7|23500.6|23480.6|23503.1|23483.1|23499.7|23479.7|17
1654085460000|2022-06-01 12:11:00|23503.1|23483.1|23499.7|23479.7|23503.1|23483.1|23499.7|23479.7|10
1654085470000|2022-06-01 12:11:10|23503.1|23483.1|23510|23490|23510|23490|23503.1|23483.1|112
1654085480000|2022-06-01 12:11:20|23511.6|23491.6|23511.6|23491.6|23511.6|23491.6|23511.6|23491.6|0
1654085490000|2022-06-01 12:11:30|23513.1|23493.1|23513.1|23493.1|23513.1|23493.1|23513.1|23493.1|3
1654085500000|2022-06-01 12:11:40|23516.2|23496.2|23513.1|23493.1|23516.2|23496.2|23513.1|23493.1|4
1654085510000|2022-06-01 12:11:50|23514.1|23494.1|23502.2|23482.2|23514.1|23494.1|23502.2|23482.2|21
1654085520000|2022-06-01 12:12:00|23507.2|23487.2|23501.2|23481.2|23507.2|23487.2|23499.7|23479.7|7
1654085530000|2022-06-01 12:12:10|23502.2|23482.2|23498.1|23478.1|23502.2|23482.2|23498.1|23478.1|2
1654085540000|2022-06-01 12:12:20|23499.1|23479.1|23519.7|23499.7|23519.7|23499.7|23499.1|23479.1|18
1654085550000|2022-06-01 12:12:30|23521.2|23501.2|23522.2|23502.2|23522.2|23502.2|23519.7|23499.7|2
1654085570000|2022-06-01 12:12:50|23523.1|23503.1|23524.7|23504.7|23524.7|23504.7|23523.1|23503.1|2
1654085580000|2022-06-01 12:13:00|23527.2|23507.2|23525.6|23505.6|23527.2|23507.2|23525.6|23505.6|7
1654085600000|2022-06-01 12:13:20|23522.2|23502.2|23522.2|23502.2|23523.7|23503.7|23522.2|23502.2|1
1654085610000|2022-06-01 12:13:30|||||||||7
1654085620000|2022-06-01 12:13:40|23521.2|23501.2|23509.7|23489.7|23521.2|23501.2|23509.7|23489.7|13
1654085630000|2022-06-01 12:13:50|||||||||1
1654085640000|2022-06-01 12:14:00|23510.6|23490.6|23504.7|23484.7|23510.6|23490.6|23502.2|23482.2|20
1654085650000|2022-06-01 12:14:10|23507.2|23487.2|23507.2|23487.2|23507.2|23487.2|23507.2|23487.2|24
1654085670000|2022-06-01 12:14:30|23508.7|23488.7|23513.1|23493.1|23513.1|23493.1|23508.7|23488.7|2
1654085690000|2022-06-01 12:14:50|23518.1|23498.1|23528.1|23508.1|23528.1|23508.1|23518.1|23498.1|11
1654085700000|2022-06-01 12:15:00|23535.6|23515.6|23545.6|23525.6|23545.6|23525.6|23535.6|23515.6|5
1654085710000|2022-06-01 12:15:10|23547.2|23527.2|23539.7|23519.7|23547.2|23527.2|23538.7|23518.7|8
1654085730000|2022-06-01 12:15:30|23544.7|23524.7|23544.7|23524.7|23544.7|23524.7|23544.7|23524.7|2
1654085750000|2022-06-01 12:15:50|23549.7|23529.7|23549.7|23529.7|23549.7|23529.7|23549.7|23529.7|4
1654085760000|2022-06-01 12:16:00|||||||||11
1654085770000|2022-06-01 12:16:10|23547.2|23527.2|23549.7|23529.7|23549.7|23529.7|23547.2|23527.2|14
1654085780000|2022-06-01 12:16:20|23552.2|23532.2|23549.7|23529.7|23552.2|23532.2|23549.7|23529.7|21
1654085790000|2022-06-01 12:16:30|23547.2|23527.2|23547.2|23527.2|23547.2|23527.2|23547.2|23527.2|18
1654085800000|2022-06-01 12:16:40|||||||||17
1654085810000|2022-06-01 12:16:50|23549.7|23529.7|23549.7|23529.7|23549.7|23529.7|23549.7|23529.7|4
1654085820000|2022-06-01 12:17:00|23552.2|23532.2|23544.7|23524.7|23552.2|23532.2|23544.7|23524.7|24
1654085830000|2022-06-01 12:17:10|||||||||3
1654085840000|2022-06-01 12:17:20|||||||||14
1654085850000|2022-06-01 12:17:30|23545.6|23525.6|23547.2|23527.2|23547.2|23527.2|23545.6|23525.6|5
1654085860000|2022-06-01 12:17:40|23549.7|23529.7|23549.7|23529.7|23549.7|23529.7|23548.7|23528.7|12
1654085870000|2022-06-01 12:17:50|23548.1|23528.1|23532.2|23512.2|23548.1|23528.1|23532.2|23512.2|8
1654085880000|2022-06-01 12:18:00|23531.2|23511.2|23532.2|23512.2|23532.2|23512.2|23529.7|23509.7|4
1654085890000|2022-06-01 12:18:10|||||||||9
1654085900000|2022-06-01 12:18:20|23534.7|23514.7|23534.7|23514.7|23534.7|23514.7|23534.7|23514.7|4
1654085910000|2022-06-01 12:18:30|23532.2|23512.2|23527.8|23507.8|23532.2|23512.2|23527.8|23507.8|14
1654085920000|2022-06-01 12:18:40|23524.7|23504.7|23527.2|23507.2|23527.2|23507.2|23524.7|23504.7|11
1654085930000|2022-06-01 12:18:50|23524.7|23504.7|23523.1|23503.1|23526.2|23506.2|23522.2|23502.2|10
1654085940000|2022-06-01 12:19:00|23524.7|23504.7|23523.1|23503.1|23524.7|23504.7|23521.2|23501.2|13
1654085950000|2022-06-01 12:19:10|23524.7|23504.7|23524.7|23504.7|23524.7|23504.7|23524.7|23504.7|5
1654085960000|2022-06-01 12:19:20|23521.6|23501.6|23522.2|23502.2|23524.7|23504.7|23520.6|23500.6|4
1654085970000|2022-06-01 12:19:30|23521.2|23501.2|23524.7|23504.7|23524.7|23504.7|23519.7|23499.7|21
1654086000000|2022-06-01 12:20:00|23519.7|23499.7|23496.2|23476.2|23519.7|23499.7|23496.2|23476.2|25
1654086010000|2022-06-01 12:20:10|23494.7|23474.7|23494.7|23474.7|23494.7|23474.7|23493.7|23473.7|4
1654086020000|2022-06-01 12:20:20|23497.2|23477.2|23496.2|23476.2|23497.2|23477.2|23496.2|23476.2|7
1654086030000|2022-06-01 12:20:30|23494.7|23474.7|23494.7|23474.7|23499.7|23479.7|23494.7|23474.7|1
1654086040000|2022-06-01 12:20:40|23496.2|23476.2|23497.2|23477.2|23497.2|23477.2|23496.2|23476.2|1
1654086050000|2022-06-01 12:20:50|23498.1|23478.1|23497.8|23477.8|23499.7|23479.7|23495.3|23475.3|2
1654086060000|2022-06-01 12:21:00|23495.3|23475.3|23497.8|23477.8|23497.8|23477.8|23495.3|23475.3|3
1654086070000|2022-06-01 12:21:10|23498.7|23478.7|23501.2|23481.2|23501.2|23481.2|23498.7|23478.7|2
1654086080000|2022-06-01 12:21:20|23504.7|23484.7|23504.7|23484.7|23504.7|23484.7|23504.7|23484.7|0
1654086090000|2022-06-01 12:21:30|23503.7|23483.7|23504.7|23484.7|23504.7|23484.7|23503.7|23483.7|1
1654086100000|2022-06-01 12:21:40|||||||||1
1654086110000|2022-06-01 12:21:50|23503.7|23483.7|23501.2|23481.2|23504.7|23484.7|23501.2|23481.2|17
1654086120000|2022-06-01 12:22:00|23502.8|23482.8|23502.8|23482.8|23502.8|23482.8|23502.8|23482.8|0
1654086140000|2022-06-01 12:22:20|23508.1|23488.1|23508.1|23488.1|23508.1|23488.1|23508.1|23488.1|14
1654086150000|2022-06-01 12:22:30|23511.2|23491.2|23527.8|23507.8|23527.8|23507.8|23511.2|23491.2|6
1654086160000|2022-06-01 12:22:40|23529.7|23509.7|23532.8|23512.8|23532.8|23512.8|23529.7|23509.7|12
1654086170000|2022-06-01 12:22:50|||||||||1
1654086180000|2022-06-01 12:23:00|23530.3|23510.3|23530.6|23510.6|23531.2|23511.2|23529.3|23509.3|161
1654086200000|2022-06-01 12:23:20|23534.7|23514.7|23534.7|23514.7|23534.7|23514.7|23534.7|23514.7|7
1654086220000|2022-06-01 12:23:40|||||||||1
1654086230000|2022-06-01 12:23:50|23533.1|23513.1|23529.7|23509.7|23533.1|23513.1|23529.7|23509.7|3
1654086250000|2022-06-01 12:24:10|||||||||4
1654086270000|2022-06-01 12:24:30|||||||||2
1654086290000|2022-06-01 12:24:50|||||||||2
1654086300000|2022-06-01 12:25:00|23530.6|23510.6|23529.7|23509.7|23530.6|23510.6|23529.7|23509.7|1
1654086330000|2022-06-01 12:25:30|||||||||1
1654086340000|2022-06-01 12:25:40|23528.1|23508.1|23527.2|23507.2|23528.1|23508.1|23527.2|23507.2|2
1654086350000|2022-06-01 12:25:50|23521|23501|23509.7|23489.7|23527.2|23501|23507.2|23487.2|25
1654086360000|2022-06-01 12:26:00|23508.7|23488.7|23509.7|23489.7|23509.7|23489.7|23508.7|23488.7|3
1654086370000|2022-06-01 12:26:10|23508.1|23488.1|23506.2|23486.2|23508.1|23488.1|23506.2|23486.2|1
1654086380000|2022-06-01 12:26:20|23504.7|23484.7|23504.7|23484.7|23504.7|23484.7|23504.7|23484.7|3
1654086410000|2022-06-01 12:26:50|23507.2|23487.2|23527.2|23507.2|23527.2|23507.2|23507.2|23487.2|2
1654086440000|2022-06-01 12:27:20|23526.2|23506.2|23524.7|23504.7|23526.2|23506.2|23524.7|23504.7|0
1654086450000|2022-06-01 12:27:30|||||||||2
1654086460000|2022-06-01 12:27:40|23525.6|23505.6|23524.7|23504.7|23527.2|23507.2|23524.7|23504.7|1
1654086470000|2022-06-01 12:27:50|23522.2|23502.2|23522.2|23502.2|23524.7|23504.7|23522.2|23502.2|3
1654086480000|2022-06-01 12:28:00|23520.6|23500.6|23504.7|23484.7|23520.6|23500.6|23504.7|23484.7|7
1654086490000|2022-06-01 12:28:10|||||||||2
1654086500000|2022-06-01 12:28:20|23499.7|23479.7|23495.3|23475.3|23499.7|23479.7|23495.3|23475.3|7
1654086510000|2022-06-01 12:28:30|23496.2|23476.2|23498.7|23478.7|23498.7|23478.7|23496.2|23476.2|2
1654086520000|2022-06-01 12:28:40|23497.8|23477.8|23486.8|23466.8|23497.8|23477.8|23486.8|23466.8|7
1654086530000|2022-06-01 12:28:50|23481.2|23461.2|23481.2|23461.2|23481.2|23461.2|23481.2|23461.2|1
1654086540000|2022-06-01 12:29:00|23479.7|23459.7|23482.2|23462.2|23482.2|23462.2|23479.7|23459.7|0
1654086560000|2022-06-01 12:29:20|||||||||1
1654086590000|2022-06-01 12:29:50|23484.7|23464.7|23489.7|23469.7|23489.7|23469.7|23484.7|23464.7|5
1654086600000|2022-06-01 12:30:00|23491.6|23471.6|23499.1|23479.1|23499.1|23479.1|23491.6|23471.6|35
1654086610000|2022-06-01 12:30:10|23495.6|23475.6|23441.2|23421.2|23495.6|23475.6|23441.2|23421.2|19
1654086620000|2022-06-01 12:30:20|23439.7|23419.7|23449.7|23429.7|23449.7|23429.7|23439.7|23419.7|3
1654086630000|2022-06-01 12:30:30|23444.7|23424.7|23434.7|23414.7|23444.7|23424.7|23434.7|23414.7|2
1654086640000|2022-06-01 12:30:40|23439.7|23419.7|23440.6|23420.6|23440.6|23420.6|23439.7|23419.7|6
1654086650000|2022-06-01 12:30:50|23442.2|23422.2|23442.2|23422.2|23442.2|23422.2|23442.2|23422.2|1
1654086660000|2022-06-01 12:31:00|||||||||15
1654086670000|2022-06-01 12:31:10|23443.1|23423.1|23452.2|23432.2|23452.2|23432.2|23443.1|23423.1|10
1654086680000|2022-06-01 12:31:20|23454.7|23434.7|23452.2|23432.2|23454.7|23434.7|23452.2|23432.2|1
1654086690000|2022-06-01 12:31:30|23454.7|23434.7|23455.6|23435.6|23455.6|23435.6|23454.7|23434.7|5
1654086700000|2022-06-01 12:31:40|23458.1|23438.1|23462.2|23442.2|23462.2|23442.2|23458.1|23438.1|3
1654086710000|2022-06-01 12:31:50|23463.1|23443.1|23467.2|23447.2|23467.2|23447.2|23463.1|23443.1|1
1654086720000|2022-06-01 12:32:00|23474.7|23454.7|23484.7|23464.7|23484.7|23464.7|23474.7|23454.7|5
1654086730000|2022-06-01 12:32:10|23486.6|23466.6|23490.6|23470.6|23494.7|23474.7|23486.6|23466.6|3
1654086740000|2022-06-01 12:32:20|23494.7|23474.7|23494.7|23474.7|23494.7|23474.7|23493.7|23473.7|2
1654086750000|2022-06-01 12:32:30|23493.7|23473.7|23494.7|23474.7|23494.7|23474.7|23493.7|23473.7|0
1654086770000|2022-06-01 12:32:50|23495.6|23475.6|23496.6|23476.6|23496.6|23476.6|23495.6|23475.6|1
1654086780000|2022-06-01 12:33:00|23499.1|23479.1|23499.1|23479.1|23499.1|23479.1|23499.1|23479.1|0
1654086790000|2022-06-01 12:33:10|23500.6|23480.6|23501.6|23481.6|23501.6|23481.6|23498.1|23478.1|2
1654086830000|2022-06-01 12:33:50|23500.6|23480.6|23499.7|23479.7|23501.6|23481.6|23499.7|23479.7|4
1654086850000|2022-06-01 12:34:10|23502.2|23482.2|23499.7|23479.7|23502.2|23482.2|23499.7|23479.7|1
1654086860000|2022-06-01 12:34:20|23503.1|23483.1|23503.1|23483.1|23503.1|23483.1|23503.1|23483.1|4
1654086870000|2022-06-01 12:34:30|||||||||1
1654086880000|2022-06-01 12:34:40|23505.6|23485.6|23504.7|23484.7|23505.6|23485.6|23504.7|23484.7|3
1654086890000|2022-06-01 12:34:50|23503.1|23483.1|23502.2|23482.2|23503.1|23483.1|23502.2|23482.2|1
1654086900000|2022-06-01 12:35:00|23499.7|23479.7|23501.2|23481.2|23502.2|23482.2|23499.7|23479.7|3
1654086910000|2022-06-01 12:35:10|23502.2|23482.2|23502.2|23482.2|23502.2|23482.2|23502.2|23482.2|1
1654086950000|2022-06-01 12:35:50|23499.7|23479.7|23502.2|23482.2|23502.2|23482.2|23499.7|23479.7|2
1654086960000|2022-06-01 12:36:00|23503.1|23483.1|23500.6|23480.6|23503.1|23483.1|23499.7|23479.7|9
1654086970000|2022-06-01 12:36:10|23503.1|23483.1|23495.6|23475.6|23503.1|23483.1|23488.7|23468.7|6
1654086980000|2022-06-01 12:36:20|23497.5|23477.5|23500.6|23480.6|23501.6|23481.6|23497.5|23477.5|11
1654086990000|2022-06-01 12:36:30|23501.6|23481.6|23500.6|23480.6|23501.6|23481.6|23500.6|23480.6|1
1654087000000|2022-06-01 12:36:40|||||||||1
1654087010000|2022-06-01 12:36:50|||||||||5
1654087020000|2022-06-01 12:37:00|||||||||1
1654087030000|2022-06-01 12:37:10|23502.2|23482.2|23503.1|23483.1|23503.1|23483.1|23499.7|23479.7|4
1654087040000|2022-06-01 12:37:20|||||||||2
1654087050000|2022-06-01 12:37:30|23502.2|23482.2|23503.1|23483.1|23503.1|23483.1|23500.6|23480.6|9
1654087060000|2022-06-01 12:37:40|23502.2|23482.2|23503.1|23483.1|23503.1|23483.1|23502.2|23482.2|0
1654087070000|2022-06-01 12:37:50|23501.2|23481.2|23498.1|23478.1|23502.2|23482.2|23498.1|23478.1|6
1654087090000|2022-06-01 12:38:10|23500.6|23480.6|23502.2|23482.2|23502.2|23482.2|23499.7|23479.7|0
1654087100000|2022-06-01 12:38:20|23503.1|23483.1|23503.1|23483.1|23503.1|23483.1|23503.1|23483.1|0
1654087120000|2022-06-01 12:38:40|23502.2|23482.2|23500.6|23480.6|23502.2|23482.2|23500.6|23480.6|1
1654087130000|2022-06-01 12:38:50|23489.7|23469.7|23498.1|23478.1|23498.1|23478.1|23489.7|23469.7|8
1654087140000|2022-06-01 12:39:00|23499.7|23479.7|23498.7|23478.7|23499.7|23479.7|23498.7|23478.7|3
1654087150000|2022-06-01 12:39:10|23499.1|23479.1|23499.7|23479.7|23500.6|23480.6|23499.1|23479.1|6
1654087180000|2022-06-01 12:39:40|23498.1|23478.1|23486.2|23466.2|23498.1|23478.1|23486.2|23466.2|2
1654087190000|2022-06-01 12:39:50|23485.3|23465.3|23459.7|23439.7|23485.3|23465.3|23459.7|23439.7|3
1654087200000|2022-06-01 12:40:00|23457.8|23437.8|23440.6|23420.6|23457.8|23437.8|23440.6|23420.6|2
1654087210000|2022-06-01 12:40:10|||||||||2
1654087230000|2022-06-01 12:40:30|23443.1|23423.1|23439.7|23419.7|23443.1|23423.1|23439.7|23419.7|2
1654087250000|2022-06-01 12:40:50|23438.1|23418.1|23437.2|23417.2|23439.7|23419.7|23437.2|23417.2|2
1654087260000|2022-06-01 12:41:00|23434.7|23414.7|23442.2|23422.2|23442.2|23422.2|23434.7|23414.7|4
1654087270000|2022-06-01 12:41:10|23443.7|23423.7|23452.2|23432.2|23454.7|23434.7|23443.7|23423.7|8
1654087280000|2022-06-01 12:41:20|23453.1|23433.1|23454.7|23434.7|23454.7|23434.7|23453.1|23433.1|2
1654087290000|2022-06-01 12:41:30|23455.6|23435.6|23455.6|23435.6|23455.6|23435.6|23455.6|23435.6|3
1654087300000|2022-06-01 12:41:40|23464.7|23444.7|23464.7|23444.7|23464.7|23444.7|23464.7|23444.7|7
1654087310000|2022-06-01 12:41:50|23465.6|23445.6|23464.7|23444.7|23467.2|23447.2|23464.7|23444.7|5
1654087320000|2022-06-01 12:42:00|23463.7|23443.7|23463.7|23443.7|23463.7|23443.7|23463.7|23443.7|4
1654087330000|2022-06-01 12:42:10|23464.7|23444.7|23474.7|23454.7|23474.7|23454.7|23464.7|23444.7|2
1654087340000|2022-06-01 12:42:20|23479.7|23459.7|23479.7|23459.7|23479.7|23459.7|23479.7|23459.7|2
1654087370000|2022-06-01 12:42:50|23478.7|23458.7|23478.7|23458.7|23478.7|23458.7|23478.7|23458.7|2
1654087380000|2022-06-01 12:43:00|23479.7|23459.7|23479.7|23459.7|23479.7|23459.7|23479.7|23459.7|1
1654087390000|2022-06-01 12:43:10|23477.2|23457.2|23474.7|23454.7|23477.2|23457.2|23474.7|23454.7|4
1654087400000|2022-06-01 12:43:20|23473.7|23453.7|23472.2|23452.2|23473.7|23453.7|23472.2|23452.2|2
1654087410000|2022-06-01 12:43:30|23468.7|23448.7|23468.7|23448.7|23468.7|23448.7|23468.7|23448.7|1
1654087430000|2022-06-01 12:43:50|23466.2|23446.2|23466.2|23446.2|23466.2|23446.2|23466.2|23446.2|2
1654087440000|2022-06-01 12:44:00|23464.7|23444.7|23447.8|23427.8|23464.7|23444.7|23447.2|23427.2|4
1654087450000|2022-06-01 12:44:10|23446.8|23426.8|23445.3|23425.3|23446.8|23426.8|23445.3|23425.3|1
1654087460000|2022-06-01 12:44:20|23441.8|23421.8|23436.2|23416.2|23442.8|23422.8|23436.2|23416.2|10
1654087490000|2022-06-01 12:44:50|23435.3|23415.3|23429.7|23409.7|23435.3|23415.3|23429.7|23409.7|2
1654087510000|2022-06-01 12:45:10|23430.6|23410.6|23431.6|23411.6|23431.6|23411.6|23430.6|23410.6|9
1654087520000|2022-06-01 12:45:20|23430|23410|23416.2|23396.2|23430|23410|23416.2|23396.2|2
1654087530000|2022-06-01 12:45:30|23414.7|23394.7|23419.7|23399.7|23419.7|23399.7|23414.7|23394.7|4
1654087550000|2022-06-01 12:45:50|23426.8|23406.8|23435.6|23415.6|23436.6|23416.6|23426.8|23406.8|969
1654087560000|2022-06-01 12:46:00|23434.1|23414.1|23424.1|23404.1|23434.1|23414.1|23424.1|23404.1|4
1654087570000|2022-06-01 12:46:10|23422.5|23402.5|23431.6|23411.6|23431.6|23411.6|23420.6|23400.6|3
1654087580000|2022-06-01 12:46:20|23434.1|23414.1|23434.1|23414.1|23434.1|23414.1|23434.1|23414.1|0
1654087620000|2022-06-01 12:47:00|23439.1|23419.1|23436.6|23416.6|23439.1|23419.1|23436.6|23416.6|7
1654087650000|2022-06-01 12:47:30|23434.1|23414.1|23436.6|23416.6|23436.6|23416.6|23434.1|23414.1|0
1654087670000|2022-06-01 12:47:50|23439.1|23419.1|23441.6|23421.6|23441.6|23421.6|23439.1|23419.1|5
1654087680000|2022-06-01 12:48:00|23444.1|23424.1|23454.1|23434.1|23454.1|23434.1|23444.1|23424.1|7
1654087690000|2022-06-01 12:48:10|23453.1|23433.1|23453.1|23433.1|23453.1|23433.1|23453.1|23433.1|2
1654087700000|2022-06-01 12:48:20|23451.6|23431.6|23449.1|23429.1|23451.6|23431.6|23449.1|23429.1|2
1654087720000|2022-06-01 12:48:40|23446.6|23426.6|23446.6|23426.6|23446.6|23426.6|23446.6|23426.6|2
1654087760000|2022-06-01 12:49:20|23448.4|23428.4|23451.6|23431.6|23453.1|23433.1|23448.4|23428.4|9
1654087770000|2022-06-01 12:49:30|23450.6|23430.6|23450.6|23430.6|23450.6|23430.6|23450.6|23430.6|0
1654087780000|2022-06-01 12:49:40|23449.7|23429.7|23449.1|23429.1|23449.7|23429.7|23448.1|23428.1|2
1654087790000|2022-06-01 12:49:50|23450.6|23430.6|23450.6|23430.6|23451.6|23431.6|23450.6|23430.6|4
1654087800000|2022-06-01 12:50:00|23451.6|23431.6|23450.6|23430.6|23451.6|23431.6|23448.1|23428.1|0
1654087810000|2022-06-01 12:50:10|23451.6|23431.6|23450.6|23430.6|23451.6|23431.6|23450.6|23430.6|0
1654087820000|2022-06-01 12:50:20|23451.6|23431.6|23451.6|23431.6|23451.6|23431.6|23450.6|23430.6|0
1654087830000|2022-06-01 12:50:30|23452.5|23432.5|23459.1|23439.1|23459.1|23439.1|23452.5|23432.5|2
1654087840000|2022-06-01 12:50:40|||||||||1
1654087850000|2022-06-01 12:50:50|23460|23440|23468.4|23448.4|23468.4|23448.4|23460|23440|18
1654087860000|2022-06-01 12:51:00|23470.3|23450.3|23480.9|23460.9|23485|23465|23470.3|23450.3|10
1654087870000|2022-06-01 12:51:10|23483.4|23463.4|23495.9|23475.9|23497.5|23477.5|23483.4|23463.4|32
1654087880000|2022-06-01 12:51:20|||||||||3
1654087890000|2022-06-01 12:51:30|23495|23475|23485|23465|23495|23475|23485|23465|11
1654087910000|2022-06-01 12:51:50|23483.4|23463.4|23483.4|23463.4|23483.4|23463.4|23482.5|23462.5|1
1654087920000|2022-06-01 12:52:00|23491.3|23471.3|23508.4|23488.4|23508.4|23488.4|23491.3|23471.3|16
1654087930000|2022-06-01 12:52:10|23505.9|23485.9|23505|23485|23509.4|23489.4|23505|23485|17
1654087940000|2022-06-01 12:52:20|23505.9|23485.9|23501.9|23481.9|23505.9|23485.9|23501.9|23481.9|1
1654087960000|2022-06-01 12:52:40|||||||||1
1654087970000|2022-06-01 12:52:50|23500|23480|23490.9|23470.9|23500|23480|23490.9|23470.9|5
1654087980000|2022-06-01 12:53:00|23488.4|23468.4|23493.4|23473.4|23493.4|23473.4|23488.4|23468.4|2
1654087990000|2022-06-01 12:53:10|23492.5|23472.5|23493.4|23473.4|23493.4|23473.4|23490.9|23470.9|2
1654088000000|2022-06-01 12:53:20|23494.4|23474.4|23494.4|23474.4|23494.4|23474.4|23494.4|23474.4|0
1654088020000|2022-06-01 12:53:40|23495.3|23475.3|23495.3|23475.3|23495.3|23475.3|23495.3|23475.3|0
1654088030000|2022-06-01 12:53:50|23494.4|23474.4|23494.4|23474.4|23495.3|23475.3|23493.4|23473.4|7
1654088040000|2022-06-01 12:54:00|23495.3|23475.3|23493.4|23473.4|23495.3|23475.3|23493.4|23473.4|1
1654088050000|2022-06-01 12:54:10|23494.4|23474.4|23494.4|23474.4|23494.4|23474.4|23494.4|23474.4|0
1654088060000|2022-06-01 12:54:20|23495.3|23475.3|23495.3|23475.3|23495.3|23475.3|23495.3|23475.3|1
1654088100000|2022-06-01 12:55:00|23496.9|23476.9|23496.9|23476.9|23496.9|23476.9|23496.9|23476.9|1
1654088110000|2022-06-01 12:55:10|||||||||1
1654088120000|2022-06-01 12:55:20|||||||||3
1654088130000|2022-06-01 12:55:30|23515.9|23495.9|23515.9|23495.9|23515.9|23495.9|23515.9|23495.9|7
1654088140000|2022-06-01 12:55:40|23528.4|23508.4|23530.9|23510.9|23533.4|23513.4|23528.4|23508.4|4
1654088150000|2022-06-01 12:55:50|23532.5|23512.5|23530.9|23510.9|23533.4|23513.4|23530.9|23510.9|4
1654088160000|2022-06-01 12:56:00|23531.9|23511.9|23533.4|23513.4|23533.4|23513.4|23531.9|23511.9|4
1654088170000|2022-06-01 12:56:10|23534.4|23514.4|23534.4|23514.4|23534.4|23514.4|23534.4|23514.4|2
1654088180000|2022-06-01 12:56:20|23535.9|23515.9|23540.9|23520.9|23540.9|23520.9|23535.9|23515.9|23
1654088190000|2022-06-01 12:56:30|23540|23520|23540|23520|23540|23520|23540|23520|53
1654088200000|2022-06-01 12:56:40|||||||||50
1654088230000|2022-06-01 12:57:10|23545|23525|23552.8|23532.8|23552.8|23532.8|23545|23525|13
1654088240000|2022-06-01 12:57:20|23550.3|23530.3|23551.9|23531.9|23551.9|23531.9|23550.3|23530.3|3
1654088260000|2022-06-01 12:57:40|23555.9|23535.9|23553.4|23533.4|23555.9|23535.9|23553.4|23533.4|5
1654088270000|2022-06-01 12:57:50|23555.3|23535.3|23550.9|23530.9|23556.9|23536.9|23550.9|23530.9|10
1654088280000|2022-06-01 12:58:00|||||||||4
1654088290000|2022-06-01 12:58:10|||||||||1
1654088300000|2022-06-01 12:58:20|23545.9|23525.9|23545.9|23525.9|23545.9|23525.9|23545.9|23525.9|4
1654088310000|2022-06-01 12:58:30|23548.4|23528.4|23545.9|23525.9|23548.4|23528.4|23545.9|23525.9|5
1654088320000|2022-06-01 12:58:40|23548.4|23528.4|23548.4|23528.4|23548.4|23528.4|23548.4|23528.4|7
1654088340000|2022-06-01 12:59:00|23550.3|23530.3|23573.4|23553.4|23573.4|23553.4|23550.3|23530.3|15
1654088350000|2022-06-01 12:59:10|23571.9|23551.9|23570.9|23550.9|23571.9|23551.9|23570.9|23550.9|4
1654088360000|2022-06-01 12:59:20|23569.4|23549.4|23565.9|23545.9|23569.4|23549.4|23565.9|23545.9|4
1654088370000|2022-06-01 12:59:30|||||||||2
1654088390000|2022-06-01 12:59:50|23568.4|23548.4|23570.9|23550.9|23570.9|23550.9|23565.9|23545.9|2
1654088400000|2022-06-01 13:00:00|23571.9|23551.9|23585|23565|23585.9|23565.9|23571.9|23551.9|13
1654088410000|2022-06-01 13:00:10|23583.4|23563.4|23588.4|23568.4|23588.4|23568.4|23583.4|23563.4|8
1654088420000|2022-06-01 13:00:20|23590|23570|23588.4|23568.4|23590|23570|23588.4|23568.4|3
1654088440000|2022-06-01 13:00:40|23585.9|23565.9|23588.4|23568.4|23588.4|23568.4|23585.9|23565.9|11
1654088450000|2022-06-01 13:00:50|23589.4|23569.4|23590|23570|23590.9|23570.9|23589.4|23569.4|4
1654088460000|2022-06-01 13:01:00|23590.9|23570.9|23590|23570|23590.9|23570.9|23590|23570|17
1654088470000|2022-06-01 13:01:10|23590.9|23570.9|23615|23595|23615.9|23595.9|23590|23570|69
1654088480000|2022-06-01 13:01:20|23613.4|23593.4|23618.4|23598.4|23618.4|23598.4|23613.4|23593.4|27
1654088490000|2022-06-01 13:01:30|23615.9|23595.9|23634.4|23614.4|23640.9|23620.9|23615.9|23595.9|67
1654088500000|2022-06-01 13:01:40|23636.9|23616.9|23635.9|23615.9|23638.4|23618.4|23635.9|23615.9|4
1654088510000|2022-06-01 13:01:50|23638.4|23618.4|23638.4|23618.4|23638.4|23618.4|23637.5|23617.5|9
1654088520000|2022-06-01 13:02:00|23635|23615|23632.5|23612.5|23635|23615|23632.5|23612.5|18
1654088530000|2022-06-01 13:02:10|23630|23610|23633.4|23613.4|23633.4|23613.4|23630|23610|14
1654088540000|2022-06-01 13:02:20|23636.6|23616.6|23638.4|23618.4|23638.4|23618.4|23636.6|23616.6|2
1654088550000|2022-06-01 13:02:30|||||||||6
1654088560000|2022-06-01 13:02:40|23639.4|23619.4|23649.4|23629.4|23649.4|23629.4|23639.4|23619.4|24
1654088570000|2022-06-01 13:02:50|23651.3|23631.3|23651.3|23631.3|23651.3|23631.3|23651.3|23631.3|2
1654088580000|2022-06-01 13:03:00|23655.9|23635.9|23660.9|23640.9|23664.4|23644.4|23655.9|23635.9|17
1654088590000|2022-06-01 13:03:10|23662.5|23642.5|23665|23645|23665|23645|23662.5|23642.5|27
1654088600000|2022-06-01 13:03:20|23665.9|23645.9|23668.4|23648.4|23668.4|23648.4|23665.9|23645.9|5
1654088610000|2022-06-01 13:03:30|23670|23650|23673.4|23653.4|23673.4|23653.4|23670|23650|16
1654088620000|2022-06-01 13:03:40|||||||||3
1654088630000|2022-06-01 13:03:50|23676.6|23656.6|23678.4|23658.4|23678.4|23658.4|23676.6|23656.6|3
1654088640000|2022-06-01 13:04:00|23673.4|23653.4|23677.5|23657.5|23679.4|23659.4|23673.4|23653.4|27
1654088650000|2022-06-01 13:04:10|23678.4|23658.4|23680.9|23660.9|23680.9|23660.9|23678.4|23658.4|5
1654088660000|2022-06-01 13:04:20|23683.4|23663.4|23684.4|23664.4|23684.4|23664.4|23683.4|23663.4|0
1654088670000|2022-06-01 13:04:30|23685.9|23665.9|23688.4|23668.4|23688.4|23668.4|23685.9|23665.9|19
1654088680000|2022-06-01 13:04:40|23689.4|23669.4|23690.9|23670.9|23690.9|23670.9|23689.4|23669.4|9
1654088690000|2022-06-01 13:04:50|||||||||2
1654088700000|2022-06-01 13:05:00|23692.5|23672.5|23692.5|23672.5|23692.5|23672.5|23692.5|23672.5|5
1654088710000|2022-06-01 13:05:10|||||||||15
1654088720000|2022-06-01 13:05:20|23695.9|23675.9|23710|23690|23710|23690|23695.9|23675.9|28
1654088730000|2022-06-01 13:05:30|23708.4|23688.4|23712.8|23692.8|23712.8|23692.8|23706.9|23686.9|11
1654088740000|2022-06-01 13:05:40|23711.9|23691.9|23693.4|23673.4|23711.9|23691.9|23690.9|23670.9|60
1654088750000|2022-06-01 13:05:50|23695|23675|23705.9|23685.9|23705.9|23685.9|23695|23675|9
1654088760000|2022-06-01 13:06:00|23709.4|23689.4|23710.9|23690.9|23710.9|23690.9|23709.4|23689.4|14
1654088770000|2022-06-01 13:06:10|23715|23695|23720|23700|23720|23700|23715|23695|18
1654088780000|2022-06-01 13:06:20|23720.9|23700.9|23732.5|23712.5|23735|23715|23720.9|23700.9|33
1654088790000|2022-06-01 13:06:30|23731.6|23711.6|23730|23710|23732.5|23712.5|23730|23710|15
1654088800000|2022-06-01 13:06:40|23725|23705|23723.1|23703.1|23725|23705|23723.1|23703.1|2
1654088810000|2022-06-01 13:06:50|23720.6|23700.6|23723.1|23703.1|23723.1|23703.1|23720.6|23700.6|2
1654088820000|2022-06-01 13:07:00|23720.6|23700.6|23715|23695|23720.6|23700.6|23712.5|23692.5|5
1654088830000|2022-06-01 13:07:10|23715.9|23695.9|23710.9|23690.9|23715.9|23695.9|23710|23690|18
1654088850000|2022-06-01 13:07:30|||||||||7
1654088860000|2022-06-01 13:07:40|23713.4|23693.4|23713.4|23693.4|23713.4|23693.4|23713.4|23693.4|6
1654088870000|2022-06-01 13:07:50|23710.9|23690.9|23713.4|23693.4|23713.4|23693.4|23710.9|23690.9|1
1654088880000|2022-06-01 13:08:00|23716.9|23696.9|23712.5|23692.5|23718.4|23698.4|23711.6|23691.6|18
1654088890000|2022-06-01 13:08:10|23711.6|23691.6|23720.9|23700.9|23720.9|23700.9|23711.6|23691.6|28
1654088900000|2022-06-01 13:08:20|23722.8|23702.8|23724.1|23704.1|23725.9|23705.9|23722.8|23702.8|8
1654088910000|2022-06-01 13:08:30|23725|23705|23717.5|23697.5|23725|23705|23717.5|23697.5|10
1654088920000|2022-06-01 13:08:40|23720|23700|23718.4|23698.4|23720|23700|23718.4|23698.4|8
1654088930000|2022-06-01 13:08:50|23720|23700|23720.9|23700.9|23720.9|23700.9|23720|23700|18
1654088940000|2022-06-01 13:09:00|23720|23700|23722.5|23702.5|23725|23705|23720|23700|8
1654088950000|2022-06-01 13:09:10|23721.6|23701.6|23720|23700|23721.6|23701.6|23720|23700|13
1654088970000|2022-06-01 13:09:30|23720.9|23700.9|23720.9|23700.9|23720.9|23700.9|23720.9|23700.9|2
1654088980000|2022-06-01 13:09:40|23722.5|23702.5|23722.5|23702.5|23722.5|23702.5|23722.5|23702.5|10
1654088990000|2022-06-01 13:09:50|23734.1|23714.1|23735.9|23715.9|23736.6|23716.6|23734.1|23714.1|29
1654089000000|2022-06-01 13:10:00|23738.4|23718.4|23743.4|23723.4|23743.4|23723.4|23738.4|23718.4|32
1654089010000|2022-06-01 13:10:10|23746.9|23726.9|23753.4|23733.4|23753.4|23733.4|23746.9|23726.9|73
1654089020000|2022-06-01 13:10:20|23755|23735|23760.9|23740.9|23760.9|23740.9|23755|23735|59
1654089030000|2022-06-01 13:10:30|23760|23740|23765.3|23745.3|23765.3|23745.3|23760|23740|9
1654089040000|2022-06-01 13:10:40|23764.4|23744.4|23763.4|23743.4|23764.4|23744.4|23763.4|23743.4|1
1654089050000|2022-06-01 13:10:50|23761.9|23741.9|23730.9|23710.9|23763.4|23743.4|23728.4|23708.4|12
1654089060000|2022-06-01 13:11:00|23733.4|23713.4|23738.4|23718.4|23738.4|23718.4|23733.4|23713.4|17
1654089070000|2022-06-01 13:11:10|23736.9|23716.9|23735|23715|23736.9|23716.9|23735|23715|11
1654089080000|2022-06-01 13:11:20|23730|23710|23725.9|23705.9|23730|23710|23725.9|23705.9|14
1654089090000|2022-06-01 13:11:30|23725|23705|23725|23705|23725.9|23705.9|23723.4|23703.4|1
1654089100000|2022-06-01 13:11:40|23725.9|23705.9|23725.9|23705.9|23725.9|23705.9|23725.9|23705.9|3
1654089110000|2022-06-01 13:11:50|||||||||2
1654089120000|2022-06-01 13:12:00|||||||||4
1654089130000|2022-06-01 13:12:10|23727.5|23707.5|23719.1|23699.1|23727.5|23707.5|23719.1|23699.1|41
1654089140000|2022-06-01 13:12:20|23720|23700|23720|23700|23720|23700|23720|23700|7
1654089150000|2022-06-01 13:12:30|23722.5|23702.5|23720.9|23700.9|23722.5|23702.5|23720.9|23700.9|2
1654089160000|2022-06-01 13:12:40|23722.5|23702.5|23723.4|23703.4|23723.4|23703.4|23722.5|23702.5|1
1654089170000|2022-06-01 13:12:50|23720.9|23700.9|23720|23700|23720.9|23700.9|23720|23700|2
1654089180000|2022-06-01 13:13:00|23720.9|23700.9|23720.9|23700.9|23720.9|23700.9|23720|23700|5
1654089200000|2022-06-01 13:13:20|23720|23700|23725.9|23705.9|23725.9|23705.9|23720|23700|18
1654089210000|2022-06-01 13:13:30|23725|23705|23725.9|23705.9|23725.9|23705.9|23725|23705|1
1654089220000|2022-06-01 13:13:40|23725|23705|23725|23705|23725|23705|23725|23705|1
1654089230000|2022-06-01 13:13:50|23723.4|23703.4|23715.6|23695.6|23723.4|23703.4|23715.6|23695.6|36
1654089240000|2022-06-01 13:14:00|23714.7|23694.7|23710.9|23690.9|23716.6|23696.6|23710.9|23690.9|8
1654089250000|2022-06-01 13:14:10|||||||||1
1654089260000|2022-06-01 13:14:20|||||||||3
1654089270000|2022-06-01 13:14:30|23710|23690|23707.5|23687.5|23710|23690|23707.5|23687.5|4
1654089280000|2022-06-01 13:14:40|23708.4|23688.4|23708.4|23688.4|23708.4|23688.4|23708.4|23688.4|7
1654089290000|2022-06-01 13:14:50|23695|23675|23693.4|23673.4|23695|23675|23688.4|23668.4|13
1654089300000|2022-06-01 13:15:00|23695|23675|23695.9|23675.9|23695.9|23675.9|23695|23675|4
1654089310000|2022-06-01 13:15:10|23693.4|23673.4|23693.4|23673.4|23695.9|23675.9|23690|23670|18
1654089320000|2022-06-01 13:15:20|23695.9|23675.9|23695.9|23675.9|23695.9|23675.9|23695.9|23675.9|4
1654089330000|2022-06-01 13:15:30|||||||||8
1654089340000|2022-06-01 13:15:40|23697.5|23677.5|23697.5|23677.5|23697.5|23677.5|23697.5|23677.5|2
1654089350000|2022-06-01 13:15:50|||||||||1
1654089360000|2022-06-01 13:16:00|23700|23680|23695.9|23675.9|23700|23680|23695.9|23675.9|12
1654089370000|2022-06-01 13:16:10|23697.5|23677.5|23698.4|23678.4|23698.4|23678.4|23697.5|23677.5|1
1654089380000|2022-06-01 13:16:20|23695.9|23675.9|23694.4|23674.4|23695.9|23675.9|23690.9|23670.9|13
1654089390000|2022-06-01 13:16:30|23695.9|23675.9|23695.9|23675.9|23696.9|23676.9|23695.9|23675.9|6
1654089400000|2022-06-01 13:16:40|23696.9|23676.9|23704.4|23684.4|23704.4|23684.4|23696.9|23676.9|17
1654089410000|2022-06-01 13:16:50|23705|23685|23705|23685|23705|23685|23705|23685|4
1654089420000|2022-06-01 13:17:00|23705.9|23685.9|23702.5|23682.5|23705.9|23685.9|23702.5|23682.5|4
1654089430000|2022-06-01 13:17:10|23700.9|23680.9|23698.4|23678.4|23700.9|23680.9|23698.4|23678.4|3
1654089440000|2022-06-01 13:17:20|23700.9|23680.9|23700.9|23680.9|23700.9|23680.9|23700.9|23680.9|6
1654089450000|2022-06-01 13:17:30|23698.4|23678.4|23698.4|23678.4|23698.4|23678.4|23698.4|23678.4|1
1654089460000|2022-06-01 13:17:40|23699.4|23679.4|23695.9|23675.9|23700.9|23680.9|23695.9|23675.9|12
1654089470000|2022-06-01 13:17:50|23695|23675|23678.4|23658.4|23695.9|23675.9|23678.4|23658.4|13
1654089480000|2022-06-01 13:18:00|23675.9|23655.9|23678.4|23658.4|23680.9|23660.9|23675|23655|15
1654089490000|2022-06-01 13:18:10|||||||||4
1654089510000|2022-06-01 13:18:30|||||||||4
1654089520000|2022-06-01 13:18:40|23677.5|23657.5|23675.9|23655.9|23677.5|23657.5|23675.9|23655.9|0
1654089530000|2022-06-01 13:18:50|23675|23655|23661.9|23641.9|23675|23655|23655.9|23635.9|28
1654089540000|2022-06-01 13:19:00|23660.9|23640.9|23660.9|23640.9|23660.9|23640.9|23660.9|23640.9|8
1654089550000|2022-06-01 13:19:10|23653.4|23633.4|23647.5|23627.5|23653.4|23633.4|23645.9|23625.9|24
1654089560000|2022-06-01 13:19:20|23644.4|23624.4|23635.9|23615.9|23644.4|23624.4|23635.9|23615.9|9
1654089570000|2022-06-01 13:19:30|23637.8|23617.8|23648.4|23628.4|23648.4|23628.4|23637.8|23617.8|10
1654089580000|2022-06-01 13:19:40|23650.9|23630.9|23653.4|23633.4|23653.4|23633.4|23650.9|23630.9|6
1654089590000|2022-06-01 13:19:50|23652.5|23632.5|23652.5|23632.5|23653.4|23633.4|23652.5|23632.5|8
1654089600000|2022-06-01 13:20:00|23650.9|23630.9|23650|23630|23650.9|23630.9|23650|23630|2
1654089620000|2022-06-01 13:20:20|23648.4|23628.4|23650.3|23630.3|23650.3|23630.3|23648.4|23628.4|9
1654089630000|2022-06-01 13:20:30|23655.3|23635.3|23655.3|23635.3|23655.3|23635.3|23655.3|23635.3|0
1654089640000|2022-06-01 13:20:40|23655.9|23635.9|23653.4|23633.4|23655.9|23635.9|23653.4|23633.4|5
1654089650000|2022-06-01 13:20:50|23652.5|23632.5|23656.9|23636.9|23656.9|23636.9|23650.9|23630.9|42
1654089660000|2022-06-01 13:21:00|23658.4|23638.4|23658.4|23638.4|23658.4|23638.4|23658.4|23638.4|2
1654089670000|2022-06-01 13:21:10|23659.4|23639.4|23655.9|23635.9|23659.4|23639.4|23655.9|23635.9|5
1654089690000|2022-06-01 13:21:30|23657.5|23637.5|23651.9|23631.9|23657.5|23637.5|23649.4|23629.4|9
1654089700000|2022-06-01 13:21:40|23656.6|23636.6|23668.4|23648.4|23668.4|23648.4|23656.6|23636.6|5
1654089710000|2022-06-01 13:21:50|23670.9|23650.9|23670.9|23650.9|23670.9|23650.9|23670.9|23650.9|11
1654089720000|2022-06-01 13:22:00|23670|23650|23685.9|23665.9|23685.9|23665.9|23670|23650|9
1654089730000|2022-06-01 13:22:10|23690.9|23670.9|23700.9|23680.9|23700.9|23680.9|23690.9|23670.9|7
1654089740000|2022-06-01 13:22:20|23701.9|23681.9|23705.3|23685.3|23705.3|23685.3|23701.9|23681.9|6
1654089750000|2022-06-01 13:22:30|||||||||2
1654089760000|2022-06-01 13:22:40|23704.4|23684.4|23706.9|23686.9|23706.9|23686.9|23704.4|23684.4|1
1654089780000|2022-06-01 13:23:00|23710|23690|23698.4|23678.4|23710|23690|23695.9|23675.9|15
1654089790000|2022-06-01 13:23:10|||||||||1
1654089800000|2022-06-01 13:23:20|||||||||2
1654089810000|2022-06-01 13:23:30|||||||||4
1654089820000|2022-06-01 13:23:40|23699.4|23679.4|23699.4|23679.4|23699.4|23679.4|23699.4|23679.4|5
1654089830000|2022-06-01 13:23:50|23700.9|23680.9|23702.5|23682.5|23702.5|23682.5|23700.9|23680.9|0
1654089840000|2022-06-01 13:24:00|23705|23685|23705.9|23685.9|23705.9|23685.9|23705|23685|2
1654089850000|2022-06-01 13:24:10|23708.4|23688.4|23707.5|23687.5|23708.4|23688.4|23707.5|23687.5|7
1654089860000|2022-06-01 13:24:20|23708.4|23688.4|23708.4|23688.4|23708.4|23688.4|23708.4|23688.4|1
1654089870000|2022-06-01 13:24:30|||||||||2
1654089880000|2022-06-01 13:24:40|23709.4|23689.4|23715.9|23695.9|23715.9|23695.9|23709.4|23689.4|3
1654089890000|2022-06-01 13:24:50|23713.4|23693.4|23713.4|23693.4|23713.4|23693.4|23713.4|23693.4|3
1654089900000|2022-06-01 13:25:00|23715|23695|23715.9|23695.9|23715.9|23695.9|23715|23695|7
1654089910000|2022-06-01 13:25:10|23717.8|23697.8|23720.9|23700.9|23720.9|23700.9|23717.5|23697.5|2
1654089920000|2022-06-01 13:25:20|23715.9|23695.9|23713.4|23693.4|23715.9|23695.9|23713.4|23693.4|4
1654089930000|2022-06-01 13:25:30|||||||||12
1654089940000|2022-06-01 13:25:40|||||||||1
1654089950000|2022-06-01 13:25:50|||||||||6
1654089960000|2022-06-01 13:26:00|23710.9|23690.9|23710|23690|23710.9|23690.9|23710|23690|0
1654089980000|2022-06-01 13:26:20|23706.9|23686.9|23695.9|23675.9|23706.9|23686.9|23695.9|23675.9|6
1654089990000|2022-06-01 13:26:30|23694.1|23674.1|23690|23670|23694.1|23674.1|23690|23670|0
1654090000000|2022-06-01 13:26:40|23687.2|23667.2|23678.4|23658.4|23687.2|23667.2|23678.4|23658.4|25
1654090010000|2022-06-01 13:26:50|23668.4|23648.4|23665.9|23645.9|23668.4|23648.4|23665.9|23645.9|1
1654090020000|2022-06-01 13:27:00|23660.9|23640.9|23663.4|23643.4|23663.4|23643.4|23660.9|23640.9|8
1654090030000|2022-06-01 13:27:10|23662.5|23642.5|23662.5|23642.5|23662.5|23642.5|23662.5|23642.5|2
1654090040000|2022-06-01 13:27:20|23653.4|23633.4|23653.4|23633.4|23653.4|23633.4|23653.4|23633.4|28
1654090050000|2022-06-01 13:27:30|23659.7|23639.7|23663.4|23643.4|23663.4|23643.4|23659.7|23639.7|3
1654090060000|2022-06-01 13:27:40|23666.9|23646.9|23665.9|23645.9|23666.9|23646.9|23665.9|23645.9|1
1654090070000|2022-06-01 13:27:50|23665.3|23645.3|23668.4|23648.4|23668.4|23648.4|23665.3|23645.3|1
1654090080000|2022-06-01 13:28:00|23670.3|23650.3|23680.9|23660.9|23685.9|23665.9|23670.3|23650.3|7
1654090090000|2022-06-01 13:28:10|23684.1|23664.1|23688.4|23668.4|23688.4|23668.4|23684.1|23664.1|1
1654090100000|2022-06-01 13:28:20|23685.9|23665.9|23688.4|23668.4|23688.4|23668.4|23685.9|23665.9|7
1654090120000|2022-06-01 13:28:40|23687.5|23667.5|23685.9|23665.9|23687.5|23667.5|23685.9|23665.9|13
1654090130000|2022-06-01 13:28:50|23685|23665|23685|23665|23685|23665|23685|23665|11
1654090140000|2022-06-01 13:29:00|23683.4|23663.4|23680|23660|23683.4|23663.4|23680|23660|6
1654090150000|2022-06-01 13:29:10|23682.5|23662.5|23682.5|23662.5|23682.5|23662.5|23682.5|23662.5|1
1654090160000|2022-06-01 13:29:20|23683.4|23663.4|23682.5|23662.5|23683.4|23663.4|23682.5|23662.5|0
1654090170000|2022-06-01 13:29:30|23683.4|23663.4|23694.4|23674.4|23694.4|23674.4|23683.4|23663.4|2
1654090190000|2022-06-01 13:29:50|23698.4|23678.4|23698.4|23678.4|23698.4|23678.4|23698.4|23678.4|2
1654090200000|2022-06-01 13:30:00|23700.9|23680.9|23715.3|23695.3|23715.3|23695.3|23700.9|23680.9|8
1654090210000|2022-06-01 13:30:10|23716.9|23696.9|23738.4|23718.4|23738.4|23718.4|23716.9|23696.9|73
1654090220000|2022-06-01 13:30:20|23740|23720|23740.9|23720.9|23740.9|23720.9|23738.4|23718.4|9
1654090230000|2022-06-01 13:30:30|||||||||1
1654090240000|2022-06-01 13:30:40|23741.9|23721.9|23745|23725|23745.9|23725.9|23741.9|23721.9|13
1654090250000|2022-06-01 13:30:50|23740.9|23720.9|23731.6|23711.6|23740.9|23720.9|23731.6|23711.6|53
1654090260000|2022-06-01 13:31:00|23730|23710|23728.4|23708.4|23731.6|23711.6|23724.1|23704.1|16
1654090270000|2022-06-01 13:31:10|23730|23710|23730|23710|23730|23710|23730|23710|1
1654090280000|2022-06-01 13:31:20|23731.6|23711.6|23730|23710|23731.6|23711.6|23730|23710|2
1654090290000|2022-06-01 13:31:30|23731.6|23711.6|23730|23710|23734.1|23714.1|23730|23710|14
1654090300000|2022-06-01 13:31:40|23728.4|23708.4|23726.6|23706.6|23728.4|23708.4|23725|23705|1
1654090310000|2022-06-01 13:31:50|23725|23705|23723.4|23703.4|23725|23705|23723.4|23703.4|7
1654090320000|2022-06-01 13:32:00|23718.4|23698.4|23708.4|23688.4|23718.4|23698.4|23708.4|23688.4|9
1654090330000|2022-06-01 13:32:10|||||||||5
1654090340000|2022-06-01 13:32:20|23710.9|23690.9|23715.9|23695.9|23715.9|23695.9|23710.9|23690.9|6
1654090350000|2022-06-01 13:32:30|||||||||1
1654090360000|2022-06-01 13:32:40|23716.9|23696.9|23718.4|23698.4|23718.4|23698.4|23716.9|23696.9|0
1654090370000|2022-06-01 13:32:50|23717.5|23697.5|23717.5|23697.5|23717.5|23697.5|23717.5|23697.5|3
1654090380000|2022-06-01 13:33:00|23715.9|23695.9|23710|23690|23718.4|23698.4|23710|23690|4
1654090390000|2022-06-01 13:33:10|23707.5|23687.5|23710.9|23690.9|23710.9|23690.9|23707.5|23687.5|2
1654090400000|2022-06-01 13:33:20|23711.9|23691.9|23713.4|23693.4|23713.4|23693.4|23711.9|23691.9|0
1654090410000|2022-06-01 13:33:30|||||||||1
1654090420000|2022-06-01 13:33:40|23707.5|23687.5|23707.5|23687.5|23707.5|23687.5|23707.5|23687.5|16
1654090440000|2022-06-01 13:34:00|23706.6|23686.6|23695.9|23675.9|23706.6|23686.6|23695.9|23675.9|3
1654090450000|2022-06-01 13:34:10|23697.5|23677.5|23698.4|23678.4|23698.4|23678.4|23695.9|23675.9|3
1654090460000|2022-06-01 13:34:20|||||||||2
1654090480000|2022-06-01 13:34:40|23699.4|23679.4|23701.9|23681.9|23701.9|23681.9|23699.4|23679.4|4
1654090500000|2022-06-01 13:35:00|23703.8|23683.8|23720.9|23700.9|23720.9|23700.9|23703.8|23683.8|5
1654090510000|2022-06-01 13:35:10|23719.1|23699.1|23719.1|23699.1|23719.1|23699.1|23719.1|23699.1|1
1654090530000|2022-06-01 13:35:30|23717.5|23697.5|23717.5|23697.5|23717.5|23697.5|23717.5|23697.5|1
1654090540000|2022-06-01 13:35:40|23713.4|23693.4|23713.4|23693.4|23713.4|23693.4|23713.4|23693.4|3
1654090550000|2022-06-01 13:35:50|23720.7|23700.7|23729.4|23709.4|23729.4|23709.4|23720.7|23700.7|8
1654090560000|2022-06-01 13:36:00|23730.3|23710.3|23730.9|23710.9|23738.4|23718.4|23730.3|23710.3|30
1654090570000|2022-06-01 13:36:10|23733.4|23713.4|23750.9|23730.9|23750.9|23730.9|23730.9|23710.9|7
1654090580000|2022-06-01 13:36:20|23751.9|23731.9|23786.9|23766.9|23786.9|23766.9|23751.9|23731.9|87
1654090590000|2022-06-01 13:36:30|23788.4|23768.4|23785.9|23765.9|23788.4|23768.4|23783.4|23763.4|16
1654090600000|2022-06-01 13:36:40|23783.4|23763.4|23770.9|23750.9|23783.4|23763.4|23769.4|23749.4|19
1654090610000|2022-06-01 13:36:50|23768.4|23748.4|23760.9|23740.9|23768.4|23748.4|23760.9|23740.9|10
1654090620000|2022-06-01 13:37:00|23758.4|23738.4|23751.6|23731.6|23758.4|23738.4|23750.9|23730.9|11
1654090630000|2022-06-01 13:37:10|23750|23730|23753.4|23733.4|23753.4|23733.4|23750|23730|3
1654090640000|2022-06-01 13:37:20|23754.4|23734.4|23753.4|23733.4|23755.9|23735.9|23753.4|23733.4|15
1654090650000|2022-06-01 13:37:30|23750|23730|23738.4|23718.4|23750|23730|23738.4|23718.4|8
1654090660000|2022-06-01 13:37:40|23735|23715|23747.8|23727.8|23747.8|23727.8|23735|23715|17
1654090670000|2022-06-01 13:37:50|23750.9|23730.9|23750.9|23730.9|23750.9|23730.9|23750.9|23730.9|6
1654090680000|2022-06-01 13:38:00|23746.9|23726.9|23748.4|23728.4|23751.9|23731.9|23746.9|23726.9|2
1654090690000|2022-06-01 13:38:10|23747.5|23727.5|23747.5|23727.5|23747.5|23727.5|23747.5|23727.5|2
1654090700000|2022-06-01 13:38:20|23746.6|23726.6|23743.4|23723.4|23746.6|23726.6|23742.5|23722.5|1
1654090710000|2022-06-01 13:38:30|23738.4|23718.4|23735.9|23715.9|23738.4|23718.4|23735.9|23715.9|6
1654090720000|2022-06-01 13:38:40|23730.9|23710.9|23720.9|23700.9|23730.9|23710.9|23720.9|23700.9|5
1654090730000|2022-06-01 13:38:50|23721.9|23701.9|23718.4|23698.4|23721.9|23701.9|23718.4|23698.4|1
1654090740000|2022-06-01 13:39:00|23720.3|23700.3|23725.9|23705.9|23728.4|23708.4|23720.3|23700.3|24
1654090750000|2022-06-01 13:39:10|23734.4|23714.4|23735.9|23715.9|23735.9|23715.9|23734.4|23714.4|7
1654090760000|2022-06-01 13:39:20|23736.9|23716.9|23734.4|23714.4|23736.9|23716.9|23734.4|23714.4|5
1654090770000|2022-06-01 13:39:30|23733.4|23713.4|23736.9|23716.9|23736.9|23716.9|23733.4|23713.4|6
1654090780000|2022-06-01 13:39:40|23738.4|23718.4|23738.4|23718.4|23738.4|23718.4|23738.4|23718.4|1
1654090790000|2022-06-01 13:39:50|23743.1|23723.1|23748.8|23728.8|23749.7|23729.7|23743.1|23723.1|7
1654090800000|2022-06-01 13:40:00|23751.9|23731.9|23756.9|23736.9|23756.9|23736.9|23751.9|23731.9|7
1654090810000|2022-06-01 13:40:10|23757.8|23737.8|23769.4|23749.4|23769.4|23749.4|23757.8|23737.8|21
1654090820000|2022-06-01 13:40:20|23768.4|23748.4|23763.4|23743.4|23770.9|23750.9|23763.4|23743.4|5
1654090830000|2022-06-01 13:40:30|23762.5|23742.5|23748.1|23728.1|23763.4|23743.4|23748.1|23728.1|7
1654090840000|2022-06-01 13:40:40|23746.2|23726.2|23743.4|23723.4|23746.6|23726.6|23738.4|23718.4|8
1654090850000|2022-06-01 13:40:50|23744.4|23724.4|23744.4|23724.4|23744.4|23724.4|23744.4|23724.4|6
1654090860000|2022-06-01 13:41:00|23745.3|23725.3|23748.4|23728.4|23748.4|23728.4|23745.3|23725.3|9
1654090870000|2022-06-01 13:41:10|23750.3|23730.3|23760|23740|23761.9|23741.9|23750.3|23730.3|13
1654090880000|2022-06-01 13:41:20|23758.4|23738.4|23755.9|23735.9|23758.4|23738.4|23755.9|23735.9|7
1654090890000|2022-06-01 13:41:30|23763.4|23743.4|23765|23745|23767.5|23747.5|23763.4|23743.4|10
1654090900000|2022-06-01 13:41:40|23762.5|23742.5|23760.9|23740.9|23762.5|23742.5|23760.9|23740.9|6
1654090910000|2022-06-01 13:41:50|||||||||6
1654090920000|2022-06-01 13:42:00|23760|23740|23760|23740|23760|23740|23760|23740|6
1654090930000|2022-06-01 13:42:10|23760.9|23740.9|23765|23745|23765|23745|23760.9|23740.9|5
1654090940000|2022-06-01 13:42:20|23768.4|23748.4|23770.9|23750.9|23770.9|23750.9|23768.4|23748.4|6
1654090950000|2022-06-01 13:42:30|23768.4|23748.4|23768.4|23748.4|23770.9|23750.9|23768.4|23748.4|19
1654090960000|2022-06-01 13:42:40|23767.5|23747.5|23768.4|23748.4|23768.4|23748.4|23767.5|23747.5|9
1654090970000|2022-06-01 13:42:50|23771.9|23751.9|23772.8|23752.8|23772.8|23752.8|23771.9|23751.9|7
1654090980000|2022-06-01 13:43:00|23771.9|23751.9|23775.9|23755.9|23775.9|23755.9|23771.9|23751.9|18
1654090990000|2022-06-01 13:43:10|23770|23750|23769.1|23749.1|23770|23750|23769.1|23749.1|17
1654091000000|2022-06-01 13:43:20|||||||||6
1654091010000|2022-06-01 13:43:30|||||||||3
1654091020000|2022-06-01 13:43:40|||||||||5
1654091030000|2022-06-01 13:43:50|23770|23750|23770.9|23750.9|23770.9|23750.9|23770|23750|8
1654091040000|2022-06-01 13:44:00|23773.8|23753.8|23783.4|23763.4|23783.4|23763.4|23773.8|23753.8|7
1654091050000|2022-06-01 13:44:10|23784.4|23764.4|23803.4|23783.4|23803.4|23783.4|23784.4|23764.4|32
1654091060000|2022-06-01 13:44:20|||||||||3
1654091070000|2022-06-01 13:44:30|23802.5|23782.5|23803.4|23783.4|23804.4|23784.4|23800.9|23780.9|6
1654091080000|2022-06-01 13:44:40|23802.5|23782.5|23793.4|23773.4|23802.5|23782.5|23793.4|23773.4|11
1654091090000|2022-06-01 13:44:50|23798.4|23778.4|23803.4|23783.4|23803.4|23783.4|23798.4|23778.4|93
1654091100000|2022-06-01 13:45:00|23801.6|23781.6|23803.4|23783.4|23803.4|23783.4|23800|23780|21
1654091110000|2022-06-01 13:45:10|23804.4|23784.4|23806.9|23786.9|23808.8|23788.8|23801.9|23781.9|27
1654091120000|2022-06-01 13:45:20|23805.9|23785.9|23803.4|23783.4|23805.9|23785.9|23803.4|23783.4|13
1654091130000|2022-06-01 13:45:30|23801.9|23781.9|23801.9|23781.9|23803.4|23783.4|23801.9|23781.9|14
1654091140000|2022-06-01 13:45:40|||||||||1
1654091150000|2022-06-01 13:45:50|23805|23785|23805|23785|23805|23785|23805|23785|4
1654091160000|2022-06-01 13:46:00|23803.4|23783.4|23820|23800|23820.9|23800.9|23803.4|23783.4|16
1654091170000|2022-06-01 13:46:10|23820.9|23800.9|23820.9|23800.9|23820.9|23800.9|23820.9|23800.9|4
1654091180000|2022-06-01 13:46:20|23820|23800|23817.5|23797.5|23820|23800|23817.5|23797.5|8
1654091200000|2022-06-01 13:46:40|23820.9|23800.9|23820|23800|23820.9|23800.9|23820|23800|6
1654091210000|2022-06-01 13:46:50|23819.1|23799.1|23812.5|23792.5|23820|23800|23812.5|23792.5|4
1654091220000|2022-06-01 13:47:00|23806.6|23786.6|23806.6|23786.6|23806.6|23786.6|23806.6|23786.6|13
1654091230000|2022-06-01 13:47:10|23805|23785|23804.1|23784.1|23805|23785|23804.1|23784.1|3
1654091240000|2022-06-01 13:47:20|||||||||5
1654091250000|2022-06-01 13:47:30|23799.4|23779.4|23795|23775|23799.4|23779.4|23792.5|23772.5|10
1654091260000|2022-06-01 13:47:40|23797.5|23777.5|23801.9|23781.9|23801.9|23781.9|23797.5|23777.5|4
1654091270000|2022-06-01 13:47:50|23799.4|23779.4|23799.4|23779.4|23799.4|23779.4|23799.4|23779.4|2
1654091280000|2022-06-01 13:48:00|23798.4|23778.4|23800.9|23780.9|23800.9|23780.9|23798.4|23778.4|2
1654091290000|2022-06-01 13:48:10|23801.9|23781.9|23810.3|23790.3|23810.3|23790.3|23801.9|23781.9|8
1654091300000|2022-06-01 13:48:20|23812.2|23792.2|23815.3|23795.3|23815.3|23795.3|23812.2|23792.2|2
1654091310000|2022-06-01 13:48:30|23818.4|23798.4|23840.9|23820.9|23840.9|23820.9|23818.4|23798.4|27
1654091320000|2022-06-01 13:48:40|23840|23820|23813.1|23793.1|23840|23820|23813.1|23793.1|173
1654091330000|2022-06-01 13:48:50|23812.2|23792.2|23814.1|23794.1|23814.1|23794.1|23810.6|23790.6|5
1654091340000|2022-06-01 13:49:00|23815.6|23795.6|23813.1|23793.1|23820|23800|23813.1|23793.1|15
1654091350000|2022-06-01 13:49:10|23810.6|23790.6|23820.9|23800.9|23820.9|23800.9|23808.1|23788.1|12
1654091360000|2022-06-01 13:49:20|||||||||1
1654091370000|2022-06-01 13:49:30|23821.6|23801.6|23806.2|23786.2|23821.6|23801.6|23806.2|23786.2|7
1654091380000|2022-06-01 13:49:40|23808.7|23788.7|23805.6|23785.6|23808.7|23788.7|23805.6|23785.6|228
1654091390000|2022-06-01 13:49:50|23804.1|23784.1|23814.1|23794.1|23814.1|23794.1|23804.1|23784.1|7
1654091400000|2022-06-01 13:50:00|23815|23795|23801.6|23781.6|23816.6|23796.6|23801.6|23781.6|4
1654091410000|2022-06-01 13:50:10|23804.1|23784.1|23808.1|23788.1|23808.1|23788.1|23804.1|23784.1|18
1654091420000|2022-06-01 13:50:20|23806.6|23786.6|23816.9|23796.9|23816.9|23796.9|23806.6|23786.6|4
1654091430000|2022-06-01 13:50:30|23820|23800|23820|23800|23820|23800|23820|23800|1
1654091440000|2022-06-01 13:50:40|||||||||2
1654091450000|2022-06-01 13:50:50|23819.1|23799.1|23820|23800|23820|23800|23819.1|23799.1|4
1654091460000|2022-06-01 13:51:00|23822.5|23802.5|23822.5|23802.5|23822.5|23802.5|23822.5|23802.5|1
1654091470000|2022-06-01 13:51:10|23820.9|23800.9|23820|23800|23820.9|23800.9|23820|23800|6
1654091480000|2022-06-01 13:51:20|23819.1|23799.1|23814.1|23794.1|23819.1|23799.1|23811.6|23791.6|11
1654091500000|2022-06-01 13:51:40|23815|23795|23815|23795|23815|23795|23815|23795|6
1654091510000|2022-06-01 13:51:50|23815.9|23795.9|23815.9|23795.9|23815.9|23795.9|23815.9|23795.9|2
1654091520000|2022-06-01 13:52:00|23815|23795|23818.4|23798.4|23820.9|23800.9|23815|23795|11
1654091530000|2022-06-01 13:52:10|23815|23795|23804.1|23784.1|23815|23795|23803.1|23783.1|23
1654091540000|2022-06-01 13:52:20|23805|23785|23805|23785|23805|23785|23805|23785|5
1654091550000|2022-06-01 13:52:30|23804.1|23784.1|23804.1|23784.1|23810.6|23790.6|23801.6|23781.6|11
1654091560000|2022-06-01 13:52:40|23803.1|23783.1|23806.6|23786.6|23806.6|23786.6|23802.5|23782.5|8
1654091570000|2022-06-01 13:52:50|23807.5|23787.5|23803.4|23783.4|23809.1|23789.1|23803.4|23783.4|11
1654091580000|2022-06-01 13:53:00|23805.9|23785.9|23806.9|23786.9|23806.9|23786.9|23805|23785|0
1654091590000|2022-06-01 13:53:10|23805.9|23785.9|23780.9|23760.9|23808.4|23788.4|23780.9|23760.9|6
1654091600000|2022-06-01 13:53:20|23783.4|23763.4|23785.9|23765.9|23785.9|23765.9|23783.4|23763.4|3
1654091610000|2022-06-01 13:53:30|23790.9|23770.9|23790.9|23770.9|23790.9|23770.9|23790.9|23770.9|6
1654091620000|2022-06-01 13:53:40|23788.4|23768.4|23787.5|23767.5|23788.4|23768.4|23787.5|23767.5|8
1654091630000|2022-06-01 13:53:50|23788.4|23768.4|23786.6|23766.6|23788.4|23768.4|23786.6|23766.6|4
1654091640000|2022-06-01 13:54:00|23785|23765|23783.4|23763.4|23785.9|23765.9|23783.4|23763.4|6
1654091650000|2022-06-01 13:54:10|23785.9|23765.9|23790.9|23770.9|23790.9|23770.9|23785.9|23765.9|5
1654091660000|2022-06-01 13:54:20|23792.5|23772.5|23795|23775|23795|23775|23792.5|23772.5|9
1654091670000|2022-06-01 13:54:30|23798.8|23778.8|23797.5|23777.5|23803.4|23783.4|23797.5|23777.5|21
1654091680000|2022-06-01 13:54:40|23795|23775|23792.5|23772.5|23795|23775|23792.5|23772.5|12
1654091690000|2022-06-01 13:54:50|23793.4|23773.4|23793.4|23773.4|23793.4|23773.4|23793.4|23773.4|2
1654091700000|2022-06-01 13:55:00|23792.5|23772.5|23785.9|23765.9|23792.5|23772.5|23783.4|23763.4|15
1654091710000|2022-06-01 13:55:10|23788.4|23768.4|23786.9|23766.9|23788.4|23768.4|23785.9|23765.9|9
1654091720000|2022-06-01 13:55:20|23788.4|23768.4|23785.9|23765.9|23788.4|23768.4|23783.4|23763.4|22
1654091730000|2022-06-01 13:55:30|23786.9|23766.9|23788.4|23768.4|23789.4|23769.4|23786.9|23766.9|10
1654091740000|2022-06-01 13:55:40|23789.4|23769.4|23793.4|23773.4|23793.4|23773.4|23789.4|23769.4|2
1654091750000|2022-06-01 13:55:50|23794.4|23774.4|23794.4|23774.4|23795.9|23775.9|23793.4|23773.4|4
1654091770000|2022-06-01 13:56:10|23793.4|23773.4|23808.4|23788.4|23808.4|23788.4|23793.4|23773.4|9
1654091780000|2022-06-01 13:56:20|23810.9|23790.9|23810.9|23790.9|23810.9|23790.9|23810.9|23790.9|2
1654091790000|2022-06-01 13:56:30|23814.4|23794.4|23820.9|23800.9|23820.9|23800.9|23814.4|23794.4|4
1654091800000|2022-06-01 13:56:40|23821.9|23801.9|23828.4|23808.4|23828.4|23808.4|23821.9|23801.9|8
1654091810000|2022-06-01 13:56:50|23831.9|23811.9|23818.4|23798.4|23831.9|23811.9|23818.4|23798.4|13
1654091820000|2022-06-01 13:57:00|23816.6|23796.6|23803.4|23783.4|23818.4|23798.4|23803.4|23783.4|17
1654091830000|2022-06-01 13:57:10|23805.3|23785.3|23807.5|23787.5|23807.5|23787.5|23805|23785|20
1654091840000|2022-06-01 13:57:20|23810|23790|23807.5|23787.5|23810|23790|23807.5|23787.5|6
1654091850000|2022-06-01 13:57:30|23805|23785|23798.4|23778.4|23805|23785|23798.4|23778.4|6
1654091860000|2022-06-01 13:57:40|||||||||1
1654091870000|2022-06-01 13:57:50|23799.4|23779.4|23799.4|23779.4|23799.4|23779.4|23799.4|23779.4|3
1654091880000|2022-06-01 13:58:00|23797.8|23777.8|23801.9|23781.9|23801.9|23781.9|23795.9|23775.9|21
1654091890000|2022-06-01 13:58:10|23803.4|23783.4|23803.4|23783.4|23803.4|23783.4|23800.9|23780.9|2
1654091900000|2022-06-01 13:58:20|23800.9|23780.9|23800.9|23780.9|23800.9|23780.9|23800.9|23780.9|6
1654091910000|2022-06-01 13:58:30|||||||||1
1654091920000|2022-06-01 13:58:40|||||||||1
1654091930000|2022-06-01 13:58:50|23797.5|23777.5|23797.5|23777.5|23797.5|23777.5|23797.5|23777.5|9
1654091940000|2022-06-01 13:59:00|23795.9|23775.9|23783.4|23763.4|23795.9|23775.9|23783.4|23763.4|4
1654091950000|2022-06-01 13:59:10|||||||||5
1654091960000|2022-06-01 13:59:20|23780.9|23760.9|23781.9|23761.9|23781.9|23761.9|23780.9|23760.9|8
1654091970000|2022-06-01 13:59:30|23779.4|23759.4|23780|23760|23783.4|23763.4|23779.4|23759.4|6
1654091980000|2022-06-01 13:59:40|23781.6|23761.6|23770.9|23750.9|23782.5|23762.5|23770.9|23750.9|10
1654091990000|2022-06-01 13:59:50|23773.4|23753.4|23770.9|23750.9|23773.4|23753.4|23770|23750|3
1654092000000|2022-06-01 14:00:00|23768.4|23748.4|23781.9|23761.9|23781.9|23761.9|23763.4|23743.4|10
1654092010000|2022-06-01 14:00:10|23780.9|23760.9|23783.4|23763.4|23783.4|23763.4|23780.9|23760.9|3
1654092020000|2022-06-01 14:00:20|23781.6|23761.6|23781.6|23761.6|23781.6|23761.6|23781.6|23761.6|11
1654092030000|2022-06-01 14:00:30|23777.5|23757.5|23765.9|23745.9|23777.5|23757.5|23765.9|23745.9|7
1654092040000|2022-06-01 14:00:40|23763.4|23743.4|23764.4|23744.4|23764.4|23744.4|23763.4|23743.4|10
1654092050000|2022-06-01 14:00:50|23763.4|23743.4|23766.9|23746.9|23768.4|23748.4|23763.4|23743.4|3
1654092060000|2022-06-01 14:01:00|23768.4|23748.4|23768.4|23748.4|23775.9|23755.9|23765.9|23745.9|14
1654092070000|2022-06-01 14:01:10|23765.3|23745.3|23760.9|23740.9|23765.3|23745.3|23760.9|23740.9|18
1654092080000|2022-06-01 14:01:20|23761.9|23741.9|23773.4|23753.4|23773.4|23753.4|23761.9|23741.9|9
1654092090000|2022-06-01 14:01:30|23775.9|23755.9|23778.4|23758.4|23778.4|23758.4|23773.4|23753.4|5
1654092100000|2022-06-01 14:01:40|23780.9|23760.9|23788.4|23768.4|23788.4|23768.4|23780.9|23760.9|1
1654092110000|2022-06-01 14:01:50|23793.4|23773.4|23793.4|23773.4|23793.4|23773.4|23793.4|23773.4|3
1654092120000|2022-06-01 14:02:00|23796.6|23776.6|23800.9|23780.9|23800.9|23780.9|23796.6|23776.6|292
1654092130000|2022-06-01 14:02:10|23801.9|23781.9|23805|23785|23805|23785|23801.9|23781.9|38
1654092140000|2022-06-01 14:02:20|23800.9|23780.9|23783.4|23763.4|23800.9|23780.9|23783.4|23763.4|14
1654092160000|2022-06-01 14:02:40|||||||||1
1654092170000|2022-06-01 14:02:50|||||||||2
1654092180000|2022-06-01 14:03:00|23780.9|23760.9|23778.4|23758.4|23780.9|23760.9|23778.4|23758.4|11
1654092190000|2022-06-01 14:03:10|23775.9|23755.9|23775.9|23755.9|23776.9|23756.9|23775.9|23755.9|15
1654092200000|2022-06-01 14:03:20|23775|23755|23777.5|23757.5|23777.5|23757.5|23775|23755|8
1654092210000|2022-06-01 14:03:30|23778.4|23758.4|23778.4|23758.4|23778.4|23758.4|23778.4|23758.4|4
1654092230000|2022-06-01 14:03:50|23772.5|23752.5|23772.5|23752.5|23772.5|23752.5|23772.5|23752.5|25
1654092240000|2022-06-01 14:04:00|23770|23750|23770.9|23750.9|23772.5|23752.5|23768.4|23748.4|16
1654092250000|2022-06-01 14:04:10|23770|23750|23761.9|23741.9|23770|23750|23761.9|23741.9|35
1654092260000|2022-06-01 14:04:20|23760|23740|23760|23740|23760.9|23740.9|23760|23740|8
1654092270000|2022-06-01 14:04:30|23755|23735|23737.5|23717.5|23755|23735|23736.6|23716.6|35
1654092280000|2022-06-01 14:04:40|23738.4|23718.4|23740.9|23720.9|23740.9|23720.9|23735.9|23715.9|7
1654092290000|2022-06-01 14:04:50|23743.4|23723.4|23748.4|23728.4|23748.4|23728.4|23743.4|23723.4|5
1654092300000|2022-06-01 14:05:00|23750.9|23730.9|23746.6|23726.6|23755.9|23735.9|23744.1|23724.1|9
1654092310000|2022-06-01 14:05:10|||||||||1
1654092320000|2022-06-01 14:05:20|23745|23725|23745|23725|23745|23725|23745|23725|1
1654092330000|2022-06-01 14:05:30|23738.4|23718.4|23738.4|23718.4|23738.4|23718.4|23738.4|23718.4|6
1654092350000|2022-06-01 14:05:50|||||||||3
1654092360000|2022-06-01 14:06:00|23737.5|23717.5|23738.4|23718.4|23739.4|23719.4|23737.5|23717.5|12
1654092370000|2022-06-01 14:06:10|23732.5|23712.5|23727.5|23707.5|23732.5|23712.5|23727.5|23707.5|16
1654092380000|2022-06-01 14:06:20|23726.6|23706.6|23722.5|23702.5|23726.6|23706.6|23722.5|23702.5|6
1654092390000|2022-06-01 14:06:30|23720|23700|23716.6|23696.6|23720|23700|23716.6|23696.6|11
1654092400000|2022-06-01 14:06:40|23715|23695|23708.4|23688.4|23715|23695|23705.9|23685.9|37
1654092410000|2022-06-01 14:06:50|||||||||10
1654092420000|2022-06-01 14:07:00|23710|23690|23705.9|23685.9|23710|23690|23705.9|23685.9|133
1654092430000|2022-06-01 14:07:10|23705|23685|23705|23685|23705|23685|23705|23685|9
1654092440000|2022-06-01 14:07:20|||||||||2
1654092450000|2022-06-01 14:07:30|23698.1|23678.1|23690|23670|23698.1|23678.1|23690|23670|28
1654092460000|2022-06-01 14:07:40|23688.4|23668.4|23680|23660|23688.4|23668.4|23680|23660|20
1654092470000|2022-06-01 14:07:50|23679.1|23659.1|23668.4|23648.4|23679.1|23659.1|23665.9|23645.9|12
1654092480000|2022-06-01 14:08:00|23667.5|23647.5|23653.4|23633.4|23667.5|23647.5|23653.4|23633.4|45
1654092490000|2022-06-01 14:08:10|23658.4|23638.4|23660.9|23640.9|23660.9|23640.9|23658.4|23638.4|9
1654092500000|2022-06-01 14:08:20|23662.5|23642.5|23669.4|23649.4|23669.4|23649.4|23662.5|23642.5|14
1654092510000|2022-06-01 14:08:30|23670.9|23650.9|23673.4|23653.4|23673.4|23653.4|23670.9|23650.9|4
1654092520000|2022-06-01 14:08:40|23671.6|23651.6|23670.9|23650.9|23671.6|23651.6|23670|23650|4
1654092530000|2022-06-01 14:08:50|||||||||3
1654092540000|2022-06-01 14:09:00|23670|23650|23669.1|23649.1|23670|23650|23668.4|23648.4|7
1654092550000|2022-06-01 14:09:10|23665.9|23645.9|23670.9|23650.9|23670.9|23650.9|23665.9|23645.9|10
1654092560000|2022-06-01 14:09:20|23670|23650|23671.9|23651.9|23671.9|23651.9|23670|23650|4
1654092570000|2022-06-01 14:09:30|23673.4|23653.4|23668.4|23648.4|23673.4|23653.4|23668.4|23648.4|0
1654092590000|2022-06-01 14:09:50|23663.4|23643.4|23663.4|23643.4|23663.4|23643.4|23663.4|23643.4|13
1654092600000|2022-06-01 14:10:00|23661.6|23641.6|23668.4|23648.4|23668.4|23648.4|23660|23640|7
1654092610000|2022-06-01 14:10:10|23665.9|23645.9|23677.8|23657.8|23677.8|23657.8|23665.9|23645.9|11
1654092620000|2022-06-01 14:10:20|23680.9|23660.9|23680.9|23660.9|23680.9|23660.9|23680.9|23660.9|13
1654092630000|2022-06-01 14:10:30|||||||||1
1654092640000|2022-06-01 14:10:40|||||||||2
1654092650000|2022-06-01 14:10:50|23678.4|23658.4|23674.1|23654.1|23678.4|23658.4|23674.1|23654.1|6
1654092660000|2022-06-01 14:11:00|23670.9|23650.9|23658.4|23638.4|23670.9|23650.9|23655.6|23635.6|65
1654092670000|2022-06-01 14:11:10|||||||||3
1654092680000|2022-06-01 14:11:20|||||||||1
1654092690000|2022-06-01 14:11:30|23659.4|23639.4|23653.4|23633.4|23659.4|23639.4|23653.4|23633.4|25
1654092700000|2022-06-01 14:11:40|23652.5|23632.5|23650.9|23630.9|23652.5|23632.5|23648.4|23628.4|8
1654092710000|2022-06-01 14:11:50|||||||||1
1654092720000|2022-06-01 14:12:00|23650|23630|23648.4|23628.4|23650|23630|23648.4|23628.4|5
1654092740000|2022-06-01 14:12:20|||||||||7
1654092750000|2022-06-01 14:12:30|23640.9|23620.9|23640.9|23620.9|23640.9|23620.9|23640.9|23620.9|16
1654092760000|2022-06-01 14:12:40|||||||||4
1654092770000|2022-06-01 14:12:50|23638.4|23618.4|23636.6|23616.6|23638.4|23618.4|23636.6|23616.6|25
1654092780000|2022-06-01 14:13:00|23633.4|23613.4|23625.9|23605.9|23633.4|23613.4|23625.9|23605.9|16
1654092790000|2022-06-01 14:13:10|23624.1|23604.1|23598.4|23578.4|23624.1|23604.1|23598.4|23578.4|62
1654092800000|2022-06-01 14:13:20|||||||||4
1654092810000|2022-06-01 14:13:30|23599.4|23579.4|23599.4|23579.4|23599.4|23579.4|23599.4|23579.4|9
1654092820000|2022-06-01 14:13:40|23601.9|23581.9|23605.9|23585.9|23605.9|23585.9|23601.9|23581.9|4
1654092830000|2022-06-01 14:13:50|23603.4|23583.4|23613.4|23593.4|23613.4|23593.4|23603.4|23583.4|11
1654092840000|2022-06-01 14:14:00|23615.9|23595.9|23608.4|23588.4|23615.9|23595.9|23606.9|23586.9|10
1654092850000|2022-06-01 14:14:10|23611.9|23591.9|23620.9|23600.9|23620.9|23600.9|23611.9|23591.9|12
1654092860000|2022-06-01 14:14:20|23619.4|23599.4|23615.9|23595.9|23619.4|23599.4|23615.9|23595.9|14
1654092870000|2022-06-01 14:14:30|23607.5|23587.5|23607.5|23587.5|23607.5|23587.5|23606.6|23586.6|2
1654092880000|2022-06-01 14:14:40|23605.9|23585.9|23606.9|23586.9|23606.9|23586.9|23605.9|23585.9|2
1654092890000|2022-06-01 14:14:50|23605.9|23585.9|23613.4|23593.4|23613.4|23593.4|23605|23585|11
1654092900000|2022-06-01 14:15:00|23615.9|23595.9|23616.9|23596.9|23618.4|23598.4|23615.9|23595.9|5
1654092910000|2022-06-01 14:15:10|23615.9|23595.9|23613.4|23593.4|23615.9|23595.9|23613.4|23593.4|4
1654092920000|2022-06-01 14:15:20|||||||||3
1654092930000|2022-06-01 14:15:30|||||||||6
1654092940000|2022-06-01 14:15:40|23612.5|23592.5|23610.9|23590.9|23612.5|23592.5|23610.9|23590.9|8
1654092950000|2022-06-01 14:15:50|23611.9|23591.9|23617.5|23597.5|23617.5|23597.5|23611.9|23591.9|4
1654092960000|2022-06-01 14:16:00|23620.3|23600.3|23598.4|23578.4|23623.4|23603.4|23598.4|23578.4|29
1654092970000|2022-06-01 14:16:10|23599.4|23579.4|23615.3|23595.3|23617.2|23597.2|23599.4|23579.4|6
1654092980000|2022-06-01 14:16:20|23612.5|23592.5|23610.6|23590.6|23612.5|23592.5|23610.6|23590.6|2
1654092990000|2022-06-01 14:16:30|23610|23590|23610|23590|23610|23590|23606.6|23586.6|0
1654093000000|2022-06-01 14:16:40|23606.6|23586.6|23605.9|23585.9|23606.6|23586.6|23605.9|23585.9|9
1654093010000|2022-06-01 14:16:50|23608.4|23588.4|23623.4|23603.4|23624.4|23604.4|23608.4|23588.4|3
1654093020000|2022-06-01 14:17:00|23625.3|23605.3|23628.4|23608.4|23628.4|23608.4|23625.3|23605.3|1
1654093030000|2022-06-01 14:17:10|23625|23605|23620.6|23600.6|23625|23605|23620.6|23600.6|5
1654093040000|2022-06-01 14:17:20|23621.6|23601.6|23630|23610|23630|23610|23620|23600|3
1654093050000|2022-06-01 14:17:30|23632.5|23612.5|23640.9|23620.9|23640.9|23620.9|23632.5|23612.5|4
1654093060000|2022-06-01 14:17:40|23635.9|23615.9|23640.9|23620.9|23640.9|23620.9|23633.4|23613.4|7
1654093070000|2022-06-01 14:17:50|23645.9|23625.9|23650.9|23630.9|23650.9|23630.9|23645.9|23625.9|2
1654093080000|2022-06-01 14:18:00|23647.5|23627.5|23633.4|23613.4|23647.5|23627.5|23633.4|23613.4|3
1654093100000|2022-06-01 14:18:20|23634.4|23614.4|23643.4|23623.4|23643.4|23623.4|23634.4|23614.4|6
1654093110000|2022-06-01 14:18:30|23645.9|23625.9|23645.9|23625.9|23645.9|23625.9|23645.9|23625.9|4
1654093130000|2022-06-01 14:18:50|23646.9|23626.9|23653.4|23633.4|23653.8|23633.8|23646.9|23626.9|11
1654093140000|2022-06-01 14:19:00|23651.9|23631.9|23635.9|23615.9|23651.9|23631.9|23635.9|23615.9|5
1654093150000|2022-06-01 14:19:10|23635|23615|23631.9|23611.9|23635|23615|23631.9|23611.9|4
1654093160000|2022-06-01 14:19:20|23630.9|23610.9|23615.9|23595.9|23630.9|23610.9|23615.9|23595.9|11
1654093170000|2022-06-01 14:19:30|23610.9|23590.9|23600.9|23580.9|23610.9|23590.9|23600.9|23580.9|11
1654093180000|2022-06-01 14:19:40|23601.9|23581.9|23607.8|23587.8|23607.8|23587.8|23601.9|23581.9|13
1654093190000|2022-06-01 14:19:50|23605.9|23565.9|23614.4|23594.4|23614.4|23594.4|23595|23565.9|32
1654093200000|2022-06-01 14:20:00|23615.3|23595.3|23621.9|23601.9|23621.9|23601.9|23615.3|23595.3|12
1654093210000|2022-06-01 14:20:10|23620.9|23600.9|23615.9|23595.9|23620.9|23600.9|23615.9|23595.9|34
1654093220000|2022-06-01 14:20:20|23618.4|23598.4|23617.5|23597.5|23618.4|23598.4|23617.5|23597.5|3
1654093240000|2022-06-01 14:20:40|23618.4|23598.4|23615|23595|23618.4|23598.4|23615|23595|1
1654093250000|2022-06-01 14:20:50|23611.6|23591.6|23605.9|23585.9|23611.6|23591.6|23604.4|23584.4|10
1654093260000|2022-06-01 14:21:00|23610.3|23590.3|23625.9|23605.9|23625.9|23605.9|23610.3|23590.3|8
1654093270000|2022-06-01 14:21:10|23628.8|23608.8|23628.4|23608.4|23634.4|23614.4|23628.4|23608.4|5
1654093280000|2022-06-01 14:21:20|23631.9|23611.9|23633.4|23613.4|23633.4|23613.4|23631.9|23611.9|6
1654093290000|2022-06-01 14:21:30|23634.4|23614.4|23639.4|23619.4|23640.3|23620.3|23634.4|23614.4|7
1654093300000|2022-06-01 14:21:40|23637.8|23617.8|23630.9|23610.9|23638.4|23618.4|23630.9|23610.9|10
1654093310000|2022-06-01 14:21:50|23631.9|23611.9|23618.4|23598.4|23631.9|23611.9|23618.4|23598.4|23
1654093320000|2022-06-01 14:22:00|23619.4|23599.4|23626.9|23606.9|23626.9|23606.9|23619.4|23599.4|5
1654093330000|2022-06-01 14:22:10|23625.3|23605.3|23625.3|23605.3|23625.3|23605.3|23625.3|23605.3|0
1654093340000|2022-06-01 14:22:20|23623.4|23603.4|23610.9|23590.9|23623.4|23603.4|23610.9|23590.9|8
1654093350000|2022-06-01 14:22:30|23608.4|23588.4|23603.4|23583.4|23608.4|23588.4|23603.4|23583.4|1
1654093360000|2022-06-01 14:22:40|||||||||2
1654093370000|2022-06-01 14:22:50|23601.9|23581.9|23601.9|23581.9|23601.9|23581.9|23601.9|23581.9|1
1654093380000|2022-06-01 14:23:00|23604.4|23584.4|23604.4|23584.4|23604.4|23584.4|23604.4|23584.4|2
1654093390000|2022-06-01 14:23:10|23605.3|23585.3|23620.3|23600.3|23620.3|23600.3|23605.3|23585.3|6
1654093400000|2022-06-01 14:23:20|23625|23605|23629.4|23609.4|23629.4|23609.4|23625|23605|8
1654093420000|2022-06-01 14:23:40|23630.3|23610.3|23632.5|23612.5|23634.4|23614.4|23630.3|23610.3|6
1654093430000|2022-06-01 14:23:50|23627.8|23607.8|23615.9|23595.9|23627.8|23607.8|23610.9|23590.9|4
1654093440000|2022-06-01 14:24:00|23618.4|23598.4|23621.9|23601.9|23621.9|23601.9|23618.4|23598.4|2
1654093450000|2022-06-01 14:24:10|23623.4|23603.4|23623.4|23603.4|23623.4|23603.4|23623.4|23603.4|6
1654093460000|2022-06-01 14:24:20|23624.4|23604.4|23624.4|23604.4|23624.4|23604.4|23624.4|23604.4|1
1654093480000|2022-06-01 14:24:40|23623.4|23603.4|23608.4|23588.4|23623.4|23603.4|23608.4|23588.4|16
1654093490000|2022-06-01 14:24:50|23603.4|23583.4|23600.9|23580.9|23603.4|23583.4|23600.9|23580.9|5
1654093500000|2022-06-01 14:25:00|23599.4|23579.4|23599.4|23579.4|23599.4|23579.4|23599.4|23579.4|14
1654093510000|2022-06-01 14:25:10|23596.6|23576.6|23593.4|23573.4|23596.6|23576.6|23591.9|23571.9|4
1654093520000|2022-06-01 14:25:20|23590.9|23570.9|23591.9|23571.9|23591.9|23571.9|23590.9|23570.9|5
1654093530000|2022-06-01 14:25:30|||||||||2
1654093540000|2022-06-01 14:25:40|23594.4|23574.4|23601.9|23581.9|23601.9|23581.9|23594.4|23574.4|7
1654093550000|2022-06-01 14:25:50|23605.9|23585.9|23590.9|23570.9|23605.9|23585.9|23590.9|23570.9|16
1654093560000|2022-06-01 14:26:00|23588.1|23568.1|23575.9|23555.9|23588.1|23568.1|23575.9|23555.9|13
1654093570000|2022-06-01 14:26:10|23573.4|23553.4|23570.9|23550.9|23573.4|23553.4|23568.4|23548.4|27
1654093580000|2022-06-01 14:26:20|23570|23550|23568.4|23548.4|23570|23550|23568.4|23548.4|1
1654093590000|2022-06-01 14:26:30|23566.9|23546.9|23570.9|23550.9|23570.9|23550.9|23566.9|23546.9|28
1654093600000|2022-06-01 14:26:40|23566.9|23546.9|23570.9|23550.9|23570.9|23550.9|23566.9|23546.9|9
1654093610000|2022-06-01 14:26:50|23571.9|23551.9|23570.9|23550.9|23571.9|23551.9|23570.9|23550.9|14
1654093620000|2022-06-01 14:27:00|23569.4|23549.4|23569.4|23549.4|23569.4|23549.4|23569.4|23549.4|1
1654093640000|2022-06-01 14:27:20|23571.9|23551.9|23570|23550|23571.9|23551.9|23570|23550|2
1654093650000|2022-06-01 14:27:30|23568.4|23548.4|23575.9|23555.9|23576.9|23556.9|23568.4|23548.4|6
1654093660000|2022-06-01 14:27:40|23574.4|23554.4|23570.9|23550.9|23575.9|23555.9|23570.9|23550.9|21
1654093670000|2022-06-01 14:27:50|23568.4|23548.4|23568.4|23548.4|23568.4|23548.4|23568.4|23548.4|2
1654093680000|2022-06-01 14:28:00|23570.3|23550.3|23571.9|23551.9|23571.9|23551.9|23570.3|23550.3|1
1654093690000|2022-06-01 14:28:10|23570.9|23550.9|23579.4|23559.4|23579.4|23559.4|23570.9|23550.9|12
1654093700000|2022-06-01 14:28:20|23583.4|23563.4|23583.4|23563.4|23583.4|23563.4|23583.4|23563.4|1
1654093710000|2022-06-01 14:28:30|23584.4|23564.4|23584.4|23564.4|23584.4|23564.4|23584.4|23564.4|2
1654093720000|2022-06-01 14:28:40|23586.9|23566.9|23591.9|23571.9|23592.8|23572.8|23586.9|23566.9|9
1654093730000|2022-06-01 14:28:50|23585|23565|23582.5|23562.5|23585|23565|23582.5|23562.5|3
1654093740000|2022-06-01 14:29:00|23581.6|23561.6|23577.5|23557.5|23581.6|23561.6|23577.5|23557.5|2
1654093750000|2022-06-01 14:29:10|23574.4|23554.4|23585.9|23565.9|23585.9|23565.9|23572.5|23552.5|25
1654093760000|2022-06-01 14:29:20|23588.4|23568.4|23598.4|23578.4|23598.4|23578.4|23588.4|23568.4|3
1654093770000|2022-06-01 14:29:30|||||||||2
1654093780000|2022-06-01 14:29:40|||||||||3
1654093790000|2022-06-01 14:29:50|23597.5|23577.5|23580.9|23560.9|23602.5|23577.5|23580.9|23560.9|15
1654093800000|2022-06-01 14:30:00|||||||||4
1654093810000|2022-06-01 14:30:10|||||||||1
1654093820000|2022-06-01 14:30:20|||||||||2
1654093830000|2022-06-01 14:30:30|||||||||2
1654093840000|2022-06-01 14:30:40|23583.4|23563.4|23583.4|23563.4|23583.4|23563.4|23583.4|23563.4|2
1654093860000|2022-06-01 14:31:00|23584.4|23564.4|23602.5|23582.5|23605.9|23585.9|23584.4|23564.4|21
1654093870000|2022-06-01 14:31:10|||||||||1
1654093880000|2022-06-01 14:31:20|23598.4|23578.4|23592.5|23572.5|23598.4|23578.4|23592.5|23572.5|5
1654093890000|2022-06-01 14:31:30|23587.8|23567.8|23583.4|23563.4|23587.8|23567.8|23583.4|23563.4|5
1654093900000|2022-06-01 14:31:40|23580.9|23560.9|23583.4|23563.4|23583.4|23563.4|23580.9|23560.9|0
1654093910000|2022-06-01 14:31:50|23582.5|23562.5|23584.4|23564.4|23584.4|23564.4|23581.9|23561.9|7
1654093920000|2022-06-01 14:32:00|23585.3|23565.3|23586.9|23566.9|23586.9|23566.9|23585.3|23565.3|0
1654093930000|2022-06-01 14:32:10|23590.9|23570.9|23605|23585|23610.9|23590.9|23590.9|23570.9|7
1654093950000|2022-06-01 14:32:30|23603.4|23583.4|23601.6|23581.6|23603.4|23583.4|23601.6|23581.6|0
1654093960000|2022-06-01 14:32:40|23600|23580|23600|23580|23600|23580|23600|23580|0
1654093970000|2022-06-01 14:32:50|23598.4|23578.4|23593.4|23573.4|23598.4|23578.4|23593.4|23573.4|2
1654093980000|2022-06-01 14:33:00|23591.6|23571.6|23588.4|23568.4|23591.6|23571.6|23588.4|23568.4|42
1654093990000|2022-06-01 14:33:10|23589.4|23569.4|23591.9|23571.9|23591.9|23571.9|23589.4|23569.4|8
1654094000000|2022-06-01 14:33:20|23589.4|23569.4|23590.9|23570.9|23590.9|23570.9|23589.4|23569.4|5
1654094010000|2022-06-01 14:33:30|23591.9|23571.9|23594.4|23574.4|23594.4|23574.4|23591.9|23571.9|5
1654094030000|2022-06-01 14:33:50|23597.5|23577.5|23600.3|23580.3|23600.3|23580.3|23597.5|23577.5|26
1654094040000|2022-06-01 14:34:00|23603.4|23583.4|23630.9|23610.9|23630.9|23610.9|23603.4|23583.4|16
1654094050000|2022-06-01 14:34:10|23632.5|23612.5|23634.4|23614.4|23636.9|23616.9|23632.5|23612.5|5
1654094060000|2022-06-01 14:34:20|23628.1|23608.1|23615.9|23595.9|23628.1|23608.1|23615.9|23595.9|9
1654094070000|2022-06-01 14:34:30|23613.4|23593.4|23608.4|23588.4|23613.4|23593.4|23605.9|23585.9|2
1654094080000|2022-06-01 14:34:40|23605.9|23585.9|23605.9|23585.9|23605.9|23585.9|23605.9|23585.9|0
1654094090000|2022-06-01 14:34:50|23608.4|23588.4|23608.4|23588.4|23608.4|23588.4|23608.4|23588.4|0
1654094100000|2022-06-01 14:35:00|23607.5|23587.5|23608.4|23588.4|23608.4|23588.4|23607.5|23587.5|6
1654094110000|2022-06-01 14:35:10|23606.9|23586.9|23605|23585|23606.9|23586.9|23605|23585|4
1654094120000|2022-06-01 14:35:20|23603.4|23583.4|23603.4|23583.4|23603.4|23583.4|23603.4|23583.4|3
1654094130000|2022-06-01 14:35:30|23590.9|23570.9|23588.4|23568.4|23590.9|23570.9|23586.6|23566.6|13
1654094140000|2022-06-01 14:35:40|23587.5|23567.5|23556.9|23536.9|23587.5|23567.5|23553.4|23532.5|28
1654094150000|2022-06-01 14:35:50|23560|23540|23566.9|23546.9|23566.9|23546.9|23560|23540|9
1654094160000|2022-06-01 14:36:00|23563.8|23543.8|23578.4|23558.4|23578.4|23558.4|23561.9|23541.9|6
1654094170000|2022-06-01 14:36:10|23577.8|23557.8|23600.9|23580.9|23600.9|23580.9|23577.8|23557.8|9
1654094180000|2022-06-01 14:36:20|23603.4|23583.4|23608.4|23588.4|23608.4|23588.4|23603.4|23583.4|2
1654094190000|2022-06-01 14:36:30|23609.4|23589.4|23618.4|23598.4|23618.4|23598.4|23609.4|23589.4|11
1654094200000|2022-06-01 14:36:40|23621.9|23601.9|23620|23600|23621.9|23601.9|23620|23600|22
1654094210000|2022-06-01 14:36:50|23615.6|23595.6|23605.9|23585.9|23615.6|23595.6|23605|23585|1
1654094220000|2022-06-01 14:37:00|23606.9|23586.9|23610.9|23590.9|23610.9|23590.9|23606.9|23586.9|5
1654094230000|2022-06-01 14:37:10|23612.5|23592.5|23612.5|23592.5|23612.5|23592.5|23612.5|23592.5|1
1654094240000|2022-06-01 14:37:20|23614.1|23594.1|23612.5|23592.5|23615.9|23595.9|23612.5|23592.5|11
1654094250000|2022-06-01 14:37:30|23610.9|23590.9|23610.9|23590.9|23610.9|23590.9|23610.9|23590.9|6
1654094260000|2022-06-01 14:37:40|23611.9|23591.9|23610.9|23590.9|23611.9|23591.9|23610.9|23590.9|6
1654094270000|2022-06-01 14:37:50|23610|23590|23606.9|23586.9|23610|23590|23606.9|23586.9|4
1654094280000|2022-06-01 14:38:00|23608.4|23588.4|23618.4|23598.4|23618.4|23598.4|23608.4|23588.4|223
1654094290000|2022-06-01 14:38:10|23619.4|23599.4|23630.9|23610.9|23630.9|23610.9|23619.4|23599.4|5
1654094300000|2022-06-01 14:38:20|23633.4|23613.4|23648.4|23628.4|23648.4|23628.4|23633.4|23613.4|5
1654094310000|2022-06-01 14:38:30|23655.9|23635.9|23664.1|23644.1|23668.4|23648.4|23655.9|23635.9|35
1654094320000|2022-06-01 14:38:40|23662.5|23642.5|23660.6|23640.6|23662.5|23642.5|23660.6|23640.6|0
1654094330000|2022-06-01 14:38:50|23659.1|23639.1|23662.5|23642.5|23662.5|23642.5|23659.1|23639.1|0
1654094340000|2022-06-01 14:39:00|23665.9|23645.9|23670.9|23650.9|23670.9|23650.9|23665.9|23645.9|1
1654094350000|2022-06-01 14:39:10|||||||||5
1654094360000|2022-06-01 14:39:20|23671.9|23651.9|23671.9|23651.9|23671.9|23651.9|23671.9|23651.9|3
1654094370000|2022-06-01 14:39:30|23676.9|23656.9|23683.4|23663.4|23689.4|23669.4|23676.9|23656.9|11
1654094390000|2022-06-01 14:39:50|23682.5|23662.5|23678.4|23658.4|23682.5|23662.5|23678.4|23658.4|4
1654094400000|2022-06-01 14:40:00|23677.5|23657.5|23690.9|23670.9|23690.9|23670.9|23671.6|23651.6|17
1654094410000|2022-06-01 14:40:10|23692.8|23672.8|23678.4|23658.4|23694.4|23674.4|23678.4|23658.4|19
1654094420000|2022-06-01 14:40:20|23679.4|23659.4|23680.9|23660.9|23683.4|23663.4|23679.4|23659.4|16
1654094430000|2022-06-01 14:40:30|||||||||1
1654094470000|2022-06-01 14:41:10|23683.4|23663.4|23690.9|23670.9|23695.9|23670.9|23683.4|23654.4|2
1654094480000|2022-06-01 14:41:20|23693.4|23673.4|23693.4|23673.4|23693.4|23673.4|23693.4|23673.4|0
1654094490000|2022-06-01 14:41:30|23695.9|23675.9|23698.4|23678.4|23698.4|23678.4|23695.9|23675.9|31
1654094500000|2022-06-01 14:41:40|23697.5|23677.5|23690.9|23670.9|23697.5|23677.5|23690.9|23670.9|9
1654094510000|2022-06-01 14:41:50|23693.4|23673.4|23695.9|23675.9|23695.9|23675.9|23693.4|23673.4|5
1654094530000|2022-06-01 14:42:10|23698.4|23678.4|23703.4|23683.4|23703.4|23683.4|23698.4|23678.4|5
1654094540000|2022-06-01 14:42:20|23705.9|23685.9|23705.9|23685.9|23705.9|23685.9|23705.9|23685.9|3
1654094550000|2022-06-01 14:42:30|23706.9|23686.9|23706.9|23686.9|23706.9|23686.9|23706.9|23686.9|2
1654094560000|2022-06-01 14:42:40|23707.8|23687.8|23709.4|23689.4|23709.4|23689.4|23707.8|23687.8|0
1654094570000|2022-06-01 14:42:50|23710.3|23690.3|23709.4|23689.4|23710.3|23690.3|23709.4|23689.4|4
1654094580000|2022-06-01 14:43:00|23714.4|23694.4|23722.8|23702.8|23722.8|23702.8|23714.4|23694.4|6
1654094590000|2022-06-01 14:43:10|23721.9|23701.9|23705.9|23685.9|23721.9|23701.9|23705.9|23685.9|13
1654094600000|2022-06-01 14:43:20|23706.9|23686.9|23706.9|23686.9|23706.9|23686.9|23706.9|23686.9|1
1654094610000|2022-06-01 14:43:30|23709.4|23689.4|23711.9|23691.9|23711.9|23691.9|23709.4|23689.4|3
1654094620000|2022-06-01 14:43:40|23713.4|23693.4|23713.4|23693.4|23713.4|23693.4|23713.4|23693.4|0
1654094630000|2022-06-01 14:43:50|23714.4|23694.4|23715.9|23695.9|23715.9|23695.9|23714.4|23694.4|0
1654094640000|2022-06-01 14:44:00|23719.4|23699.4|23725.3|23705.3|23725.3|23705.3|23719.4|23699.4|6
1654094650000|2022-06-01 14:44:10|23726.9|23706.9|23726.9|23706.9|23726.9|23706.9|23726.9|23706.9|2
1654094660000|2022-06-01 14:44:20|23725.9|23705.9|23723.4|23703.4|23725.9|23705.9|23723.4|23703.4|4
1654094680000|2022-06-01 14:44:40|||||||||8
1654094690000|2022-06-01 14:44:50|23722.5|23702.5|23723.4|23703.4|23725.9|23705.9|23722.5|23702.5|14
1654094700000|2022-06-01 14:45:00|23720.9|23700.9|23720.9|23700.9|23720.9|23700.9|23720.9|23700.9|1
1654094720000|2022-06-01 14:45:20|||||||||3
1654094730000|2022-06-01 14:45:30|23721.9|23701.9|23715.9|23695.9|23721.9|23701.9|23715.9|23695.9|12
1654094740000|2022-06-01 14:45:40|23714.1|23694.1|23700.9|23680.9|23714.1|23694.1|23700.9|23680.9|11
1654094750000|2022-06-01 14:45:50|23703.4|23683.4|23705|23685|23705|23685|23703.4|23683.4|2
1654094760000|2022-06-01 14:46:00|23703.4|23683.4|23708.4|23688.4|23709.4|23689.4|23703.4|23683.4|2
1654094770000|2022-06-01 14:46:10|23709.4|23689.4|23709.4|23689.4|23709.4|23689.4|23709.4|23689.4|5
1654094780000|2022-06-01 14:46:20|23706.9|23686.9|23703.4|23683.4|23706.9|23686.9|23703.4|23683.4|5
1654094800000|2022-06-01 14:46:40|||||||||1
1654094810000|2022-06-01 14:46:50|23702.5|23682.5|23700.9|23680.9|23702.5|23682.5|23700.9|23680.9|0
1654094820000|2022-06-01 14:47:00|||||||||1
1654094830000|2022-06-01 14:47:10|23701.9|23681.9|23700.9|23680.9|23701.9|23681.9|23700.9|23680.9|9
1654094840000|2022-06-01 14:47:20|23698.4|23678.4|23698.4|23678.4|23698.4|23678.4|23698.4|23678.4|2
1654094850000|2022-06-01 14:47:30|||||||||2
1654094860000|2022-06-01 14:47:40|23700|23680|23705.9|23685.9|23705.9|23685.9|23698.4|23678.4|12
1654094870000|2022-06-01 14:47:50|||||||||11
1654094880000|2022-06-01 14:48:00|23704.1|23684.1|23695|23675|23704.1|23684.1|23695|23675|18
1654094890000|2022-06-01 14:48:10|||||||||1
1654094900000|2022-06-01 14:48:20|23688.4|23668.4|23684.4|23664.4|23688.4|23668.4|23683.4|23663.4|6
1654094910000|2022-06-01 14:48:30|23685.9|23665.9|23686.9|23666.9|23686.9|23666.9|23683.4|23663.4|4
1654094920000|2022-06-01 14:48:40|23685.9|23665.9|23683.4|23663.4|23685.9|23665.9|23683.4|23663.4|2
1654094930000|2022-06-01 14:48:50|23681.9|23661.9|23678.4|23658.4|23681.9|23661.9|23678.4|23658.4|4
1654094940000|2022-06-01 14:49:00|23672.5|23652.5|23670|23650|23673.4|23653.4|23670|23650|4
1654094950000|2022-06-01 14:49:10|23670.9|23650.9|23670.9|23650.9|23670.9|23650.9|23670.9|23650.9|6
1654094960000|2022-06-01 14:49:20|23673.4|23653.4|23670.9|23650.9|23673.4|23653.4|23670.9|23650.9|1
1654094970000|2022-06-01 14:49:30|23673.4|23653.4|23670.9|23650.9|23673.4|23653.4|23670.9|23650.9|4
1654094980000|2022-06-01 14:49:40|23672.5|23652.5|23673.4|23653.4|23673.4|23653.4|23672.5|23652.5|3
1654094990000|2022-06-01 14:49:50|23672.5|23652.5|23667.5|23647.5|23672.5|23652.5|23662.5|23642.5|6
1654095000000|2022-06-01 14:50:00|23673.4|23653.4|23690.9|23670.9|23690.9|23670.9|23673.4|23653.4|5
1654095010000|2022-06-01 14:50:10|23693.4|23673.4|23703.4|23683.4|23703.4|23683.4|23693.4|23673.4|42
1654095020000|2022-06-01 14:50:20|||||||||4
1654095030000|2022-06-01 14:50:30|23705|23685|23703.4|23683.4|23707.5|23687.5|23703.4|23683.4|5
1654095040000|2022-06-01 14:50:40|||||||||2
1654095060000|2022-06-01 14:51:00|23704.4|23684.4|23704.4|23684.4|23704.4|23684.4|23704.4|23684.4|2
1654095070000|2022-06-01 14:51:10|23702.8|23682.8|23700.9|23680.9|23703.4|23683.4|23700.9|23680.9|3
1654095080000|2022-06-01 14:51:20|23700|23680|23695.9|23675.9|23700|23680|23695.9|23675.9|5
1654095090000|2022-06-01 14:51:30|23694.4|23674.4|23695.9|23675.9|23695.9|23675.9|23691.9|23671.9|7
1654095100000|2022-06-01 14:51:40|23696.9|23676.9|23700.9|23680.9|23700.9|23680.9|23696.9|23676.9|51
1654095110000|2022-06-01 14:51:50|23700|23680|23703.4|23683.4|23703.4|23683.4|23698.4|23678.4|8
1654095120000|2022-06-01 14:52:00|23704.4|23684.4|23705|23685|23705.9|23685.9|23704.4|23684.4|1
1654095130000|2022-06-01 14:52:10|23703.4|23683.4|23703.4|23683.4|23703.4|23683.4|23703.4|23683.4|0
1654095140000|2022-06-01 14:52:20|23705.9|23685.9|23705.9|23685.9|23705.9|23685.9|23705.9|23685.9|2
1654095150000|2022-06-01 14:52:30|23706.9|23686.9|23705.9|23685.9|23706.9|23686.9|23705.9|23685.9|0
1654095160000|2022-06-01 14:52:40|||||||||2
1654095170000|2022-06-01 14:52:50|23704.4|23684.4|23683.4|23663.4|23704.4|23684.4|23683.4|23663.4|5
1654095180000|2022-06-01 14:53:00|23685.3|23665.3|23689.4|23669.4|23689.4|23669.4|23685.3|23665.3|3
1654095190000|2022-06-01 14:53:10|23691.9|23671.9|23703.4|23683.4|23703.4|23683.4|23691.9|23671.9|0
1654095200000|2022-06-01 14:53:20|23706.9|23686.9|23703.4|23683.4|23706.9|23686.9|23703.4|23683.4|4
1654095230000|2022-06-01 14:53:50|23706.9|23686.9|23709.4|23689.4|23709.4|23689.4|23705.9|23685.9|3
1654095240000|2022-06-01 14:54:00|23710.9|23690.9|23710|23690|23710.9|23690.9|23710|23690|13
1654095250000|2022-06-01 14:54:10|23710.9|23690.9|23708.4|23688.4|23711.9|23691.9|23708.4|23688.4|1
1654095260000|2022-06-01 14:54:20|23706.9|23686.9|23705.9|23685.9|23706.9|23686.9|23705.9|23685.9|3
1654095290000|2022-06-01 14:54:50|||||||||4
1654095300000|2022-06-01 14:55:00|23703.4|23683.4|23683.4|23663.4|23703.4|23683.4|23683.4|23663.4|9
1654095310000|2022-06-01 14:55:10|23678.4|23658.4|23685.9|23665.9|23685.9|23665.9|23678.4|23658.4|8
1654095320000|2022-06-01 14:55:20|23687.8|23667.8|23690.9|23670.9|23690.9|23670.9|23687.8|23667.8|3
1654095330000|2022-06-01 14:55:30|23691.9|23671.9|23693.4|23673.4|23695.9|23675.9|23690.9|23670.9|2
1654095340000|2022-06-01 14:55:40|23695.9|23675.9|23695.9|23675.9|23695.9|23675.9|23695.9|23675.9|0
1654095350000|2022-06-01 14:55:50|23693.4|23673.4|23681.6|23661.6|23693.4|23673.4|23681.6|23661.6|18
1654095360000|2022-06-01 14:56:00|23677.5|23657.5|23677.5|23657.5|23677.5|23657.5|23677.5|23657.5|1
1654095370000|2022-06-01 14:56:10|||||||||1
1654095380000|2022-06-01 14:56:20|23675.9|23655.9|23672.8|23652.8|23675.9|23655.9|23672.8|23652.8|1
1654095390000|2022-06-01 14:56:30|23674.4|23654.4|23674.4|23654.4|23674.4|23654.4|23674.4|23654.4|1
1654095400000|2022-06-01 14:56:40|23677.5|23657.5|23677.5|23657.5|23677.5|23657.5|23677.5|23657.5|1
1654095410000|2022-06-01 14:56:50|23678.4|23658.4|23678.4|23658.4|23678.4|23658.4|23678.4|23658.4|1
1654095420000|2022-06-01 14:57:00|23680|23660|23680|23660|23680|23660|23680|23660|1
1654095430000|2022-06-01 14:57:10|23681.9|23661.9|23684.4|23664.4|23684.4|23664.4|23681.9|23661.9|5
1654095440000|2022-06-01 14:57:20|23686.9|23666.9|23693.4|23673.4|23693.4|23673.4|23686.9|23666.9|4
1654095450000|2022-06-01 14:57:30|23694.4|23674.4|23694.4|23674.4|23694.4|23674.4|23694.4|23674.4|4
1654095460000|2022-06-01 14:57:40|23695.3|23675.3|23695.3|23675.3|23697.8|23677.8|23695.3|23675.3|3
1654095480000|2022-06-01 14:58:00|23698.4|23678.4|23698.4|23678.4|23698.4|23678.4|23697.5|23677.5|6
1654095490000|2022-06-01 14:58:10|23700|23680|23702.5|23682.5|23702.5|23682.5|23700|23680|5
1654095500000|2022-06-01 14:58:20|23700|23680|23700|23680|23700|23680|23700|23680|0
1654095510000|2022-06-01 14:58:30|||||||||2
1654095520000|2022-06-01 14:58:40|23698.4|23678.4|23698.4|23678.4|23698.4|23678.4|23698.4|23678.4|4
1654095530000|2022-06-01 14:58:50|||||||||1
1654095550000|2022-06-01 14:59:10|23700.9|23680.9|23705.9|23685.9|23705.9|23685.9|23700.9|23680.9|3
1654095560000|2022-06-01 14:59:20|23707.5|23687.5|23709.4|23689.4|23709.4|23689.4|23707.5|23687.5|4
1654095570000|2022-06-01 14:59:30|23708.4|23688.4|23706.9|23686.9|23708.4|23688.4|23706.9|23686.9|6
1654095580000|2022-06-01 14:59:40|23704.4|23684.4|23704.4|23684.4|23704.4|23684.4|23704.4|23684.4|3
1654095590000|2022-06-01 14:59:50|23705.9|23685.9|23705.9|23685.9|23705.9|23685.9|23703.4|23683.4|5
1654095600000|2022-06-01 15:00:00|23706.9|23686.9|23708.4|23688.4|23708.4|23688.4|23703.4|23683.4|9
1654095630000|2022-06-01 15:00:30|23703.4|23683.4|23703.4|23683.4|23703.4|23683.4|23703.4|23683.4|8
1654095640000|2022-06-01 15:00:40|23704.4|23684.4|23704.4|23684.4|23704.4|23684.4|23704.4|23684.4|6
1654095650000|2022-06-01 15:00:50|23707.5|23687.5|23709.4|23689.4|23709.4|23689.4|23707.5|23687.5|2
1654095660000|2022-06-01 15:01:00|23708.4|23688.4|23705.9|23685.9|23708.4|23688.4|23704.4|23684.4|16
1654095670000|2022-06-01 15:01:10|23703.4|23683.4|23703.4|23683.4|23703.4|23683.4|23703.4|23683.4|0
1654095690000|2022-06-01 15:01:30|23700.9|23680.9|23708.4|23688.4|23708.4|23688.4|23700.9|23680.9|5
1654095700000|2022-06-01 15:01:40|||||||||1
1654095710000|2022-06-01 15:01:50|23710.9|23690.9|23710|23690|23710.9|23690.9|23710|23690|6
1654095720000|2022-06-01 15:02:00|23707.5|23687.5|23708.4|23688.4|23708.4|23688.4|23707.5|23687.5|3
1654095730000|2022-06-01 15:02:10|23710.9|23690.9|23692.5|23672.5|23710.9|23690.9|23692.5|23672.5|13
1654095740000|2022-06-01 15:02:20|23691.6|23671.6|23693.4|23673.4|23693.4|23673.4|23688.4|23668.4|9
1654095750000|2022-06-01 15:02:30|23690.3|23670.3|23680|23660|23690.3|23670.3|23680|23660|13
1654095770000|2022-06-01 15:02:50|23682.5|23662.5|23682.5|23662.5|23682.5|23662.5|23682.5|23662.5|11
1654095790000|2022-06-01 15:03:10|||||||||1
1654095800000|2022-06-01 15:03:20|23683.4|23663.4|23670|23650|23683.4|23663.4|23670|23650|6
1654095810000|2022-06-01 15:03:30|23668.4|23648.4|23668.4|23648.4|23668.4|23648.4|23667.5|23647.5|0
1654095830000|2022-06-01 15:03:50|23669.4|23649.4|23669.4|23649.4|23669.4|23649.4|23669.4|23649.4|1
1654095840000|2022-06-01 15:04:00|23670.9|23650.9|23670.9|23650.9|23670.9|23650.9|23670.9|23650.9|0
1654095850000|2022-06-01 15:04:10|23673.4|23653.4|23670.9|23650.9|23673.4|23653.4|23670.9|23650.9|11
1654095860000|2022-06-01 15:04:20|23668.4|23648.4|23667.5|23647.5|23668.4|23648.4|23667.5|23647.5|2
1654095870000|2022-06-01 15:04:30|23668.4|23648.4|23668.4|23648.4|23668.4|23648.4|23668.4|23648.4|2
1654095880000|2022-06-01 15:04:40|23663.4|23643.4|23643.4|23623.4|23663.4|23643.4|23643.4|23623.4|8
1654095890000|2022-06-01 15:04:50|23645.9|23625.9|23653.4|23633.4|23653.4|23633.4|23645.9|23625.9|9
1654095900000|2022-06-01 15:05:00|23652.5|23632.5|23653.4|23633.4|23655.9|23635.9|23652.5|23632.5|4
1654095910000|2022-06-01 15:05:10|23650|23630|23640.9|23620.9|23650|23630|23640.9|23620.9|8
1654095930000|2022-06-01 15:05:30|23645.9|23625.9|23648.4|23628.4|23649.4|23629.4|23645.9|23625.9|5
1654095940000|2022-06-01 15:05:40|23650.9|23630.9|23653.4|23633.4|23653.4|23633.4|23650.9|23630.9|1
1654095950000|2022-06-01 15:05:50|23655.9|23635.9|23655.9|23635.9|23655.9|23635.9|23655.9|23635.9|1
1654095960000|2022-06-01 15:06:00|23655|23635|23658.4|23638.4|23658.4|23638.4|23655|23635|7
1654095970000|2022-06-01 15:06:10|23660.3|23640.3|23669.4|23649.4|23669.4|23649.4|23660.3|23640.3|4
1654095980000|2022-06-01 15:06:20|23670.9|23650.9|23670.9|23650.9|23670.9|23650.9|23670.9|23650.9|0
1654095990000|2022-06-01 15:06:30|23672.5|23652.5|23676.9|23656.9|23676.9|23656.9|23672.5|23652.5|3
1654096000000|2022-06-01 15:06:40|23675|23655|23663.4|23643.4|23675|23655|23660.9|23640.9|11
1654096010000|2022-06-01 15:06:50|23661.9|23641.9|23661.9|23641.9|23661.9|23641.9|23661.9|23641.9|1
1654096020000|2022-06-01 15:07:00|23660.9|23640.9|23657.5|23637.5|23660.9|23640.9|23657.5|23637.5|12
1654096030000|2022-06-01 15:07:10|23658.4|23638.4|23659.4|23639.4|23659.4|23639.4|23658.4|23638.4|3
1654096040000|2022-06-01 15:07:20|23658.4|23638.4|23656.9|23636.9|23658.4|23638.4|23656.9|23636.9|7
1654096050000|2022-06-01 15:07:30|23655.9|23635.9|23653.4|23633.4|23655.9|23635.9|23653.4|23633.4|4
1654096060000|2022-06-01 15:07:40|23655.9|23635.9|23656.9|23636.9|23656.9|23636.9|23655.9|23635.9|0
1654096070000|2022-06-01 15:07:50|23659.4|23639.4|23660.9|23640.9|23660.9|23640.9|23659.4|23639.4|15
1654096080000|2022-06-01 15:08:00|23662.5|23642.5|23663.4|23643.4|23663.4|23643.4|23662.5|23642.5|1
1654096090000|2022-06-01 15:08:10|23662.5|23642.5|23663.4|23643.4|23663.4|23643.4|23660.9|23640.9|2
1654096100000|2022-06-01 15:08:20|23665.9|23645.9|23665.9|23645.9|23665.9|23645.9|23665.9|23645.9|1
1654096110000|2022-06-01 15:08:30|23665|23645|23665.9|23645.9|23665.9|23645.9|23665|23645|4
1654096120000|2022-06-01 15:08:40|23663.4|23643.4|23663.4|23643.4|23663.4|23643.4|23663.4|23643.4|1
1654096130000|2022-06-01 15:08:50|23660|23640|23660.9|23640.9|23660.9|23640.9|23660|23640|1
1654096140000|2022-06-01 15:09:00|23662.5|23642.5|23662.5|23642.5|23662.5|23642.5|23662.5|23642.5|1
1654096150000|2022-06-01 15:09:10|23663.4|23643.4|23668.4|23648.4|23668.4|23648.4|23663.4|23643.4|1
1654096160000|2022-06-01 15:09:20|23671.9|23651.9|23671.9|23651.9|23671.9|23651.9|23671.9|23651.9|8
1654096170000|2022-06-01 15:09:30|||||||||1
1654096180000|2022-06-01 15:09:40|23672.8|23652.8|23673.4|23653.4|23674.4|23654.4|23672.8|23652.8|3
1654096190000|2022-06-01 15:09:50|23671.9|23651.9|23676.9|23656.9|23676.9|23656.9|23671.9|23651.9|4
1654096200000|2022-06-01 15:10:00|23678.4|23658.4|23678.4|23658.4|23678.4|23658.4|23678.4|23658.4|1
1654096210000|2022-06-01 15:10:10|||||||||1
1654096220000|2022-06-01 15:10:20|23679.4|23659.4|23679.4|23659.4|23679.4|23659.4|23679.4|23659.4|3
1654096230000|2022-06-01 15:10:30|23680.3|23660.3|23680.3|23660.3|23680.3|23660.3|23680.3|23660.3|0
1654096240000|2022-06-01 15:10:40|23681.9|23661.9|23687.5|23667.5|23687.5|23667.5|23681.9|23661.9|4
1654096250000|2022-06-01 15:10:50|23688.4|23668.4|23690.9|23670.9|23690.9|23670.9|23688.4|23668.4|3
1654096260000|2022-06-01 15:11:00|23692.5|23672.5|23698.4|23678.4|23698.4|23678.4|23692.5|23672.5|1
1654096270000|2022-06-01 15:11:10|23700|23680|23690.9|23670.9|23700|23680|23690.9|23670.9|53
1654096280000|2022-06-01 15:11:20|23688.4|23668.4|23688.4|23668.4|23688.4|23668.4|23688.4|23668.4|1
1654096310000|2022-06-01 15:11:50|23690|23670|23690.9|23670.9|23690.9|23670.9|23690|23670|6
1654096320000|2022-06-01 15:12:00|23692.8|23672.8|23695.3|23675.3|23695.3|23675.3|23692.8|23672.8|1
1654096330000|2022-06-01 15:12:10|23696.9|23676.9|23701.9|23681.9|23701.9|23681.9|23696.9|23676.9|0
1654096340000|2022-06-01 15:12:20|||||||||6
1654096350000|2022-06-01 15:12:30|23702.8|23682.8|23702.8|23682.8|23702.8|23682.8|23702.8|23682.8|0
1654096370000|2022-06-01 15:12:50|23705.3|23685.3|23710.3|23690.3|23710.3|23690.3|23705.3|23685.3|0
1654096380000|2022-06-01 15:13:00|23711.9|23691.9|23710.9|23690.9|23711.9|23691.9|23710.9|23690.9|8
1654096390000|2022-06-01 15:13:10|23710|23690|23707.5|23687.5|23710|23690|23707.5|23687.5|1
1654096400000|2022-06-01 15:13:20|23705.9|23685.9|23695.9|23675.9|23705.9|23685.9|23695.9|23675.9|9
1654096410000|2022-06-01 15:13:30|23696.9|23676.9|23696.9|23676.9|23696.9|23676.9|23696.9|23676.9|2
1654096420000|2022-06-01 15:13:40|23695.9|23675.9|23695|23675|23695.9|23675.9|23695|23675|3
1654096440000|2022-06-01 15:14:00|23696.9|23676.9|23696.9|23676.9|23696.9|23676.9|23696.9|23676.9|2
1654096450000|2022-06-01 15:14:10|||||||||2
1654096460000|2022-06-01 15:14:20|23698.4|23678.4|23703.4|23683.4|23703.4|23683.4|23698.4|23678.4|1
1654096480000|2022-06-01 15:14:40|||||||||1
1654096490000|2022-06-01 15:14:50|||||||||2
1654096500000|2022-06-01 15:15:00|23702.5|23682.5|23695|23675|23702.5|23682.5|23695|23675|11
1654096510000|2022-06-01 15:15:10|23693.1|23673.1|23688.4|23668.4|23693.1|23673.1|23683.4|23663.4|6
1654096530000|2022-06-01 15:15:30|23687.5|23667.5|23691.9|23671.9|23691.9|23671.9|23687.5|23667.5|4
1654096540000|2022-06-01 15:15:40|23693.4|23673.4|23688.4|23668.4|23693.4|23673.4|23688.4|23668.4|5
1654096570000|2022-06-01 15:16:10|23690.9|23670.9|23690.9|23670.9|23690.9|23670.9|23690.9|23670.9|0
1654096580000|2022-06-01 15:16:20|23688.4|23668.4|23688.4|23668.4|23688.4|23668.4|23688.4|23668.4|10
1654096590000|2022-06-01 15:16:30|23687.5|23667.5|23685|23665|23687.5|23667.5|23685|23665|7
1654096600000|2022-06-01 15:16:40|23683.4|23663.4|23683.4|23663.4|23683.4|23663.4|23683.4|23663.4|0
1654096610000|2022-06-01 15:16:50|23680.3|23660.3|23673.4|23653.4|23680.3|23660.3|23673.4|23653.4|7
1654096620000|2022-06-01 15:17:00|||||||||5
1654096630000|2022-06-01 15:17:10|23672.5|23652.5|23673.4|23653.4|23673.4|23653.4|23672.5|23652.5|9
1654096640000|2022-06-01 15:17:20|23674.4|23654.4|23675.9|23655.9|23676.9|23656.9|23674.4|23654.4|0
1654096650000|2022-06-01 15:17:30|23676.9|23656.9|23679.4|23659.4|23679.4|23659.4|23676.9|23656.9|3
1654096660000|2022-06-01 15:17:40|23680.3|23660.3|23681.9|23661.9|23683.4|23663.4|23680.3|23660.3|11
1654096670000|2022-06-01 15:17:50|||||||||2
1654096680000|2022-06-01 15:18:00|23680|23660|23671.6|23651.6|23680|23660|23671.6|23651.6|8
1654096700000|2022-06-01 15:18:20|23670|23650|23674.4|23654.4|23674.4|23654.4|23670|23650|2
1654096710000|2022-06-01 15:18:30|23675.9|23655.9|23676.9|23656.9|23676.9|23656.9|23675.9|23655.9|1
1654096730000|2022-06-01 15:18:50|23677.8|23657.8|23680.9|23660.9|23680.9|23660.9|23677.8|23657.8|1
1654096740000|2022-06-01 15:19:00|23681.9|23661.9|23683.4|23663.4|23683.4|23663.4|23681.9|23661.9|7
1654096750000|2022-06-01 15:19:10|23688.8|23668.8|23701.9|23681.9|23701.9|23681.9|23688.8|23668.8|16
1654096760000|2022-06-01 15:19:20|23703.4|23683.4|23710.9|23690.9|23710.9|23690.9|23703.4|23683.4|2
1654096770000|2022-06-01 15:19:30|23711.9|23691.9|23713.4|23693.4|23713.4|23693.4|23711.9|23691.9|0
1654096780000|2022-06-01 15:19:40|23714.4|23694.4|23715.9|23695.9|23715.9|23695.9|23714.4|23694.4|0
1654096790000|2022-06-01 15:19:50|23720.9|23700.9|23733.4|23713.4|23733.4|23713.4|23720.9|23700.9|16
1654096800000|2022-06-01 15:20:00|23734.4|23714.4|23735.9|23715.9|23735.9|23715.9|23734.4|23714.4|1
1654096810000|2022-06-01 15:20:10|23737.8|23717.8|23740|23720|23740.9|23720.9|23737.8|23717.8|24
1654096820000|2022-06-01 15:20:20|23740.9|23720.9|23740.9|23720.9|23740.9|23720.9|23740.9|23720.9|1
1654096830000|2022-06-01 15:20:30|23740|23720|23740|23720|23740|23720|23740|23720|3
1654096850000|2022-06-01 15:20:50|23741.6|23721.6|23743.4|23723.4|23743.4|23723.4|23741.6|23721.6|3
1654096860000|2022-06-01 15:21:00|23746.6|23726.6|23753.4|23733.4|23753.4|23733.4|23746.6|23726.6|11
1654096870000|2022-06-01 15:21:10|||||||||4
1654096880000|2022-06-01 15:21:20|||||||||6
1654096890000|2022-06-01 15:21:30|||||||||1
1654096900000|2022-06-01 15:21:40|23748.4|23728.4|23743.4|23723.4|23748.4|23728.4|23740.9|23720.9|8
1654096910000|2022-06-01 15:21:50|23745.9|23725.9|23745.9|23725.9|23745.9|23725.9|23745.9|23725.9|3
1654096920000|2022-06-01 15:22:00|||||||||6
1654096930000|2022-06-01 15:22:10|||||||||2
1654096940000|2022-06-01 15:22:20|23748.4|23728.4|23750.9|23730.9|23750.9|23730.9|23748.4|23728.4|4
1654096960000|2022-06-01 15:22:40|23749.4|23729.4|23735.9|23715.9|23749.4|23729.4|23735.9|23715.9|10
1654096970000|2022-06-01 15:22:50|23732.8|23712.8|23738.4|23718.4|23738.4|23718.4|23732.8|23712.8|4
1654096980000|2022-06-01 15:23:00|23740.9|23720.9|23740.9|23720.9|23740.9|23720.9|23740.9|23720.9|2
1654096990000|2022-06-01 15:23:10|23743.4|23723.4|23741.6|23721.6|23743.4|23723.4|23741.6|23721.6|14
1654097000000|2022-06-01 15:23:20|23740|23720|23740|23720|23740|23720|23740|23720|1
1654097010000|2022-06-01 15:23:30|23739.1|23719.1|23733.4|23713.4|23739.1|23719.1|23733.4|23713.4|12
1654097020000|2022-06-01 15:23:40|23731.9|23711.9|23731.9|23711.9|23731.9|23711.9|23731.9|23711.9|0
1654097030000|2022-06-01 15:23:50|23733.4|23713.4|23733.4|23713.4|23735.9|23715.9|23733.4|23713.4|33
1654097040000|2022-06-01 15:24:00|23732.5|23712.5|23723.4|23703.4|23732.5|23712.5|23723.4|23703.4|9
1654097050000|2022-06-01 15:24:10|23721.9|23701.9|23721.9|23701.9|23721.9|23701.9|23721.9|23701.9|3
1654097060000|2022-06-01 15:24:20|23720.9|23700.9|23718.4|23698.4|23720.9|23700.9|23718.4|23698.4|7
1654097070000|2022-06-01 15:24:30|||||||||6
1654097080000|2022-06-01 15:24:40|23719.4|23699.4|23717.8|23697.8|23719.4|23699.4|23717.8|23697.8|34
1654097100000|2022-06-01 15:25:00|23716.9|23696.9|23716.9|23696.9|23716.9|23696.9|23716.9|23696.9|0
1654097110000|2022-06-01 15:25:10|||||||||7
1654097120000|2022-06-01 15:25:20|23719.4|23699.4|23718.8|23698.8|23720.3|23700.3|23718.8|23698.8|22
1654097140000|2022-06-01 15:25:40|23720.3|23700.3|23720.3|23700.3|23720.3|23700.3|23720.3|23700.3|6
1654097150000|2022-06-01 15:25:50|23721.3|23701.3|23725.3|23705.3|23725.3|23705.3|23720.3|23700.3|14
1654097160000|2022-06-01 15:26:00|||||||||1
1654097190000|2022-06-01 15:26:30|23726.3|23706.3|23727.8|23707.8|23727.8|23707.8|23726.3|23706.3|53
1654097210000|2022-06-01 15:26:50|23728.8|23708.8|23732.8|23712.8|23732.8|23712.8|23728.8|23708.8|1
1654097220000|2022-06-01 15:27:00|23735.3|23715.3|23735.3|23715.3|23735.3|23715.3|23735.3|23715.3|12
1654097230000|2022-06-01 15:27:10|23737.8|23717.8|23737.8|23717.8|23737.8|23717.8|23737.8|23717.8|7
1654097240000|2022-06-01 15:27:20|23738.8|23718.8|23740.3|23720.3|23740.3|23720.3|23738.8|23718.8|1
1654097250000|2022-06-01 15:27:30|||||||||1
1654097260000|2022-06-01 15:27:40|23745.3|23725.3|23745.3|23725.3|23745.3|23725.3|23745.3|23725.3|2
1654097270000|2022-06-01 15:27:50|23744.4|23724.4|23740.3|23720.3|23744.4|23724.4|23739.4|23719.4|10
1654097290000|2022-06-01 15:28:10|||||||||1
1654097310000|2022-06-01 15:28:30|23741.3|23721.3|23746.3|23726.3|23746.3|23726.3|23741.3|23721.3|15
1654097320000|2022-06-01 15:28:40|23747.8|23727.8|23749.4|23729.4|23749.4|23729.4|23747.8|23727.8|1
1654097330000|2022-06-01 15:28:50|23750.3|23730.3|23747.8|23727.8|23750.3|23730.3|23747.8|23727.8|11
1654097340000|2022-06-01 15:29:00|23745.3|23725.3|23741.9|23721.9|23745.3|23725.3|23741.9|23721.9|1
1654097350000|2022-06-01 15:29:10|23739.4|23719.4|23739.4|23719.4|23739.4|23719.4|23739.4|23719.4|1
1654097360000|2022-06-01 15:29:20|||||||||1
1654097390000|2022-06-01 15:29:50|23736.3|23716.3|23731.3|23711.3|23736.3|23716.3|23731.3|23711.3|3
1654097420000|2022-06-01 15:30:20|23732.2|23712.2|23733.1|23713.1|23733.1|23713.1|23732.2|23712.2|3
1654097430000|2022-06-01 15:30:30|23736.3|23716.3|23735.3|23715.3|23736.3|23716.3|23735.3|23715.3|8
1654097470000|2022-06-01 15:31:10|23734.4|23714.4|23734.4|23714.4|23734.4|23714.4|23734.4|23714.4|4
1654097480000|2022-06-01 15:31:20|23731.9|23711.9|23730.3|23710.3|23731.9|23711.9|23730.3|23710.3|11
1654097490000|2022-06-01 15:31:30|||||||||1
1654097500000|2022-06-01 15:31:40|23731.9|23711.9|23732.8|23712.8|23732.8|23712.8|23731.9|23711.9|3
1654097510000|2022-06-01 15:31:50|23735.3|23715.3|23742.8|23722.8|23742.8|23722.8|23735.3|23715.3|6
1654097520000|2022-06-01 15:32:00|23743.8|23723.8|23747.8|23727.8|23747.8|23727.8|23743.8|23723.8|2
1654097530000|2022-06-01 15:32:10|23746.9|23726.9|23748.4|23728.4|23748.4|23728.4|23744.4|23724.4|10
1654097540000|2022-06-01 15:32:20|23746.9|23726.9|23747.8|23727.8|23747.8|23727.8|23746.9|23726.9|1
1654097550000|2022-06-01 15:32:30|23749.4|23729.4|23746.9|23726.9|23749.4|23729.4|23746.9|23726.9|0
1654097560000|2022-06-01 15:32:40|23749.4|23729.4|23746.9|23726.9|23750.3|23730.3|23746.9|23726.9|8
1654097570000|2022-06-01 15:32:50|||||||||2
1654097580000|2022-06-01 15:33:00|23745.9|23725.9|23745.9|23725.9|23745.9|23725.9|23745.9|23725.9|0
1654097620000|2022-06-01 15:33:40|23744.4|23724.4|23746.3|23726.3|23746.3|23726.3|23743.4|23723.4|5
1654097630000|2022-06-01 15:33:50|23747.8|23727.8|23748.8|23728.8|23748.8|23728.8|23747.8|23727.8|9
1654097640000|2022-06-01 15:34:00|23750.3|23730.3|23750.3|23730.3|23750.3|23730.3|23750.3|23730.3|0
1654097650000|2022-06-01 15:34:10|23752.8|23732.8|23752.8|23732.8|23752.8|23732.8|23752.8|23732.8|0
1654097680000|2022-06-01 15:34:40|23747.8|23727.8|23750.3|23730.3|23750.3|23730.3|23747.8|23727.8|125
1654097690000|2022-06-01 15:34:50|23750.9|23730.9|23752.8|23732.8|23752.8|23732.8|23750.9|23730.9|7
1654097700000|2022-06-01 15:35:00|23755.9|23735.9|23759.4|23739.4|23759.4|23739.4|23755.9|23735.9|11
1654097710000|2022-06-01 15:35:10|23760.3|23740.3|23759.4|23739.4|23760.3|23740.3|23759.4|23739.4|2
1654097730000|2022-06-01 15:35:30|23758.4|23738.4|23759.4|23739.4|23760.3|23740.3|23756.9|23736.9|10
1654097750000|2022-06-01 15:35:50|23760.3|23740.3|23754.4|23734.4|23760.9|23740.9|23754.4|23734.4|22
1654097760000|2022-06-01 15:36:00|23749.4|23729.4|23753.4|23733.4|23753.4|23733.4|23749.4|23729.4|5
1654097770000|2022-06-01 15:36:10|||||||||2
1654097780000|2022-06-01 15:36:20|||||||||5
1654097790000|2022-06-01 15:36:30|23752.5|23732.5|23735|23715|23752.5|23732.5|23735|23715|7
1654097800000|2022-06-01 15:36:40|23733.4|23713.4|23733.4|23713.4|23733.4|23713.4|23733.4|23713.4|1
1654097810000|2022-06-01 15:36:50|23732.5|23712.5|23733.4|23713.4|23733.4|23713.4|23732.5|23712.5|1
1654097830000|2022-06-01 15:37:10|23731.9|23711.9|23733.4|23713.4|23733.4|23713.4|23731.9|23711.9|2
1654097840000|2022-06-01 15:37:20|23734.4|23714.4|23741.9|23721.9|23741.9|23721.9|23734.4|23714.4|7
1654097850000|2022-06-01 15:37:30|23742.8|23722.8|23744.4|23724.4|23744.4|23724.4|23742.8|23722.8|0
1654097860000|2022-06-01 15:37:40|23748.4|23728.4|23751.9|23731.9|23751.9|23731.9|23748.4|23728.4|3
1654097870000|2022-06-01 15:37:50|||||||||2
1654097880000|2022-06-01 15:38:00|||||||||53
1654097890000|2022-06-01 15:38:10|||||||||17
1654097900000|2022-06-01 15:38:20|||||||||11
1654097910000|2022-06-01 15:38:30|23749.4|23729.4|23749.4|23729.4|23749.4|23729.4|23749.4|23729.4|5
1654097920000|2022-06-01 15:38:40|23746.9|23726.9|23743.4|23723.4|23746.9|23726.9|23743.4|23723.4|3
1654097930000|2022-06-01 15:38:50|||||||||9
1654097940000|2022-06-01 15:39:00|||||||||3
1654097950000|2022-06-01 15:39:10|23748.4|23728.4|23751.9|23731.9|23751.9|23731.9|23748.4|23728.4|169
1654097960000|2022-06-01 15:39:20|23755|23735|23756.9|23736.9|23756.9|23736.9|23755|23735|7
1654097990000|2022-06-01 15:39:50|23759.4|23739.4|23760.3|23740.3|23760.3|23740.3|23759.4|23739.4|2
1654098000000|2022-06-01 15:40:00|23759.4|23739.4|23748.4|23728.4|23759.4|23739.4|23748.4|23728.4|11
1654098010000|2022-06-01 15:40:10|23750|23730|23750.9|23730.9|23750.9|23730.9|23750|23730|1
1654098020000|2022-06-01 15:40:20|23749.4|23729.4|23751.9|23731.9|23751.9|23731.9|23749.4|23729.4|4
1654098030000|2022-06-01 15:40:30|23754.4|23734.4|23754.4|23734.4|23754.4|23734.4|23754.4|23734.4|1
1654098040000|2022-06-01 15:40:40|||||||||2
1654098050000|2022-06-01 15:40:50|||||||||7
1654098060000|2022-06-01 15:41:00|23756.9|23736.9|23762.8|23742.8|23762.8|23742.8|23756.9|23736.9|5
1654098070000|2022-06-01 15:41:10|23761.9|23741.9|23760.3|23740.3|23761.9|23741.9|23759.4|23739.4|7
1654098090000|2022-06-01 15:41:30|||||||||1
1654098100000|2022-06-01 15:41:40|23759.4|23739.4|23759.4|23739.4|23759.4|23739.4|23759.4|23739.4|5
1654098110000|2022-06-01 15:41:50|23758.4|23738.4|23756.9|23736.9|23758.4|23738.4|23756.9|23736.9|9
1654098120000|2022-06-01 15:42:00|23758.4|23738.4|23758.4|23738.4|23758.4|23738.4|23758.4|23738.4|0
1654098160000|2022-06-01 15:42:40|23759.4|23739.4|23760.9|23740.9|23760.9|23740.9|23759.4|23739.4|16
1654098180000|2022-06-01 15:43:00|23763.4|23743.4|23760.9|23740.9|23763.4|23743.4|23760.9|23740.9|7
1654098190000|2022-06-01 15:43:10|||||||||20
1654098200000|2022-06-01 15:43:20|||||||||1
1654098220000|2022-06-01 15:43:40|23759.4|23739.4|23756.9|23736.9|23759.4|23739.4|23756.9|23736.9|3
1654098230000|2022-06-01 15:43:50|23757.8|23737.8|23758.4|23738.4|23758.4|23738.4|23756.9|23736.9|3
1654098240000|2022-06-01 15:44:00|23757.5|23737.5|23755|23735|23758.4|23738.4|23755|23735|1
1654098250000|2022-06-01 15:44:10|23758.4|23738.4|23758.4|23738.4|23758.4|23738.4|23758.4|23738.4|0
1654098260000|2022-06-01 15:44:20|23755.9|23735.9|23753.4|23733.4|23755.9|23735.9|23753.4|23733.4|1
1654098270000|2022-06-01 15:44:30|23755.9|23735.9|23756.9|23736.9|23756.9|23736.9|23755.9|23735.9|0
1654098280000|2022-06-01 15:44:40|23753.4|23733.4|23753.4|23733.4|23753.4|23733.4|23753.4|23733.4|6
1654098290000|2022-06-01 15:44:50|||||||||1
1654098300000|2022-06-01 15:45:00|23751.9|23731.9|23740.9|23720.9|23751.9|23731.9|23740.9|23720.9|11
1654098310000|2022-06-01 15:45:10|23740|23720|23742.5|23722.5|23742.5|23722.5|23740|23720|5
1654098320000|2022-06-01 15:45:20|23743.4|23723.4|23748.4|23728.4|23748.4|23728.4|23743.4|23723.4|5
1654098340000|2022-06-01 15:45:40|23750.9|23730.9|23750.9|23730.9|23750.9|23730.9|23750.9|23730.9|26
1654098360000|2022-06-01 15:46:00|23754.4|23734.4|23751.9|23731.9|23754.4|23734.4|23750.9|23730.9|8
1654098370000|2022-06-01 15:46:10|23750.9|23730.9|23747.5|23727.5|23750.9|23730.9|23745|23725|9
1654098380000|2022-06-01 15:46:20|23746.6|23726.6|23745.9|23725.9|23746.6|23726.6|23740.9|23720.9|2
1654098390000|2022-06-01 15:46:30|||||||||5
1654098400000|2022-06-01 15:46:40|23746.9|23726.9|23748.4|23728.4|23748.4|23728.4|23746.9|23726.9|0
1654098410000|2022-06-01 15:46:50|23750.9|23730.9|23760.9|23740.9|23760.9|23740.9|23750.9|23730.9|23
1654098420000|2022-06-01 15:47:00|||||||||2
1654098430000|2022-06-01 15:47:10|23765.9|23745.9|23768.4|23748.4|23768.4|23748.4|23765|23745|11
1654098440000|2022-06-01 15:47:20|23763.4|23743.4|23763.4|23743.4|23763.4|23743.4|23763.4|23743.4|3
1654098450000|2022-06-01 15:47:30|23760.9|23740.9|23760.9|23740.9|23760.9|23740.9|23760.9|23740.9|3
1654098460000|2022-06-01 15:47:40|23758.4|23738.4|23760.9|23740.9|23760.9|23740.9|23758.4|23738.4|0
1654098480000|2022-06-01 15:48:00|||||||||8
1654098490000|2022-06-01 15:48:10|23763.4|23743.4|23765.9|23745.9|23765.9|23745.9|23763.4|23743.4|4
1654098500000|2022-06-01 15:48:20|23765|23745|23765|23745|23765|23745|23765|23745|2
1654098510000|2022-06-01 15:48:30|23763.4|23743.4|23765.9|23745.9|23765.9|23745.9|23763.4|23743.4|1
1654098520000|2022-06-01 15:48:40|||||||||2
1654098530000|2022-06-01 15:48:50|23767.8|23747.8|23767.8|23747.8|23767.8|23747.8|23767.8|23747.8|5
1654098540000|2022-06-01 15:49:00|23769.4|23749.4|23771.9|23751.9|23771.9|23751.9|23769.4|23749.4|0
1654098550000|2022-06-01 15:49:10|23775.9|23755.9|23783.4|23763.4|23783.4|23763.4|23775.9|23755.9|137
1654098560000|2022-06-01 15:49:20|23796.3|23756.3|23795.3|23775.3|23797.8|23777.8|23795.3|23756.3|4
1654098570000|2022-06-01 15:49:30|||||||||1
1654098580000|2022-06-01 15:49:40|||||||||5
1654098600000|2022-06-01 15:50:00|23792.8|23772.8|23795.3|23775.3|23795.3|23775.3|23792.8|23772.8|32
1654098610000|2022-06-01 15:50:10|23797.8|23777.8|23800.3|23780.3|23800.3|23780.3|23797.8|23777.8|17
1654098620000|2022-06-01 15:50:20|23801.3|23781.3|23806.3|23786.3|23807.2|23787.2|23801.3|23781.3|12
1654098630000|2022-06-01 15:50:30|23807.2|23787.2|23806.3|23786.3|23807.2|23787.2|23806.3|23786.3|7
1654098640000|2022-06-01 15:50:40|23807.2|23787.2|23811.3|23791.3|23811.3|23791.3|23807.2|23787.2|113
1654098650000|2022-06-01 15:50:50|23812.2|23792.2|23812.2|23792.2|23813.8|23793.8|23811.3|23791.3|46
1654098660000|2022-06-01 15:51:00|23813.8|23793.8|23819.7|23799.7|23819.7|23799.7|23813.8|23793.8|28
1654098670000|2022-06-01 15:51:10|23822.2|23802.2|23818.8|23798.8|23822.2|23802.2|23818.8|23798.8|5
1654098680000|2022-06-01 15:51:20|23823.8|23803.8|23824.7|23804.7|23824.7|23804.7|23823.8|23803.8|25
1654098690000|2022-06-01 15:51:30|23827.2|23807.2|23827.2|23807.2|23827.2|23807.2|23827.2|23807.2|6
1654098700000|2022-06-01 15:51:40|23829.1|23809.1|23825.6|23805.6|23830.6|23810.6|23825.6|23805.6|22
1654098710000|2022-06-01 15:51:50|||||||||3
1654098720000|2022-06-01 15:52:00|23823.1|23803.1|23810.6|23790.6|23823.1|23803.1|23810.6|23790.6|17
1654098730000|2022-06-01 15:52:10|23809.7|23789.7|23809.7|23789.7|23812.2|23792.2|23809.7|23789.7|8
1654098740000|2022-06-01 15:52:20|23803.8|23783.8|23795.6|23775.6|23803.8|23783.8|23795.6|23775.6|7
1654098750000|2022-06-01 15:52:30|23797.2|23777.2|23796.3|23776.3|23800.3|23780.3|23796.3|23776.3|84
1654098770000|2022-06-01 15:52:50|23798.8|23778.8|23798.8|23778.8|23798.8|23778.8|23798.8|23778.8|0
1654098780000|2022-06-01 15:53:00|23796.9|23776.9|23795.3|23775.3|23798.8|23778.8|23795.3|23775.3|6
1654098790000|2022-06-01 15:53:10|||||||||1
1654098800000|2022-06-01 15:53:20|23796.9|23776.9|23797.8|23777.8|23797.8|23777.8|23796.9|23776.9|1
1654098820000|2022-06-01 15:53:40|23799.7|23779.7|23803.8|23783.8|23803.8|23783.8|23799.7|23779.7|3
1654098830000|2022-06-01 15:53:50|23805.3|23785.3|23812.8|23792.8|23812.8|23792.8|23805.3|23785.3|1
1654098840000|2022-06-01 15:54:00|23815.3|23795.3|23817.2|23797.2|23817.2|23797.2|23813.8|23793.8|2
1654098850000|2022-06-01 15:54:10|23818.8|23798.8|23818.8|23798.8|23818.8|23798.8|23818.8|23798.8|3
1654098860000|2022-06-01 15:54:20|23820.3|23800.3|23822.8|23802.8|23822.8|23802.8|23820.3|23800.3|9
1654098870000|2022-06-01 15:54:30|23827.8|23807.8|23830.3|23810.3|23830.3|23810.3|23827.8|23807.8|9
1654098880000|2022-06-01 15:54:40|23842.8|23822.8|23844.7|23824.7|23844.7|23824.7|23842.8|23822.8|6
1654098890000|2022-06-01 15:54:50|23845.6|23825.6|23847.8|23827.8|23847.8|23827.8|23843.8|23823.8|6
1654098900000|2022-06-01 15:55:00|||||||||12
1654098910000|2022-06-01 15:55:10|23840.3|23820.3|23850.3|23830.3|23850.3|23830.3|23840.3|23820.3|75
1654098920000|2022-06-01 15:55:20|23847.8|23827.8|23846.3|23826.3|23847.8|23827.8|23840.3|23820.3|20
1654098930000|2022-06-01 15:55:30|23847.8|23827.8|23845.3|23825.3|23847.8|23827.8|23845.3|23825.3|5
1654098940000|2022-06-01 15:55:40|23842.8|23822.8|23845.3|23825.3|23845.3|23825.3|23842.8|23822.8|11
1654098960000|2022-06-01 15:56:00|23842.8|23822.8|23840.3|23820.3|23842.8|23822.8|23840.3|23820.3|9
1654098970000|2022-06-01 15:56:10|||||||||3
1654098980000|2022-06-01 15:56:20|23835.3|23815.3|23837.8|23817.8|23837.8|23817.8|23835.3|23815.3|9
1654098990000|2022-06-01 15:56:30|23840.3|23820.3|23840.3|23820.3|23840.3|23820.3|23840.3|23820.3|1
1654099000000|2022-06-01 15:56:40|23837.8|23817.8|23837.8|23817.8|23837.8|23817.8|23837.8|23817.8|2
1654099010000|2022-06-01 15:56:50|23840.3|23820.3|23833.4|23813.4|23840.3|23820.3|23833.4|23813.4|6
1654099020000|2022-06-01 15:57:00|23830.3|23810.3|23827.8|23807.8|23830.3|23810.3|23825.3|23805.3|5
1654099030000|2022-06-01 15:57:10|23828.8|23808.8|23828.8|23808.8|23828.8|23808.8|23828.8|23808.8|0
1654099040000|2022-06-01 15:57:20|23830.3|23810.3|23830.3|23810.3|23831.3|23811.3|23830.3|23810.3|8
1654099050000|2022-06-01 15:57:30|23825.6|23805.6|23828.8|23808.8|23828.8|23808.8|23822.8|23802.8|21
1654099060000|2022-06-01 15:57:40|23830.3|23810.3|23830.3|23810.3|23830.3|23810.3|23830.3|23810.3|0
1654099090000|2022-06-01 15:58:10|23838.8|23818.8|23838.8|23818.8|23838.8|23818.8|23838.8|23818.8|2
1654099100000|2022-06-01 15:58:20|23840.6|23820.6|23840.6|23820.6|23840.6|23820.6|23840.6|23820.6|4
1654099110000|2022-06-01 15:58:30|23842.2|23822.2|23842.2|23822.2|23842.2|23822.2|23842.2|23822.2|0
1654099120000|2022-06-01 15:58:40|23843.8|23823.8|23843.8|23823.8|23843.8|23823.8|23843.8|23823.8|5
1654099130000|2022-06-01 15:58:50|23846.3|23826.3|23847.8|23827.8|23850.3|23830.3|23846.3|23826.3|12
1654099140000|2022-06-01 15:59:00|23845.3|23825.3|23828.8|23808.8|23845.3|23825.3|23827.8|23807.8|73
1654099150000|2022-06-01 15:59:10|23829.7|23809.7|23835.3|23815.3|23835.3|23815.3|23829.7|23809.7|3
1654099190000|2022-06-01 15:59:50|23838.8|23818.8|23841.3|23821.3|23841.3|23821.3|23838.8|23818.8|4
1654099200000|2022-06-01 16:00:00|23842.2|23822.2|23850.3|23830.3|23850.3|23830.3|23841.3|23821.3|3
1654099210000|2022-06-01 16:00:10|23849.4|23829.4|23850.3|23830.3|23850.3|23830.3|23847.8|23827.8|14
1654099230000|2022-06-01 16:00:30|||||||||5
1654099260000|2022-06-01 16:01:00|||||||||11
1654099270000|2022-06-01 16:01:10|23849.4|23829.4|23842.8|23822.8|23849.4|23829.4|23842.8|23822.8|20
1654099290000|2022-06-01 16:01:30|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|23843.8|23823.8|2
1654099300000|2022-06-01 16:01:40|23844.4|23824.4|23847.8|23827.8|23847.8|23827.8|23844.4|23824.4|12
1654099310000|2022-06-01 16:01:50|23846.3|23826.3|23850.3|23830.3|23850.3|23830.3|23845.3|23825.3|20
1654099320000|2022-06-01 16:02:00|23851.3|23831.3|23850.3|23830.3|23852.8|23832.8|23850.3|23830.3|11
1654099330000|2022-06-01 16:02:10|23851.3|23831.3|23857.8|23837.8|23857.8|23837.8|23851.3|23831.3|23
1654099340000|2022-06-01 16:02:20|23858.8|23838.8|23858.8|23838.8|23858.8|23838.8|23858.8|23838.8|1
1654099350000|2022-06-01 16:02:30|23857.8|23837.8|23860.3|23840.3|23860.3|23840.3|23857.8|23837.8|5
1654099360000|2022-06-01 16:02:40|||||||||3
1654099370000|2022-06-01 16:02:50|23858.8|23838.8|23860.3|23840.3|23860.3|23840.3|23858.8|23838.8|7
1654099380000|2022-06-01 16:03:00|23858.8|23838.8|23860.3|23840.3|23860.3|23840.3|23857.8|23837.8|9
1654099390000|2022-06-01 16:03:10|23862.8|23842.8|23862.8|23842.8|23862.8|23842.8|23862.8|23842.8|3
1654099400000|2022-06-01 16:03:20|23861.3|23841.3|23863.8|23843.8|23863.8|23843.8|23861.3|23841.3|5
1654099410000|2022-06-01 16:03:30|23866.3|23846.3|23866.3|23846.3|23866.3|23846.3|23866.3|23846.3|1
1654099420000|2022-06-01 16:03:40|||||||||2
1654099430000|2022-06-01 16:03:50|23863.8|23843.8|23862.8|23842.8|23863.8|23843.8|23862.8|23842.8|9
1654099440000|2022-06-01 16:04:00|23860.3|23840.3|23862.8|23842.8|23863.8|23843.8|23860.3|23840.3|3
1654099450000|2022-06-01 16:04:10|23863.8|23843.8|23863.8|23843.8|23863.8|23843.8|23863.8|23843.8|2
1654099460000|2022-06-01 16:04:20|23862.8|23842.8|23862.8|23842.8|23862.8|23842.8|23862.8|23842.8|4
1654099470000|2022-06-01 16:04:30|23863.8|23843.8|23863.8|23843.8|23863.8|23843.8|23863.8|23843.8|6
1654099480000|2022-06-01 16:04:40|23862.8|23842.8|23862.8|23842.8|23862.8|23842.8|23861.3|23841.3|8
1654099490000|2022-06-01 16:04:50|23863.8|23843.8|23865.3|23845.3|23865.3|23845.3|23863.8|23843.8|4
1654099500000|2022-06-01 16:05:00|23862.8|23842.8|23866.3|23846.3|23866.3|23846.3|23862.8|23842.8|19
1654099510000|2022-06-01 16:05:10|||||||||7
1654099520000|2022-06-01 16:05:20|23867.2|23847.2|23868.8|23848.8|23868.8|23848.8|23867.2|23847.2|13
1654099530000|2022-06-01 16:05:30|23871.3|23851.3|23871.3|23851.3|23871.3|23851.3|23871.3|23851.3|1
1654099540000|2022-06-01 16:05:40|23868.8|23848.8|23873.8|23853.8|23873.8|23853.8|23868.8|23848.8|17
1654099550000|2022-06-01 16:05:50|23874.7|23854.7|23873.8|23853.8|23876.3|23856.3|23873.8|23853.8|4
1654099560000|2022-06-01 16:06:00|23872.8|23852.8|23873.8|23853.8|23876.3|23856.3|23872.8|23852.8|7
1654099570000|2022-06-01 16:06:10|23871.3|23851.3|23872.8|23852.8|23873.8|23853.8|23871.3|23851.3|1
1654099580000|2022-06-01 16:06:20|||||||||1
1654099600000|2022-06-01 16:06:40|23873.8|23853.8|23875.3|23855.3|23875.3|23855.3|23872.8|23852.8|8
1654099610000|2022-06-01 16:06:50|||||||||3
1654099620000|2022-06-01 16:07:00|23876.3|23856.3|23872.8|23852.8|23877.8|23857.8|23872.8|23852.8|12
1654099630000|2022-06-01 16:07:10|23873.8|23853.8|23874.4|23854.4|23877.8|23857.8|23872.8|23852.8|16
1654099640000|2022-06-01 16:07:20|23875.3|23855.3|23877.8|23857.8|23877.8|23857.8|23875.3|23855.3|46
1654099650000|2022-06-01 16:07:30|23880.3|23860.3|23876.9|23856.9|23880.3|23860.3|23876.9|23856.9|13
1654099660000|2022-06-01 16:07:40|23873.8|23853.8|23856.9|23836.9|23873.8|23853.8|23856.9|23836.9|36
1654099670000|2022-06-01 16:07:50|23851.9|23831.9|23851.9|23831.9|23852.8|23832.8|23851.9|23831.9|5
1654099680000|2022-06-01 16:08:00|23854.4|23834.4|23860.3|23840.3|23862.8|23842.8|23854.4|23834.4|3
1654099690000|2022-06-01 16:08:10|23861.9|23841.9|23861.9|23841.9|23861.9|23841.9|23861.9|23841.9|5
1654099700000|2022-06-01 16:08:20|23862.8|23842.8|23865.3|23845.3|23866.3|23846.3|23862.8|23842.8|7
1654099710000|2022-06-01 16:08:30|23866.3|23846.3|23867.8|23847.8|23867.8|23847.8|23866.3|23846.3|4
1654099720000|2022-06-01 16:08:40|||||||||3
1654099730000|2022-06-01 16:08:50|23868.8|23848.8|23874.1|23854.1|23874.1|23854.1|23868.8|23848.8|4
1654099740000|2022-06-01 16:09:00|23875.6|23855.6|23875.6|23855.6|23875.6|23855.6|23875.6|23855.6|0
1654099750000|2022-06-01 16:09:10|23881.9|23861.9|23886.9|23866.9|23886.9|23866.9|23881.9|23861.9|7
1654099760000|2022-06-01 16:09:20|23887.8|23867.8|23882.8|23862.8|23887.8|23867.8|23882.8|23862.8|17
1654099770000|2022-06-01 16:09:30|23881.9|23861.9|23881.9|23861.9|23881.9|23861.9|23881.9|23861.9|0
1654099780000|2022-06-01 16:09:40|23880.3|23860.3|23876.3|23856.3|23880.3|23860.3|23876.3|23856.3|2
1654099790000|2022-06-01 16:09:50|23877.8|23857.8|23876.9|23856.9|23880.3|23860.3|23876.9|23856.9|4
1654099800000|2022-06-01 16:10:00|23877.8|23857.8|23877.8|23857.8|23877.8|23857.8|23877.8|23857.8|0
1654099820000|2022-06-01 16:10:20|23876.3|23856.3|23875.3|23855.3|23876.3|23856.3|23875.3|23855.3|1
1654099830000|2022-06-01 16:10:30|23877.8|23857.8|23877.8|23857.8|23880.3|23860.3|23877.8|23857.8|7
1654099840000|2022-06-01 16:10:40|23876.3|23856.3|23877.8|23857.8|23877.8|23857.8|23876.3|23856.3|1
1654099850000|2022-06-01 16:10:50|23878.8|23858.8|23880.3|23860.3|23880.3|23860.3|23878.8|23858.8|0
1654099860000|2022-06-01 16:11:00|23878.4|23858.4|23865.3|23845.3|23878.4|23858.4|23865.3|23845.3|14
1654099870000|2022-06-01 16:11:10|23866.3|23846.3|23867.8|23847.8|23867.8|23847.8|23866.3|23846.3|3
1654099880000|2022-06-01 16:11:20|23865.3|23845.3|23865.3|23845.3|23865.3|23845.3|23865.3|23845.3|1
1654099890000|2022-06-01 16:11:30|23867.8|23847.8|23855.3|23835.3|23867.8|23847.8|23855.3|23835.3|5
1654099900000|2022-06-01 16:11:40|23856.3|23836.3|23857.8|23837.8|23857.8|23837.8|23856.3|23836.3|1
1654099910000|2022-06-01 16:11:50|23862.8|23842.8|23862.8|23842.8|23862.8|23842.8|23862.8|23842.8|0
1654099920000|2022-06-01 16:12:00|23864.4|23844.4|23872.8|23852.8|23872.8|23852.8|23864.4|23844.4|2
1654099930000|2022-06-01 16:12:10|23870.3|23850.3|23870.3|23850.3|23870.3|23850.3|23870.3|23850.3|1
1654099950000|2022-06-01 16:12:30|23880.3|23860.3|23891.9|23871.9|23891.9|23871.9|23880.3|23860.3|10
1654099960000|2022-06-01 16:12:40|23889.4|23869.4|23894.4|23874.4|23894.4|23874.4|23889.4|23869.4|2
1654099970000|2022-06-01 16:12:50|23892.8|23872.8|23890.3|23870.3|23892.8|23872.8|23890.3|23870.3|7
1654099980000|2022-06-01 16:13:00|23888.8|23868.8|23890.3|23870.3|23890.3|23870.3|23887.8|23867.8|9
1654100000000|2022-06-01 16:13:20|23891.3|23871.3|23892.8|23872.8|23892.8|23872.8|23891.3|23871.3|7
1654100010000|2022-06-01 16:13:30|23890.3|23870.3|23890.3|23870.3|23890.3|23870.3|23890.3|23870.3|10
1654100020000|2022-06-01 16:13:40|23892.8|23872.8|23892.8|23872.8|23892.8|23872.8|23892.8|23872.8|6
1654100030000|2022-06-01 16:13:50|23894.4|23874.4|23911.3|23891.3|23911.3|23891.3|23894.4|23874.4|33
1654100040000|2022-06-01 16:14:00|23913.8|23893.8|23905.3|23885.3|23915.3|23895.3|23905.3|23885.3|14
1654100050000|2022-06-01 16:14:10|23906.9|23886.9|23902.8|23882.8|23906.9|23886.9|23902.8|23882.8|14
1654100060000|2022-06-01 16:14:20|23904.4|23884.4|23905.3|23885.3|23905.3|23885.3|23904.4|23884.4|1
1654100070000|2022-06-01 16:14:30|23902.8|23882.8|23902.8|23882.8|23902.8|23882.8|23902.8|23882.8|40
1654100080000|2022-06-01 16:14:40|23901.9|23881.9|23897.8|23877.8|23901.9|23881.9|23897.8|23877.8|3
1654100090000|2022-06-01 16:14:50|||||||||10
1654100100000|2022-06-01 16:15:00|||||||||2
1654100110000|2022-06-01 16:15:10|23900.3|23880.3|23897.8|23877.8|23900.3|23880.3|23897.8|23877.8|5
1654100120000|2022-06-01 16:15:20|23893.8|23873.8|23891.9|23871.9|23893.8|23873.8|23891.9|23871.9|5
1654100130000|2022-06-01 16:15:30|23890.9|23870.9|23888.8|23868.8|23890.9|23870.9|23888.8|23868.8|0
1654100140000|2022-06-01 16:15:40|23889.4|23869.4|23880.3|23860.3|23889.4|23869.4|23879.4|23859.4|8
1654100150000|2022-06-01 16:15:50|23881.3|23861.3|23881.3|23861.3|23881.3|23861.3|23881.3|23861.3|3
1654100160000|2022-06-01 16:16:00|23882.8|23862.8|23885.3|23865.3|23885.3|23865.3|23882.8|23862.8|0
1654100180000|2022-06-01 16:16:20|23887.8|23867.8|23885.3|23865.3|23887.8|23867.8|23885.3|23865.3|2
1654100190000|2022-06-01 16:16:30|23886.3|23866.3|23885.3|23865.3|23890.3|23870.3|23885.3|23865.3|3
1654100200000|2022-06-01 16:16:40|23887.8|23867.8|23882.8|23862.8|23887.8|23867.8|23882.8|23862.8|12
1654100210000|2022-06-01 16:16:50|23885.3|23865.3|23885.3|23865.3|23885.3|23865.3|23885.3|23865.3|5
1654100220000|2022-06-01 16:17:00|23887.8|23867.8|23887.8|23867.8|23887.8|23867.8|23887.8|23867.8|0
1654100230000|2022-06-01 16:17:10|23885.3|23865.3|23876.9|23856.9|23885.3|23865.3|23876.9|23856.9|6
1654100240000|2022-06-01 16:17:20|23877.8|23857.8|23876.9|23856.9|23879.4|23859.4|23876.9|23856.9|1
1654100250000|2022-06-01 16:17:30|23872.8|23852.8|23875.3|23855.3|23875.3|23855.3|23872.8|23852.8|17
1654100260000|2022-06-01 16:17:40|23874.4|23854.4|23873.8|23853.8|23874.4|23854.4|23872.8|23852.8|3
1654100270000|2022-06-01 16:17:50|23872.8|23852.8|23872.8|23852.8|23873.8|23853.8|23872.8|23852.8|21
1654100280000|2022-06-01 16:18:00|23873.8|23853.8|23873.8|23853.8|23873.8|23853.8|23873.8|23853.8|1
1654100300000|2022-06-01 16:18:20|||||||||2
1654100320000|2022-06-01 16:18:40|23871.9|23851.9|23872.8|23852.8|23872.8|23852.8|23870.3|23850.3|2
1654100330000|2022-06-01 16:18:50|23873.8|23853.8|23882.8|23862.8|23882.8|23862.8|23873.8|23853.8|6
1654100340000|2022-06-01 16:19:00|23885.3|23865.3|23886.3|23866.3|23886.3|23866.3|23885.3|23865.3|3
1654100350000|2022-06-01 16:19:10|23887.8|23867.8|23887.8|23867.8|23887.8|23867.8|23887.8|23867.8|0
1654100370000|2022-06-01 16:19:30|23883.8|23863.8|23881.3|23861.3|23886.3|23866.3|23881.3|23861.3|7
1654100380000|2022-06-01 16:19:40|23882.8|23862.8|23878.8|23858.8|23882.8|23862.8|23878.8|23858.8|4
1654100390000|2022-06-01 16:19:50|23880.3|23860.3|23880.3|23860.3|23880.3|23860.3|23880.3|23860.3|2
1654100400000|2022-06-01 16:20:00|23879.4|23859.4|23882.8|23862.8|23882.8|23862.8|23878.8|23858.8|12
1654100410000|2022-06-01 16:20:10|23887.8|23867.8|23890.3|23870.3|23890.3|23870.3|23887.8|23867.8|8
1654100430000|2022-06-01 16:20:30|23892.8|23872.8|23905.3|23885.3|23905.3|23885.3|23892.8|23872.8|13
1654100440000|2022-06-01 16:20:40|23902.8|23882.8|23915|23895|23915|23895|23902.8|23882.8|19
1654100450000|2022-06-01 16:20:50|23916.9|23896.9|23925.3|23905.3|23927.8|23907.8|23916.9|23896.9|26
1654100460000|2022-06-01 16:21:00|23927.8|23907.8|23938.8|23918.8|23940.3|23920.3|23927.8|23907.8|29
1654100470000|2022-06-01 16:21:10|23940.3|23920.3|23941.3|23921.3|23941.3|23921.3|23939.4|23919.4|4
1654100480000|2022-06-01 16:21:20|23944.4|23924.4|23952.8|23932.8|23953.8|23933.8|23944.4|23924.4|13
1654100490000|2022-06-01 16:21:30|23951.9|23931.9|23946.9|23926.9|23951.9|23931.9|23946.9|23926.9|58
1654100500000|2022-06-01 16:21:40|23946.3|23926.3|23947.2|23927.2|23947.2|23927.2|23946.3|23926.3|5
1654100510000|2022-06-01 16:21:50|23948.1|23928.1|23963.1|23943.1|23963.1|23943.1|23948.1|23928.1|104
1654100520000|2022-06-01 16:22:00|23964.7|23944.7|23953.8|23933.8|23964.7|23944.7|23953.8|23933.8|22
1654100530000|2022-06-01 16:22:10|23954.7|23934.7|23958.1|23938.1|23958.1|23938.1|23954.7|23934.7|13
1654100540000|2022-06-01 16:22:20|23959.7|23939.7|23959.7|23939.7|23959.7|23939.7|23959.7|23939.7|53
1654100550000|2022-06-01 16:22:30|23961.3|23941.3|23958.8|23938.8|23961.3|23941.3|23958.8|23938.8|27
1654100560000|2022-06-01 16:22:40|23960.3|23940.3|23948.8|23928.8|23960.3|23940.3|23947.8|23927.8|34
1654100570000|2022-06-01 16:22:50|23950.3|23930.3|23953.8|23933.8|23953.8|23933.8|23947.8|23927.8|17
1654100580000|2022-06-01 16:23:00|23954.7|23934.7|23956.3|23936.3|23959.4|23939.4|23936.9|23916.9|65
1654100590000|2022-06-01 16:23:10|23959.4|23939.4|23968.8|23948.8|23968.8|23948.8|23957.8|23937.8|68
1654100600000|2022-06-01 16:23:20|23969.7|23949.7|23952.5|23932.5|23969.7|23949.7|23952.5|23932.5|101
1654100610000|2022-06-01 16:23:30|23950.9|23930.9|23935.3|23915.3|23959.4|23939.4|23935.3|23915.3|190
1654100620000|2022-06-01 16:23:40|23939.4|23919.4|23940.9|23920.9|23945.9|23925.9|23939.4|23919.4|178
1654100630000|2022-06-01 16:23:50|23939.1|23919.1|23937.8|23917.8|23939.1|23919.1|23931.9|23911.9|41
1654100640000|2022-06-01 16:24:00|23936.9|23916.9|23933.4|23913.4|23937.8|23917.8|23930|23910|44
1654100650000|2022-06-01 16:24:10|23935|23915|23936.9|23916.9|23939.4|23919.4|23935|23915|55
1654100660000|2022-06-01 16:24:20|23939.4|23919.4|23945.9|23925.9|23945.9|23925.9|23937.5|23917.5|70
1654100670000|2022-06-01 16:24:30|23948.4|23928.4|23959.4|23939.4|23959.4|23939.4|23948.4|23928.4|108
1654100680000|2022-06-01 16:24:40|23960.9|23940.9|23954.4|23934.4|23960.9|23940.9|23954.4|23934.4|89
1654100690000|2022-06-01 16:24:50|23955|23935|23956.9|23936.9|23956.9|23936.9|23952.5|23932.5|73
1654100700000|2022-06-01 16:25:00|23958.4|23938.4|23959.1|23939.1|23962.2|23942.2|23957.5|23937.5|321
1654100710000|2022-06-01 16:25:10|23962.5|23942.5|23960.9|23940.9|23962.5|23942.5|23957.5|23937.5|9
1654100720000|2022-06-01 16:25:20|23967.5|23947.5|23970.9|23950.9|23970.9|23950.9|23967.5|23947.5|28
1654100730000|2022-06-01 16:25:30|23970|23950|23978.8|23958.8|23978.8|23958.8|23970|23950|13
1654100740000|2022-06-01 16:25:40|23980.3|23960.3|23993.4|23973.4|23993.4|23973.4|23980.3|23960.3|54
1654100750000|2022-06-01 16:25:50|23995|23975|23999.4|23979.4|23999.4|23979.4|23995|23975|7
1654100760000|2022-06-01 16:26:00|23996.9|23976.9|23989.4|23969.4|23996.9|23976.9|23989.4|23969.4|33
1654100770000|2022-06-01 16:26:10|23988.4|23968.4|23988.4|23968.4|23988.4|23968.4|23988.4|23968.4|1
1654100780000|2022-06-01 16:26:20|||||||||1
1654100790000|2022-06-01 16:26:30|23986.9|23966.9|23985|23965|23986.9|23966.9|23985|23965|10
1654100800000|2022-06-01 16:26:40|23983.4|23963.4|23983.4|23963.4|23983.4|23963.4|23983.4|23963.4|6
1654100810000|2022-06-01 16:26:50|||||||||8
1654100820000|2022-06-01 16:27:00|23980|23960|23976.9|23956.9|23980|23960|23975.9|23955.9|11
1654100830000|2022-06-01 16:27:10|23977.8|23957.8|23984.4|23964.4|23984.4|23964.4|23977.8|23957.8|7
1654100840000|2022-06-01 16:27:20|23981.9|23961.9|23981.9|23961.9|23981.9|23961.9|23981.9|23961.9|4
1654100850000|2022-06-01 16:27:30|23980.9|23960.9|23973.4|23953.4|23980.9|23960.9|23973.4|23953.4|31
1654100860000|2022-06-01 16:27:40|23975|23955|23981.9|23961.9|23981.9|23961.9|23975|23955|4
1654100870000|2022-06-01 16:27:50|23980.9|23960.9|23979.4|23959.4|23981.9|23961.9|23978.4|23958.4|2
1654100880000|2022-06-01 16:28:00|23980.9|23960.9|23978.4|23958.4|23983.4|23963.4|23978.4|23958.4|7
1654100890000|2022-06-01 16:28:10|23976.9|23956.9|23978.4|23958.4|23978.4|23958.4|23975.9|23955.9|7
1654100900000|2022-06-01 16:28:20|23979.4|23959.4|23979.4|23959.4|23979.4|23959.4|23978.4|23958.4|2
1654100910000|2022-06-01 16:28:30|23978.4|23958.4|23979.4|23959.4|23979.4|23959.4|23978.4|23958.4|1
1654100920000|2022-06-01 16:28:40|23975.9|23955.9|23975|23955|23975.9|23955.9|23975|23955|3
1654100930000|2022-06-01 16:28:50|||||||||1
1654100940000|2022-06-01 16:29:00|23974.1|23954.1|23975|23955|23975|23955|23974.1|23954.1|5
1654100950000|2022-06-01 16:29:10|23974.1|23954.1|23975.9|23955.9|23975.9|23955.9|23974.1|23954.1|13
1654100960000|2022-06-01 16:29:20|23976.9|23956.9|23975.9|23955.9|23978.4|23958.4|23975.9|23955.9|5
1654100970000|2022-06-01 16:29:30|23975|23955|23975|23955|23975|23955|23975|23955|1
1654100980000|2022-06-01 16:29:40|23973.4|23953.4|23977.5|23957.5|23977.5|23957.5|23973.4|23953.4|11
1654100990000|2022-06-01 16:29:50|23980|23960|23983.4|23963.4|23983.4|23963.4|23980|23960|5
1654101000000|2022-06-01 16:30:00|23985|23965|23985|23965|23985|23965|23982.5|23962.5|16
1654101010000|2022-06-01 16:30:10|23985.9|23965.9|23983.4|23963.4|23988.4|23968.4|23983.4|23963.4|8
1654101020000|2022-06-01 16:30:20|23986.6|23966.6|23986.9|23966.9|23988.4|23968.4|23983.4|23963.4|8
1654101030000|2022-06-01 16:30:30|23984.4|23964.4|23988.4|23968.4|23988.4|23968.4|23984.4|23964.4|3
1654101040000|2022-06-01 16:30:40|23989.4|23969.4|23989.4|23969.4|23989.4|23969.4|23989.4|23969.4|1
1654101050000|2022-06-01 16:30:50|23991.9|23971.9|23998.4|23978.4|23998.4|23978.4|23991.9|23971.9|9
1654101060000|2022-06-01 16:31:00|24000.9|23980.9|23996.6|23976.6|24000.9|23980.9|23996.6|23976.6|11
1654101070000|2022-06-01 16:31:10|23995|23975|23994.1|23974.1|23995.9|23975.9|23993.1|23973.1|19
1654101080000|2022-06-01 16:31:20|23995|23975|23995|23975|23995|23975|23994.1|23974.1|7
1654101090000|2022-06-01 16:31:30|23992.5|23972.5|23995|23975|23995|23975|23992.5|23972.5|7
1654101100000|2022-06-01 16:31:40|||||||||5
1654101110000|2022-06-01 16:31:50|23993.4|23973.4|23992.5|23972.5|23993.4|23973.4|23992.5|23972.5|4
1654101120000|2022-06-01 16:32:00|23993.4|23973.4|23995|23975|23995|23975|23993.4|23973.4|3
1654101130000|2022-06-01 16:32:10|23996.9|23976.9|23998.4|23978.4|23998.4|23978.4|23996.9|23976.9|59
1654101140000|2022-06-01 16:32:20|||||||||6
1654101150000|2022-06-01 16:32:30|23996.9|23976.9|23995.9|23975.9|23996.9|23976.9|23995.9|23975.9|3
1654101160000|2022-06-01 16:32:40|23993.4|23973.4|23993.4|23973.4|23993.4|23973.4|23992.5|23972.5|8
1654101170000|2022-06-01 16:32:50|23990|23970|23991.9|23971.9|23992.5|23972.5|23990|23970|8
1654101180000|2022-06-01 16:33:00|23993.4|23973.4|23996.9|23976.9|23996.9|23976.9|23993.4|23973.4|13
1654101190000|2022-06-01 16:33:10|23998.4|23978.4|23998.4|23978.4|23998.4|23978.4|23998.4|23978.4|0
1654101200000|2022-06-01 16:33:20|24000|23980|24000|23980|24000.9|23980.9|24000|23980|1
1654101220000|2022-06-01 16:33:40|24000.9|23980.9|24005|23985|24005|23985|24000.9|23980.9|8
1654101230000|2022-06-01 16:33:50|24004.1|23984.1|24005.9|23985.9|24005.9|23985.9|24000.9|23980.9|2
1654101240000|2022-06-01 16:34:00|24005|23985|23999.4|23979.4|24005|23985|23998.4|23978.4|10
1654101250000|2022-06-01 16:34:10|24000.9|23980.9|24000.9|23980.9|24000.9|23980.9|24000.9|23980.9|5
1654101260000|2022-06-01 16:34:20|24000|23980|24000|23980|24000|23980|24000|23980|4
1654101270000|2022-06-01 16:34:30|||||||||1
1654101280000|2022-06-01 16:34:40|||||||||1
1654101290000|2022-06-01 16:34:50|23999.1|23979.1|23994.1|23974.1|23999.1|23979.1|23994.1|23974.1|11
1654101300000|2022-06-01 16:35:00|23992.5|23972.5|23992.5|23972.5|23993.4|23973.4|23992.5|23972.5|4
1654101310000|2022-06-01 16:35:10|23995|23975|23992.5|23972.5|23995|23975|23992.5|23972.5|2
1654101320000|2022-06-01 16:35:20|23995|23975|23995|23975|23995|23975|23995|23975|1
1654101330000|2022-06-01 16:35:30|23993.1|23973.1|23990|23970|23993.1|23973.1|23989.1|23969.1|4
1654101340000|2022-06-01 16:35:40|23988.4|23968.4|23985.9|23965.9|23988.4|23968.4|23985.9|23965.9|2
1654101350000|2022-06-01 16:35:50|23986.9|23966.9|23984.4|23964.4|23986.9|23966.9|23984.4|23964.4|2
1654101360000|2022-06-01 16:36:00|23991.9|23971.9|23995.9|23975.9|23995.9|23975.9|23991.9|23971.9|10
1654101370000|2022-06-01 16:36:10|23999.1|23979.1|24000.9|23980.9|24000.9|23980.9|23999.1|23979.1|20
1654101380000|2022-06-01 16:36:20|23999.4|23979.4|23995|23975|23999.4|23979.4|23995|23975|18
1654101390000|2022-06-01 16:36:30|||||||||2
1654101400000|2022-06-01 16:36:40|||||||||2
1654101410000|2022-06-01 16:36:50|||||||||3
1654101420000|2022-06-01 16:37:00|23997.5|23977.5|23997.5|23977.5|23997.5|23977.5|23997.5|23977.5|6
1654101430000|2022-06-01 16:37:10|23998.4|23978.4|23998.4|23978.4|23998.4|23978.4|23998.4|23978.4|3
1654101440000|2022-06-01 16:37:20|24000|23980|24000.9|23980.9|24000.9|23980.9|24000|23980|12
1654101450000|2022-06-01 16:37:30|24002.5|23982.5|24002.5|23982.5|24002.5|23982.5|24002.5|23982.5|3
1654101470000|2022-06-01 16:37:50|24003.4|23983.4|24003.4|23983.4|24003.4|23983.4|24003.4|23983.4|6
1654101480000|2022-06-01 16:38:00|||||||||3
1654101490000|2022-06-01 16:38:10|24002.5|23982.5|24002.5|23982.5|24002.5|23982.5|24002.5|23982.5|4
1654101500000|2022-06-01 16:38:20|24004.1|23984.1|24005|23985|24005.9|23985.9|24004.1|23984.1|4
1654101510000|2022-06-01 16:38:30|24004.1|23984.1|24002.5|23982.5|24004.1|23984.1|24002.5|23982.5|3
1654101520000|2022-06-01 16:38:40|24000.9|23980.9|24000.9|23980.9|24000.9|23980.9|24000.9|23980.9|9
1654101530000|2022-06-01 16:38:50|24000|23980|24000|23980|24000|23980|24000|23980|3
1654101540000|2022-06-01 16:39:00|||||||||2
1654101550000|2022-06-01 16:39:10|24000.9|23980.9|24002.5|23982.5|24002.5|23982.5|24000.9|23980.9|0
1654101560000|2022-06-01 16:39:20|24004.1|23984.1|24005|23985|24005|23985|24004.1|23984.1|5
1654101570000|2022-06-01 16:39:30|||||||||1
1654101580000|2022-06-01 16:39:40|||||||||2
1654101590000|2022-06-01 16:39:50|||||||||4
1654101600000|2022-06-01 16:40:00|24005.9|23985.9|24005.9|23985.9|24005.9|23985.9|24005.9|23985.9|4
1654101610000|2022-06-01 16:40:10|24007.5|23987.5|24043.4|24023.4|24043.4|24023.4|24007.5|23987.5|53
1654101620000|2022-06-01 16:40:20|24048.8|24028.8|24060.9|24040.9|24065.9|24045.9|24048.8|24028.8|30
1654101630000|2022-06-01 16:40:30|24058.4|24038.4|24058.4|24038.4|24058.4|24038.4|24058.4|24038.4|1
1654101640000|2022-06-01 16:40:40|24056.9|24036.9|24056.9|24036.9|24056.9|24036.9|24056.9|24036.9|0
1654101660000|2022-06-01 16:41:00|24058.4|24038.4|24060.9|24040.9|24060.9|24040.9|24058.4|24038.4|7
1654101680000|2022-06-01 16:41:20|24064.1|24044.1|24065.9|24045.9|24067.5|24047.5|24064.1|24044.1|20
1654101690000|2022-06-01 16:41:30|24063.4|24043.4|24065|24045|24065|24045|24063.4|24043.4|3
1654101700000|2022-06-01 16:41:40|24061.9|24041.9|24050.9|24030.9|24061.9|24041.9|24050.9|24030.9|11
1654101710000|2022-06-01 16:41:50|24053.4|24033.4|24053.4|24033.4|24053.4|24033.4|24048.4|24028.4|9
1654101720000|2022-06-01 16:42:00|24050.9|24030.9|24050.9|24030.9|24050.9|24030.9|24050.9|24030.9|4
1654101730000|2022-06-01 16:42:10|24048.4|24028.4|24048.4|24028.4|24048.4|24028.4|24045.9|24025.9|3
1654101740000|2022-06-01 16:42:20|24046.6|24026.6|24028.4|24008.4|24046.6|24026.6|24028.4|24008.4|8
1654101750000|2022-06-01 16:42:30|24025.9|24005.9|24028.4|24008.4|24030.9|24010.9|24025.9|24005.9|4
1654101760000|2022-06-01 16:42:40|24027.5|24007.5|24028.4|24008.4|24028.4|24008.4|24025.9|24005.9|2
1654101770000|2022-06-01 16:42:50|24027.5|24007.5|24023.4|24003.4|24027.5|24007.5|24023.4|24003.4|1
1654101780000|2022-06-01 16:43:00|24024.4|24004.4|24025.9|24005.9|24028.4|24008.4|24024.4|24004.4|3
1654101790000|2022-06-01 16:43:10|24023.4|24003.4|24028.4|24008.4|24028.4|24008.4|24023.4|24003.4|0
1654101800000|2022-06-01 16:43:20|24025.9|24005.9|24025.9|24005.9|24025.9|24005.9|24023.4|24003.4|3
1654101810000|2022-06-01 16:43:30|24026.9|24006.9|24023.4|24003.4|24028.4|24008.4|24023.4|24003.4|7
1654101820000|2022-06-01 16:43:40|24025|24005|24026.9|24006.9|24027.8|24007.8|24025|24005|3
1654101830000|2022-06-01 16:43:50|24029.4|24009.4|24028.4|24008.4|24033.4|24013.4|24028.4|24008.4|1
1654101840000|2022-06-01 16:44:00|24029.4|24009.4|24032.5|24012.5|24033.4|24013.4|24028.4|24008.4|5
1654101850000|2022-06-01 16:44:10|24031.6|24011.6|24030|24010|24031.6|24011.6|24030|24010|0
1654101860000|2022-06-01 16:44:20|24030.9|24010.9|24032.5|24012.5|24032.5|24012.5|24030.9|24010.9|0
1654101870000|2022-06-01 16:44:30|24030|24010|24025.9|24005.9|24030|24010|24025|24005|9
1654101880000|2022-06-01 16:44:40|24026.6|24006.6|24028.4|24008.4|24028.4|24008.4|24025|24005|0
1654101890000|2022-06-01 16:44:50|24026.9|24006.9|24028.4|24008.4|24028.4|24008.4|24025.9|24005.9|8
1654101900000|2022-06-01 16:45:00|24029.4|24009.4|24029.4|24009.4|24030.9|24010.9|24028.4|24008.4|2
1654101910000|2022-06-01 16:45:10|24030.9|24010.9|24050.9|24030.9|24050.9|24030.9|24030.9|24010.9|118
1654101920000|2022-06-01 16:45:20|24053.4|24033.4|24038.4|24018.4|24053.4|24033.4|24035.9|24015.9|14
1654101930000|2022-06-01 16:45:30|24037.5|24017.5|24035.9|24015.9|24037.5|24017.5|24035.9|24015.9|0
1654101940000|2022-06-01 16:45:40|24038.4|24018.4|24028.4|24008.4|24038.4|24018.4|24028.4|24008.4|15
1654101950000|2022-06-01 16:45:50|24029.4|24009.4|24023.4|24003.4|24029.4|24009.4|24023.4|24003.4|36
1654101960000|2022-06-01 16:46:00|24025.9|24005.9|24020|24000|24025.9|24005.9|24020|24000|8
1654101970000|2022-06-01 16:46:10|24020.9|24000.9|24023.4|24003.4|24028.4|24008.4|24020.9|24000.9|4
1654101980000|2022-06-01 16:46:20|24020.9|24000.9|24018.4|23998.4|24020.9|24000.9|24017.5|23997.5|11
1654101990000|2022-06-01 16:46:30|||||||||2
1654102000000|2022-06-01 16:46:40|||||||||2
1654102010000|2022-06-01 16:46:50|24020.9|24000.9|24043.4|24023.4|24043.4|24023.4|24020.9|24000.9|11
1654102020000|2022-06-01 16:47:00|24048.4|24028.4|24053.4|24033.4|24053.4|24033.4|24048.4|24028.4|7
1654102030000|2022-06-01 16:47:10|24055.3|24035.3|24051.9|24031.9|24058.4|24038.4|24051.9|24031.9|8
1654102040000|2022-06-01 16:47:20|24053.4|24033.4|24052.5|24032.5|24053.4|24033.4|24052.5|24032.5|1
1654102050000|2022-06-01 16:47:30|24051.6|24031.6|24045.9|24025.9|24051.6|24031.6|24045.9|24025.9|6
1654102060000|2022-06-01 16:47:40|||||||||3
1654102070000|2022-06-01 16:47:50|24045|24025|24054.1|24014.1|24054.1|24025|24045|24014.1|0
1654102080000|2022-06-01 16:48:00|24052.5|24012.5|24035|24015|24052.5|24017.5|24035|24012.5|5
1654102090000|2022-06-01 16:48:10|24033.4|24013.4|24030.9|24010.9|24033.4|24013.4|24030.9|24010.9|12
1654102100000|2022-06-01 16:48:20|24029.4|24009.4|24033.4|24013.4|24033.4|24013.4|24029.4|24009.4|8
1654102110000|2022-06-01 16:48:30|||||||||1
1654102120000|2022-06-01 16:48:40|24030.9|24010.9|24033.4|24013.4|24033.4|24013.4|24030.9|24010.9|6
1654102130000|2022-06-01 16:48:50|24032.5|24012.5|24033.4|24013.4|24033.4|24013.4|24030.9|24010.9|2
1654102140000|2022-06-01 16:49:00|||||||||2
1654102150000|2022-06-01 16:49:10|24036.9|24016.9|24037.8|24017.8|24037.8|24017.8|24036.9|24016.9|4
1654102160000|2022-06-01 16:49:20|24040.9|24020.9|24045.9|24025.9|24045.9|24025.9|24040.9|24020.9|8
1654102170000|2022-06-01 16:49:30|||||||||5
1654102180000|2022-06-01 16:49:40|24047.5|24027.5|24057.2|24037.2|24057.2|24037.2|24047.5|24027.5|249
1654102190000|2022-06-01 16:49:50|||||||||3
1654102200000|2022-06-01 16:50:00|24058.1|24038.1|24059.7|24039.7|24059.7|24039.7|24058.1|24038.1|8
1654102210000|2022-06-01 16:50:10|24058.8|24038.8|24057.2|24037.2|24058.8|24038.8|24057.2|24037.2|3
1654102220000|2022-06-01 16:50:20|||||||||2
1654102230000|2022-06-01 16:50:30|24058.8|24038.8|24059.7|24039.7|24059.7|24039.7|24058.8|24038.8|1
1654102250000|2022-06-01 16:50:50|||||||||2
1654102260000|2022-06-01 16:51:00|24058.8|24038.8|24057.2|24037.2|24058.8|24038.8|24057.2|24037.2|2
1654102270000|2022-06-01 16:51:10|24058.1|24038.1|24057.2|24037.2|24059.7|24039.7|24057.2|24037.2|0
1654102280000|2022-06-01 16:51:20|24055.3|24035.3|24052.2|24032.2|24056.3|24036.3|24052.2|24032.2|4
1654102290000|2022-06-01 16:51:30|24050.6|24030.6|24046.9|24026.9|24050.6|24030.6|24046.9|24026.9|7
1654102300000|2022-06-01 16:51:40|24044.4|24024.4|24045.3|24025.3|24045.3|24025.3|24044.4|24024.4|1
1654102310000|2022-06-01 16:51:50|24043.4|24023.4|24045.3|24025.3|24045.3|24025.3|24041.9|24021.9|0
1654102320000|2022-06-01 16:52:00|24042.8|24022.8|24042.8|24022.8|24042.8|24022.8|24042.8|24022.8|2
1654102330000|2022-06-01 16:52:10|24041.9|24021.9|24041.9|24021.9|24041.9|24021.9|24041.9|24021.9|5
1654102340000|2022-06-01 16:52:20|24038.8|24018.8|24036.9|24016.9|24038.8|24018.8|24034.4|24014.4|8
1654102350000|2022-06-01 16:52:30|24037.8|24017.8|24037.8|24017.8|24037.8|24017.8|24037.8|24017.8|2
1654102360000|2022-06-01 16:52:40|24040.3|24020.3|24045.3|24025.3|24045.3|24025.3|24040.3|24020.3|0
1654102370000|2022-06-01 16:52:50|||||||||3
1654102380000|2022-06-01 16:53:00|24046.3|24026.3|24052.8|24032.8|24052.8|24032.8|24046.3|24026.3|2
1654102390000|2022-06-01 16:53:10|24051.9|24031.9|24043.4|24023.4|24051.9|24031.9|24043.4|24023.4|6
1654102400000|2022-06-01 16:53:20|24044.4|24024.4|24044.4|24024.4|24044.4|24024.4|24044.4|24024.4|0
1654102410000|2022-06-01 16:53:30|24043.4|24023.4|24036.9|24016.9|24044.4|24024.4|24036.9|24016.9|15
1654102420000|2022-06-01 16:53:40|24033.8|24013.8|24032.8|24012.8|24033.8|24013.8|24032.8|24012.8|13
1654102430000|2022-06-01 16:53:50|24031.9|24011.9|24031.9|24011.9|24031.9|24011.9|24031.9|24011.9|11
1654102440000|2022-06-01 16:54:00|24029.4|24009.4|24022.5|24002.5|24029.4|24009.4|24020|24000|12
1654102450000|2022-06-01 16:54:10|24023.4|24003.4|24021.9|24001.9|24023.4|24003.4|24021.9|24001.9|1
1654102460000|2022-06-01 16:54:20|24017.8|23997.8|24017.8|23997.8|24017.8|23997.8|24017.8|23997.8|5
1654102470000|2022-06-01 16:54:30|24020.3|24000.3|24020.3|24000.3|24020.3|24000.3|24020.3|24000.3|56
1654102480000|2022-06-01 16:54:40|24024.4|24004.4|24024.4|24004.4|24024.4|24004.4|24024.4|24004.4|35
1654102490000|2022-06-01 16:54:50|24025.3|24005.3|24027.8|24007.8|24027.8|24007.8|24025.3|24005.3|25
1654102500000|2022-06-01 16:55:00|24029.4|24009.4|24029.4|24009.4|24029.4|24009.4|24029.4|24009.4|6
1654102510000|2022-06-01 16:55:10|24026.9|24006.9|24020.3|24000.3|24026.9|24006.9|24020.3|24000.3|10
1654102520000|2022-06-01 16:55:20|24019.4|23999.4|24020.3|24000.3|24020.3|24000.3|24017.8|23997.8|3
1654102530000|2022-06-01 16:55:30|24022.8|24002.8|24022.8|24002.8|24022.8|24002.8|24022.8|24002.8|0
1654102540000|2022-06-01 16:55:40|24025.3|24005.3|24025.3|24005.3|24025.3|24005.3|24025.3|24005.3|0
1654102550000|2022-06-01 16:55:50|||||||||5
1654102560000|2022-06-01 16:56:00|||||||||3
1654102570000|2022-06-01 16:56:10|||||||||1
1654102580000|2022-06-01 16:56:20|24027.8|24007.8|24026.9|24006.9|24030.3|24010.3|24025.3|24005.3|5
1654102590000|2022-06-01 16:56:30|24025.3|24005.3|24031.3|24011.3|24031.3|24011.3|24025.3|24005.3|1
1654102600000|2022-06-01 16:56:40|||||||||3
1654102610000|2022-06-01 16:56:50|24033.8|24013.8|24041.9|24021.9|24042.8|24022.8|24033.8|24013.8|4
1654102620000|2022-06-01 16:57:00|24042.8|24022.8|24042.8|24022.8|24042.8|24022.8|24042.8|24022.8|3
1654102630000|2022-06-01 16:57:10|24045.3|24025.3|24045.3|24025.3|24045.3|24025.3|24045.3|24025.3|14
1654102640000|2022-06-01 16:57:20|||||||||1
1654102650000|2022-06-01 16:57:30|24047.8|24027.8|24047.8|24027.8|24047.8|24027.8|24047.8|24027.8|2
1654102660000|2022-06-01 16:57:40|||||||||1
1654102670000|2022-06-01 16:57:50|24045.3|24025.3|24041.3|24021.3|24045.3|24025.3|24040.3|24020.3|27
1654102680000|2022-06-01 16:58:00|24040.3|24020.3|24041.9|24021.9|24045.3|24025.3|24040.3|24020.3|9
1654102690000|2022-06-01 16:58:10|||||||||1
1654102700000|2022-06-01 16:58:20|24040.3|24020.3|24039.4|24019.4|24040.3|24020.3|24039.4|24019.4|8
1654102710000|2022-06-01 16:58:30|24030.3|24010.3|24029.4|24009.4|24030.3|24010.3|24029.4|24009.4|1
1654102720000|2022-06-01 16:58:40|24030.3|24010.3|24027.8|24007.8|24030.3|24010.3|24027.8|24007.8|25
1654102730000|2022-06-01 16:58:50|24030.3|24010.3|24030.3|24010.3|24030.3|24010.3|24030.3|24010.3|2
1654102740000|2022-06-01 16:59:00|24026.9|24006.9|24026.9|24006.9|24026.9|24006.9|24026.9|24006.9|4
1654102750000|2022-06-01 16:59:10|24027.8|24007.8|24026.9|24006.9|24027.8|24007.8|24025.3|24005.3|1
1654102760000|2022-06-01 16:59:20|24027.8|24007.8|24028.8|24008.8|24028.8|24008.8|24027.8|24007.8|0
1654102770000|2022-06-01 16:59:30|24030.3|24010.3|24032.8|24012.8|24032.8|24012.8|24030.3|24010.3|3
1654102780000|2022-06-01 16:59:40|24035.3|24015.3|24035.3|24015.3|24035.3|24015.3|24035.3|24015.3|1
1654102790000|2022-06-01 16:59:50|||||||||4
1654102800000|2022-06-01 17:00:00|24036.3|24016.3|24030.3|24010.3|24036.3|24016.3|24030.3|24010.3|22
1654102810000|2022-06-01 17:00:10|24027.8|24007.8|24027.8|24007.8|24027.8|24007.8|24027.8|24007.8|1
1654102830000|2022-06-01 17:00:30|24030.3|24010.3|24026.9|24006.9|24030.3|24010.3|24026.9|24006.9|2
1654102840000|2022-06-01 17:00:40|24025.3|24005.3|24024.4|24004.4|24025.3|24005.3|24024.4|24004.4|2
1654102850000|2022-06-01 17:00:50|24025.3|24005.3|24026.9|24006.9|24026.9|24006.9|24024.4|24004.4|5
1654102860000|2022-06-01 17:01:00|||||||||3
1654102870000|2022-06-01 17:01:10|24027.8|24007.8|24027.8|24007.8|24027.8|24007.8|24027.8|24007.8|2
1654102880000|2022-06-01 17:01:20|24028.8|24008.8|24028.8|24008.8|24028.8|24008.8|24028.8|24008.8|1
1654102890000|2022-06-01 17:01:30|24027.8|24007.8|24028.8|24008.8|24028.8|24008.8|24027.8|24007.8|2
1654102900000|2022-06-01 17:01:40|24027.8|24007.8|24025.3|24005.3|24028.8|24008.8|24025.3|24005.3|5
1654102910000|2022-06-01 17:01:50|24023.8|24003.8|24023.8|24003.8|24028.8|24008.8|24023.8|24003.8|12
1654102920000|2022-06-01 17:02:00|24022.2|24002.2|24015.3|23995.3|24022.2|24002.2|24015.3|23995.3|7
1654102930000|2022-06-01 17:02:10|24016.3|23996.3|24016.3|23996.3|24016.3|23996.3|24016.3|23996.3|2
1654102950000|2022-06-01 17:02:30|||||||||1
1654102960000|2022-06-01 17:02:40|24015.3|23995.3|24015.3|23995.3|24015.3|23995.3|24015.3|23995.3|1
1654102970000|2022-06-01 17:02:50|24011.3|23991.3|24011.3|23991.3|24011.3|23991.3|24011.3|23991.3|1
1654102980000|2022-06-01 17:03:00|24008.8|23988.8|24011.3|23991.3|24011.3|23991.3|24008.8|23988.8|6
1654102990000|2022-06-01 17:03:10|24008.8|23988.8|24012.8|23992.8|24012.8|23992.8|24008.8|23988.8|1
1654103010000|2022-06-01 17:03:30|||||||||1
1654103020000|2022-06-01 17:03:40|24010.3|23990.3|24010.3|23990.3|24010.3|23990.3|24010.3|23990.3|3
1654103030000|2022-06-01 17:03:50|24007.8|23987.8|24007.8|23987.8|24007.8|23987.8|24007.8|23987.8|2
1654103040000|2022-06-01 17:04:00|24008.8|23988.8|24010.3|23990.3|24010.3|23990.3|24008.8|23988.8|11
1654103050000|2022-06-01 17:04:10|||||||||1
1654103060000|2022-06-01 17:04:20|24009.4|23989.4|24006.9|23986.9|24009.4|23989.4|24006.9|23986.9|2
1654103080000|2022-06-01 17:04:40|||||||||1
1654103100000|2022-06-01 17:05:00|||||||||3
1654103120000|2022-06-01 17:05:20|||||||||2
1654103140000|2022-06-01 17:05:40|24005.3|23985.3|24002.8|23982.8|24005.3|23985.3|24002.8|23982.8|7
1654103150000|2022-06-01 17:05:50|23998.4|23978.4|23996.9|23976.9|23998.4|23978.4|23996.9|23976.9|5
1654103160000|2022-06-01 17:06:00|23995.3|23975.3|23988.4|23968.4|23995.3|23975.3|23988.4|23968.4|11
1654103190000|2022-06-01 17:06:30|23984.4|23964.4|23984.4|23964.4|23984.4|23964.4|23984.4|23964.4|6
1654103200000|2022-06-01 17:06:40|||||||||1
1654103210000|2022-06-01 17:06:50|23980.3|23960.3|23980.3|23960.3|23980.3|23960.3|23980.3|23960.3|7
1654103220000|2022-06-01 17:07:00|23981.3|23961.3|23987.8|23967.8|23987.8|23967.8|23981.3|23961.3|8
1654103230000|2022-06-01 17:07:10|23990.3|23970.3|23986.9|23966.9|23990.3|23970.3|23986.9|23966.9|6
1654103250000|2022-06-01 17:07:30|||||||||3
1654103260000|2022-06-01 17:07:40|23982.8|23962.8|23980.3|23960.3|23982.8|23962.8|23980.3|23960.3|4
1654103270000|2022-06-01 17:07:50|||||||||3
1654103280000|2022-06-01 17:08:00|||||||||6
1654103290000|2022-06-01 17:08:10|||||||||9
1654103300000|2022-06-01 17:08:20|23981.3|23961.3|23981.3|23961.3|23981.3|23961.3|23981.3|23961.3|4
1654103310000|2022-06-01 17:08:30|23982.8|23962.8|23987.8|23967.8|23987.8|23967.8|23982.8|23962.8|4
1654103320000|2022-06-01 17:08:40|23990.3|23970.3|23997.8|23977.8|23997.8|23977.8|23990.3|23970.3|1
1654103330000|2022-06-01 17:08:50|23996.9|23976.9|23991.3|23971.3|23996.9|23976.9|23990.3|23970.3|8
1654103340000|2022-06-01 17:09:00|23990.3|23970.3|23992.2|23972.2|23992.2|23972.2|23990.3|23970.3|3
1654103350000|2022-06-01 17:09:10|23989.7|23969.7|23980.9|23960.9|23989.7|23969.7|23980|23960|18
1654103370000|2022-06-01 17:09:30|23982.5|23962.5|23980.3|23960.3|23982.5|23962.5|23979.4|23959.4|1
1654103380000|2022-06-01 17:09:40|23978.8|23958.8|23976.9|23956.9|23978.8|23958.8|23976.9|23956.9|2
1654103400000|2022-06-01 17:10:00|23975.3|23955.3|23974.4|23954.4|23975.3|23955.3|23974.4|23954.4|6
1654103410000|2022-06-01 17:10:10|23975.9|23955.9|23980.3|23960.3|23980.3|23960.3|23975.9|23955.9|9
1654103420000|2022-06-01 17:10:20|23981.3|23961.3|23982.8|23962.8|23982.8|23962.8|23981.3|23961.3|0
1654103430000|2022-06-01 17:10:30|||||||||2
1654103440000|2022-06-01 17:10:40|23985.9|23965.9|23987.8|23967.8|23987.8|23967.8|23985.9|23965.9|2
1654103450000|2022-06-01 17:10:50|23988.8|23968.8|23992.8|23972.8|23992.8|23972.8|23988.8|23968.8|3
1654103460000|2022-06-01 17:11:00|23991.9|23971.9|23992.8|23972.8|23995.3|23975.3|23991.9|23971.9|5
1654103470000|2022-06-01 17:11:10|23987.8|23967.8|23985.3|23965.3|23987.8|23967.8|23982.8|23962.8|9
1654103480000|2022-06-01 17:11:20|23986.3|23966.3|23986.3|23966.3|23986.3|23966.3|23986.3|23966.3|0
1654103490000|2022-06-01 17:11:30|23987.8|23967.8|23990.3|23970.3|23990.3|23970.3|23987.8|23967.8|0
1654103500000|2022-06-01 17:11:40|23987.8|23967.8|23987.8|23967.8|23987.8|23967.8|23987.8|23967.8|6
1654103520000|2022-06-01 17:12:00|||||||||3
1654103540000|2022-06-01 17:12:20|23990.3|23970.3|23990.3|23970.3|23990.3|23970.3|23990.3|23970.3|1
1654103550000|2022-06-01 17:12:30|||||||||1
1654103560000|2022-06-01 17:12:40|||||||||1
1654103570000|2022-06-01 17:12:50|23987.8|23967.8|23987.8|23967.8|23987.8|23967.8|23987.8|23967.8|5
1654103580000|2022-06-01 17:13:00|23986.9|23966.9|23986.9|23966.9|23987.8|23967.8|23986.9|23966.9|5
1654103590000|2022-06-01 17:13:10|23985.3|23965.3|23985.3|23965.3|23985.3|23965.3|23985.3|23965.3|1
1654103600000|2022-06-01 17:13:20|23983.8|23963.8|23985.3|23965.3|23985.3|23965.3|23983.8|23963.8|2
1654103610000|2022-06-01 17:13:30|23987.8|23967.8|23990.3|23970.3|23990.3|23970.3|23987.8|23967.8|0
1654103640000|2022-06-01 17:14:00|23989.4|23969.4|23989.4|23969.4|23989.4|23969.4|23989.4|23969.4|2
1654103650000|2022-06-01 17:14:10|23988.4|23968.4|23985.3|23965.3|23988.4|23968.4|23985.3|23965.3|5
1654103670000|2022-06-01 17:14:30|23983.8|23963.8|23983.8|23963.8|23983.8|23963.8|23983.8|23963.8|1
1654103690000|2022-06-01 17:14:50|23985.3|23965.3|23983.8|23963.8|23985.3|23965.3|23983.8|23963.8|2
1654103700000|2022-06-01 17:15:00|||||||||4
1654103710000|2022-06-01 17:15:10|||||||||1
1654103720000|2022-06-01 17:15:20|23982.8|23962.8|23981.9|23961.9|23982.8|23962.8|23981.9|23961.9|2
1654103730000|2022-06-01 17:15:30|23985.3|23965.3|23982.8|23962.8|23985.3|23965.3|23982.8|23962.8|7
1654103760000|2022-06-01 17:16:00|23985.3|23965.3|23985.3|23965.3|23986.3|23966.3|23985.3|23965.3|6
1654103770000|2022-06-01 17:16:10|23984.4|23964.4|23983.8|23963.8|23984.4|23964.4|23982.8|23962.8|4
1654103780000|2022-06-01 17:16:20|23985.3|23965.3|23975.3|23955.3|23985.3|23965.3|23975.3|23955.3|6
1654103790000|2022-06-01 17:16:30|||||||||1
1654103800000|2022-06-01 17:16:40|||||||||2
1654103810000|2022-06-01 17:16:50|23973.8|23953.8|23973.8|23953.8|23973.8|23953.8|23973.8|23953.8|7
1654103820000|2022-06-01 17:17:00|||||||||2
1654103840000|2022-06-01 17:17:20|23971.3|23951.3|23970.3|23950.3|23971.3|23951.3|23970.3|23950.3|4
1654103850000|2022-06-01 17:17:30|23971.3|23951.3|23971.3|23951.3|23971.3|23951.3|23971.3|23951.3|2
1654103860000|2022-06-01 17:17:40|23972.8|23952.8|23967.8|23947.8|23972.8|23952.8|23967.8|23947.8|5
1654103870000|2022-06-01 17:17:50|23966.9|23946.9|23965.3|23945.3|23966.9|23946.9|23965.3|23945.3|4
1654103880000|2022-06-01 17:18:00|||||||||2
1654103890000|2022-06-01 17:18:10|23967.8|23947.8|23966.9|23946.9|23967.8|23947.8|23966.9|23946.9|1
1654103900000|2022-06-01 17:18:20|23967.8|23947.8|23967.8|23947.8|23967.8|23947.8|23967.8|23947.8|4
1654103910000|2022-06-01 17:18:30|23968.8|23948.8|23968.8|23948.8|23968.8|23948.8|23968.8|23948.8|1
1654103930000|2022-06-01 17:18:50|23972.8|23952.8|23980.3|23960.3|23980.3|23960.3|23972.8|23952.8|2
1654103940000|2022-06-01 17:19:00|23982.8|23962.8|23986.3|23966.3|23986.3|23966.3|23982.8|23962.8|4
1654103950000|2022-06-01 17:19:10|23991.3|23971.3|23990.3|23970.3|23991.3|23971.3|23990.3|23970.3|3
1654103960000|2022-06-01 17:19:20|23992.2|23972.2|23992.8|23972.8|23995.3|23975.3|23990.3|23970.3|2
1654103970000|2022-06-01 17:19:30|23991.9|23971.9|23990.3|23970.3|23991.9|23971.9|23990.3|23970.3|3
1654103980000|2022-06-01 17:19:40|||||||||1
1654103990000|2022-06-01 17:19:50|23989.4|23969.4|23982.8|23962.8|23989.4|23969.4|23982.8|23962.8|3
1654104000000|2022-06-01 17:20:00|||||||||5
1654104020000|2022-06-01 17:20:20|||||||||4
1654104030000|2022-06-01 17:20:30|23987.8|23967.8|23992.8|23972.8|23992.8|23972.8|23987.8|23967.8|23
1654104040000|2022-06-01 17:20:40|23991.3|23971.3|23990.3|23970.3|23991.3|23971.3|23990.3|23970.3|1
1654104050000|2022-06-01 17:20:50|||||||||5
1654104060000|2022-06-01 17:21:00|23992.8|23972.8|23992.8|23972.8|23992.8|23972.8|23992.8|23972.8|2
1654104070000|2022-06-01 17:21:10|23993.8|23973.8|23995.3|23975.3|23995.3|23975.3|23993.8|23973.8|1
1654104090000|2022-06-01 17:21:30|||||||||1
1654104120000|2022-06-01 17:22:00|||||||||4
1654104130000|2022-06-01 17:22:10|23994.4|23974.4|23991.9|23971.9|23994.4|23974.4|23989.4|23969.4|2
1654104140000|2022-06-01 17:22:20|23990.9|23970.9|23990.9|23970.9|23990.9|23970.9|23990.9|23970.9|3
1654104150000|2022-06-01 17:22:30|23990|23970|23991.9|23971.9|23991.9|23971.9|23988.4|23968.4|7
1654104170000|2022-06-01 17:22:50|||||||||2
1654104180000|2022-06-01 17:23:00|||||||||4
1654104200000|2022-06-01 17:23:20|23987.2|23967.2|23984.4|23964.4|23987.2|23967.2|23984.4|23964.4|15
1654104210000|2022-06-01 17:23:30|23981.9|23961.9|23980.3|23960.3|23981.9|23961.9|23980.3|23960.3|6
1654104220000|2022-06-01 17:23:40|23978.8|23958.8|23976.3|23956.3|23978.8|23958.8|23975.3|23955.3|2
1654104230000|2022-06-01 17:23:50|23975.3|23955.3|23972.8|23952.8|23975.3|23955.3|23972.8|23952.8|0
1654104240000|2022-06-01 17:24:00|23970.3|23950.3|23970.3|23950.3|23970.3|23950.3|23967.8|23947.8|7
1654104260000|2022-06-01 17:24:20|||||||||1
1654104270000|2022-06-01 17:24:30|||||||||2
1654104280000|2022-06-01 17:24:40|||||||||1
1654104290000|2022-06-01 17:24:50|23968.8|23948.8|23968.8|23948.8|23968.8|23948.8|23968.8|23948.8|3
1654104300000|2022-06-01 17:25:00|23972.8|23952.8|23973.8|23953.8|23976.3|23956.3|23972.8|23952.8|3
1654104310000|2022-06-01 17:25:10|23976.9|23956.9|23977.8|23957.8|23977.8|23957.8|23976.9|23956.9|6
1654104320000|2022-06-01 17:25:20|23978.8|23958.8|23980.3|23960.3|23980.3|23960.3|23978.8|23958.8|2
1654104330000|2022-06-01 17:25:30|23977.8|23957.8|23982.8|23962.8|23982.8|23962.8|23977.8|23957.8|9
1654104340000|2022-06-01 17:25:40|23984.4|23964.4|23984.4|23964.4|23984.4|23964.4|23984.4|23964.4|1
1654104350000|2022-06-01 17:25:50|23980.3|23960.3|23985.3|23965.3|23985.3|23965.3|23980.3|23960.3|1
1654104360000|2022-06-01 17:26:00|23986.3|23966.3|23986.9|23966.9|23986.9|23966.9|23986.3|23966.3|12
1654104370000|2022-06-01 17:26:10|23986.3|23966.3|23986.3|23966.3|23986.3|23966.3|23986.3|23966.3|1
1654104380000|2022-06-01 17:26:20|||||||||1
1654104400000|2022-06-01 17:26:40|23984.7|23964.7|23980.6|23940.6|23984.7|23964.7|23978.1|23940.6|2
1654104410000|2022-06-01 17:26:50|||||||||1
1654104420000|2022-06-01 17:27:00|||||||||1
1654104430000|2022-06-01 17:27:10|||||||||1
1654104450000|2022-06-01 17:27:30|||||||||2
1654104460000|2022-06-01 17:27:40|||||||||4
1654104470000|2022-06-01 17:27:50|23977.5|23937.5|23955.3|23935.3|23977.5|23943.8|23955.3|23935.3|5
1654104480000|2022-06-01 17:28:00|23956.3|23936.3|23953.8|23933.8|23956.3|23936.3|23951.3|23931.3|19
1654104490000|2022-06-01 17:28:10|23955.3|23935.3|23955.3|23935.3|23957.8|23937.8|23955.3|23935.3|4
1654104500000|2022-06-01 17:28:20|23956.9|23936.9|23965.3|23945.3|23965.3|23945.3|23956.9|23936.9|8
1654104510000|2022-06-01 17:28:30|||||||||2
1654104520000|2022-06-01 17:28:40|23966.9|23946.9|23965.3|23945.3|23966.9|23946.9|23963.4|23943.4|28
1654104530000|2022-06-01 17:28:50|23963.8|23943.8|23962.8|23942.8|23972.8|23945.3|23960.3|23932.8|8
1654104540000|2022-06-01 17:29:00|23960.3|23940.3|23956.9|23936.9|23967.8|23940.3|23956.9|23927.8|17
1654104550000|2022-06-01 17:29:10|23958.4|23938.4|23956.9|23936.9|23958.4|23938.4|23956.9|23936.9|6
1654104560000|2022-06-01 17:29:20|23958.4|23938.4|23951.9|23931.9|23959.4|23939.4|23951.9|23931.9|6
1654104570000|2022-06-01 17:29:30|23953.8|23933.8|23957.8|23937.8|23957.8|23937.8|23953.8|23933.8|11
1654104580000|2022-06-01 17:29:40|23959.4|23939.4|23959.4|23939.4|23959.4|23939.4|23959.4|23939.4|5
1654104590000|2022-06-01 17:29:50|23961.9|23941.9|23976.3|23936.3|23976.3|23945.3|23961.9|23934.4|13
1654104600000|2022-06-01 17:30:00|23977.8|23937.8|23977.8|23937.8|23977.8|23937.8|23977.8|23937.8|0
1654170310000|2022-06-02 11:45:10|23815.4|23795.4|23815.4|23795.4|23815.4|23795.4|23815.4|23795.4|0
1654170330000|2022-06-02 11:45:30|||||||||1
1654170340000|2022-06-02 11:45:40|23812.9|23792.9|23812.9|23792.9|23812.9|23792.9|23812.9|23792.9|0
1654170350000|2022-06-02 11:45:50|23809.5|23789.5|23809.5|23789.5|23809.5|23789.5|23809.5|23789.5|2
1654170360000|2022-06-02 11:46:00|23807.9|23787.9|23805.4|23785.4|23807.9|23787.9|23805.4|23785.4|1
1654170390000|2022-06-02 11:46:30|23807|23787|23809.8|23789.8|23809.8|23789.8|23807|23787|1
1654170400000|2022-06-02 11:46:40|23808.8|23788.8|23808.8|23788.8|23809.8|23789.8|23808.8|23788.8|2
1654170410000|2022-06-02 11:46:50|23809.8|23789.8|23808.8|23788.8|23809.8|23789.8|23808.8|23788.8|2
1654170420000|2022-06-02 11:47:00|23807.9|23787.9|23807.9|23787.9|23807.9|23787.9|23807.9|23787.9|0
1654170430000|2022-06-02 11:47:10|23808.8|23788.8|23809.8|23789.8|23809.8|23789.8|23808.8|23788.8|2
1654170440000|2022-06-02 11:47:20|23825.4|23805.4|23837.3|23797.3|23837.3|23805.4|23825.4|23797.3|1
1654170450000|2022-06-02 11:47:30|23840.4|23800.4|23832.3|23812.3|23840.4|23812.3|23832.3|23800.4|0
1654170460000|2022-06-02 11:47:40|23841.3|23821.3|23841.3|23821.3|23841.3|23821.3|23841.3|23821.3|1
1654170470000|2022-06-02 11:47:50|23840.4|23820.4|23841.3|23821.3|23841.3|23821.3|23838.8|23818.8|1
1654170480000|2022-06-02 11:48:00|23842.9|23822.9|23842.9|23822.9|23842.9|23822.9|23842.9|23822.9|1
1654170490000|2022-06-02 11:48:10|23841.3|23821.3|23841.3|23821.3|23841.3|23821.3|23841.3|23821.3|0
1654170500000|2022-06-02 11:48:20|23853.2|23813.2|23848.8|23828.8|23853.2|23828.8|23847.3|23813.2|1
1654170510000|2022-06-02 11:48:30|23853.8|23833.8|23853.8|23833.8|23853.8|23833.8|23853.8|23833.8|2
1654170520000|2022-06-02 11:48:40|23865.7|23825.7|23875.7|23835.7|23875.7|23840.7|23860.7|23825.7|2
1654170530000|2022-06-02 11:48:50|23877.3|23837.3|23869.1|23849.1|23877.3|23849.1|23869.1|23837.3|1
1654170540000|2022-06-02 11:49:00|23868.2|23848.2|23862|23842|23869.8|23849.8|23862|23842|4
1654170550000|2022-06-02 11:49:10|23858.8|23838.8|23857.9|23837.9|23858.8|23838.8|23857.9|23837.9|1
1654170570000|2022-06-02 11:49:30|23859.5|23839.5|23871.3|23831.3|23871.3|23839.5|23858.8|23819.8|15
1654170580000|2022-06-02 11:49:40|23872.3|23832.3|23872.3|23832.3|23872.3|23832.3|23872.3|23832.3|4
1654170590000|2022-06-02 11:49:50|23873.8|23833.8|23873.8|23833.8|23873.8|23833.8|23873.8|23833.8|1
1654170600000|2022-06-02 11:50:00|23867.5|23847.5|23887.9|23867.9|23887.9|23867.9|23867.5|23847.5|1
1654170630000|2022-06-02 11:50:30|23889.5|23869.5|23891.3|23871.3|23891.3|23871.3|23887.9|23867.9|4
1654170650000|2022-06-02 11:50:50|23893.8|23873.8|23893.8|23873.8|23893.8|23873.8|23893.8|23873.8|1
1654170660000|2022-06-02 11:51:00|23898.8|23878.8|23901.3|23881.3|23901.3|23881.3|23898.8|23878.8|1
1654170670000|2022-06-02 11:51:10|23907.3|23887.3|23907.3|23887.3|23907.3|23887.3|23907.3|23887.3|3
1654170680000|2022-06-02 11:51:20|23911.3|23891.3|23911.3|23891.3|23911.3|23891.3|23911.3|23891.3|1
1654170690000|2022-06-02 11:51:30|23912.9|23892.9|23916.3|23896.3|23917.3|23897.3|23912.9|23892.9|4
1654170700000|2022-06-02 11:51:40|23914.8|23894.8|23914.8|23894.8|23914.8|23894.8|23914.8|23894.8|3
1654170710000|2022-06-02 11:51:50|23901.3|23881.3|23878.8|23858.8|23901.3|23881.3|23878.8|23858.8|6
1654170720000|2022-06-02 11:52:00|23877|23857|23874.8|23854.8|23877|23857|23871.3|23851.3|26
1654170730000|2022-06-02 11:52:10|||||||||1
1654170740000|2022-06-02 11:52:20|23875.7|23855.7|23877.5|23857.5|23877.5|23857.5|23875.7|23855.7|0
1654170750000|2022-06-02 11:52:30|23882.3|23862.3|23886.3|23866.3|23886.3|23866.3|23882.3|23862.3|1
1654170770000|2022-06-02 11:52:50|||||||||1
1654170780000|2022-06-02 11:53:00|||||||||20
1654170820000|2022-06-02 11:53:40|||||||||3
1654170850000|2022-06-02 11:54:10|23882.7|23862.7|23871.3|23851.3|23882.7|23862.7|23871.3|23851.3|1
1654170870000|2022-06-02 11:54:30|23870.4|23850.4|23868.8|23848.8|23870.4|23850.4|23868.8|23848.8|0
1654170880000|2022-06-02 11:54:40|||||||||2
1654170890000|2022-06-02 11:54:50|23869.8|23849.8|23878.8|23858.8|23878.8|23858.8|23869.8|23849.8|2
1654170900000|2022-06-02 11:55:00|23873.8|23853.8|23873.8|23853.8|23873.8|23853.8|23873.8|23853.8|1
1654170910000|2022-06-02 11:55:10|23868.8|23848.8|23868.8|23848.8|23868.8|23848.8|23868.8|23848.8|0
1654170920000|2022-06-02 11:55:20|23867.9|23847.9|23858.8|23838.8|23867.9|23847.9|23858.8|23838.8|0
1654170940000|2022-06-02 11:55:40|23853.8|23833.8|23854.8|23834.8|23854.8|23834.8|23853.8|23833.8|8
1654170950000|2022-06-02 11:55:50|23856.3|23836.3|23856.3|23836.3|23856.3|23836.3|23856.3|23836.3|1
1654170960000|2022-06-02 11:56:00|23857.3|23837.3|23861.3|23841.3|23861.3|23841.3|23857.3|23837.3|1
1654170970000|2022-06-02 11:56:10|23864.5|23844.5|23864.5|23844.5|23864.5|23844.5|23864.5|23844.5|0
1654171000000|2022-06-02 11:56:40|23867.7|23847.7|23879.5|23839.5|23879.5|23847.7|23867.7|23839.5|2
1654171020000|2022-06-02 11:57:00|23871.3|23851.3|23874.8|23854.8|23874.8|23854.8|23871.3|23851.3|1
1654171030000|2022-06-02 11:57:10|23877.3|23857.3|23886.3|23866.3|23886.3|23866.3|23877.3|23857.3|12
1654171040000|2022-06-02 11:57:20|23888.8|23868.8|23888.8|23868.8|23888.8|23868.8|23888.8|23868.8|3
1654171050000|2022-06-02 11:57:30|||||||||1
1654171060000|2022-06-02 11:57:40|||||||||2
1654171070000|2022-06-02 11:57:50|||||||||1
1654171080000|2022-06-02 11:58:00|23893.8|23873.8|23914.8|23894.8|23914.8|23894.8|23893.8|23865.7|2
1654171090000|2022-06-02 11:58:10|23917.3|23897.3|23917.3|23897.3|23917.3|23897.3|23917.3|23897.3|0
1654171100000|2022-06-02 11:58:20|23916.3|23896.3|23915.4|23895.4|23916.3|23896.3|23915.4|23895.4|3
1654171110000|2022-06-02 11:58:30|||||||||1
1654171130000|2022-06-02 11:58:50|23913.8|23893.8|23912.9|23892.9|23913.8|23893.8|23912.9|23892.9|3
1654171140000|2022-06-02 11:59:00|23913.8|23893.8|23913.8|23893.8|23913.8|23893.8|23913.8|23893.8|0
1654171150000|2022-06-02 11:59:10|23912.9|23892.9|23912.9|23892.9|23912.9|23892.9|23912.9|23892.9|0
1654171170000|2022-06-02 11:59:30|23910.4|23890.4|23910.4|23890.4|23910.4|23890.4|23910.4|23890.4|1
1654171180000|2022-06-02 11:59:40|23912.9|23892.9|23912.9|23892.9|23912.9|23892.9|23912.9|23892.9|1
1654171190000|2022-06-02 11:59:50|23912|23892|23912.9|23892.9|23912.9|23892.9|23912|23892|22
1654171200000|2022-06-02 12:00:00|23913.8|23893.8|23922.2|23902.2|23924.1|23904.1|23913.8|23893.8|9
1654171210000|2022-06-02 12:00:10|23918.8|23898.8|23916.3|23896.3|23918.8|23898.8|23916.3|23896.3|1
1654171220000|2022-06-02 12:00:20|||||||||8
1654171230000|2022-06-02 12:00:30|23913.8|23893.8|23913.8|23893.8|23913.8|23893.8|23913.8|23893.8|1
1654171250000|2022-06-02 12:00:50|23912.9|23892.9|23908.8|23888.8|23912.9|23892.9|23908.8|23888.8|3
1654171260000|2022-06-02 12:01:00|23907.9|23887.9|23904.7|23884.7|23907.9|23887.9|23904.7|23884.7|6
1654171270000|2022-06-02 12:01:10|23906.3|23886.3|23897.9|23877.9|23906.3|23886.3|23897.9|23877.9|3
1654171280000|2022-06-02 12:01:20|||||||||1
1654171290000|2022-06-02 12:01:30|23896.3|23876.3|23896.3|23876.3|23896.3|23876.3|23896.3|23876.3|7
1654171300000|2022-06-02 12:01:40|23897.2|23877.2|23901.3|23881.3|23901.3|23881.3|23897.2|23877.2|1
1654171310000|2022-06-02 12:01:50|23902.9|23882.9|23904.7|23884.7|23904.7|23884.7|23902.9|23882.9|6
1654171320000|2022-06-02 12:02:00|23906.3|23886.3|23903.8|23883.8|23906.3|23886.3|23903.8|23883.8|5
1654171340000|2022-06-02 12:02:20|23902.9|23882.9|23896.3|23876.3|23902.9|23882.9|23896.3|23876.3|2
1654171350000|2022-06-02 12:02:30|||||||||5
1654171370000|2022-06-02 12:02:50|23897.2|23877.2|23901.3|23881.3|23901.3|23881.3|23897.2|23877.2|6
1654171380000|2022-06-02 12:03:00|23902.9|23882.9|23918.2|23898.2|23918.2|23898.2|23902.9|23882.9|15
1654171390000|2022-06-02 12:03:10|23926.3|23906.3|23928.8|23908.8|23928.8|23908.8|23926.3|23906.3|1
1654171410000|2022-06-02 12:03:30|23930.4|23910.4|23943.2|23903.2|23943.2|23911.3|23930.4|23903.2|39
1654171420000|2022-06-02 12:03:40|23944.7|23904.7|23944.7|23904.7|23944.7|23904.7|23944.7|23904.7|0
1654171430000|2022-06-02 12:03:50|23935.7|23915.7|23937.2|23917.2|23937.2|23917.2|23935.7|23915.7|4
1654171440000|2022-06-02 12:04:00|23936.3|23916.3|23934.7|23914.7|23936.3|23916.3|23934.7|23914.7|1
1654171450000|2022-06-02 12:04:10|23938.8|23918.8|23947.2|23927.2|23947.2|23927.2|23938.8|23918.8|9
1654171460000|2022-06-02 12:04:20|||||||||1
1654171470000|2022-06-02 12:04:30|23948.2|23928.2|23949.1|23929.1|23949.1|23929.1|23948.2|23928.2|8
1654171480000|2022-06-02 12:04:40|||||||||2
1654171490000|2022-06-02 12:04:50|23951.6|23931.6|23951.6|23931.6|23951.6|23931.6|23951.6|23931.6|2
1654171500000|2022-06-02 12:05:00|23954.7|23934.7|23955.7|23935.7|23955.7|23935.7|23954.7|23934.7|38
1654171510000|2022-06-02 12:05:10|23953.8|23933.8|23949.7|23929.7|23953.8|23933.8|23947.2|23927.2|30
1654171520000|2022-06-02 12:05:20|||||||||7
1654171530000|2022-06-02 12:05:30|||||||||1
1654171540000|2022-06-02 12:05:40|||||||||1
1654171550000|2022-06-02 12:05:50|23942.2|23922.2|23937.2|23917.2|23942.2|23922.2|23937.2|23917.2|3
1654171560000|2022-06-02 12:06:00|23938.8|23918.8|23945.7|23925.7|23945.7|23925.7|23938.2|23918.2|9
1654171570000|2022-06-02 12:06:10|||||||||1
1654171580000|2022-06-02 12:06:20|||||||||1
1654171590000|2022-06-02 12:06:30|23948.2|23928.2|23948.2|23928.2|23948.2|23928.2|23948.2|23928.2|1
1654171600000|2022-06-02 12:06:40|23947.2|23927.2|23937.9|23917.9|23947.2|23927.2|23937.9|23917.9|181
1654171610000|2022-06-02 12:06:50|23934.7|23914.7|23934.7|23914.7|23934.7|23914.7|23934.7|23914.7|3
1654171620000|2022-06-02 12:07:00|23936.3|23916.3|23938.8|23918.8|23939.7|23919.7|23936.3|23916.3|1
1654171640000|2022-06-02 12:07:20|23936.3|23916.3|23936.3|23916.3|23936.3|23916.3|23936.3|23916.3|3
1654171650000|2022-06-02 12:07:30|23935.4|23915.4|23933.8|23913.8|23935.4|23915.4|23933.8|23913.8|2
1654171660000|2022-06-02 12:07:40|23931.3|23911.3|23922.2|23902.2|23931.3|23911.3|23922.2|23902.2|5
1654171670000|2022-06-02 12:07:50|23924.7|23904.7|23931.3|23911.3|23931.3|23911.3|23924.7|23904.7|2
1654171680000|2022-06-02 12:08:00|23932.9|23912.9|23932.9|23912.9|23932.9|23912.9|23932.9|23912.9|4
1654171690000|2022-06-02 12:08:10|23931.3|23911.3|23931.3|23911.3|23931.3|23911.3|23931.3|23911.3|0
1654171700000|2022-06-02 12:08:20|23928.8|23908.8|23920.4|23900.4|23928.8|23908.8|23920.4|23900.4|7
1654171710000|2022-06-02 12:08:30|23921.3|23901.3|23923.8|23903.8|23923.8|23903.8|23921.3|23901.3|1
1654171720000|2022-06-02 12:08:40|23928.8|23908.8|23928.8|23908.8|23928.8|23908.8|23928.8|23908.8|3
1654171730000|2022-06-02 12:08:50|23929.7|23909.7|23939.7|23919.7|23939.7|23919.7|23929.7|23909.7|3
1654171740000|2022-06-02 12:09:00|23941.6|23921.6|23956.6|23936.6|23956.6|23936.6|23941.6|23921.6|66
1654171750000|2022-06-02 12:09:10|||||||||6
1654171760000|2022-06-02 12:09:20|23958.2|23938.2|23955.7|23935.7|23958.2|23938.2|23955.7|23935.7|2
1654171770000|2022-06-02 12:09:30|23954.7|23934.7|23954.7|23934.7|23954.7|23934.7|23954.7|23934.7|16
1654171780000|2022-06-02 12:09:40|23953.8|23933.8|23952.2|23932.2|23953.8|23933.8|23952.2|23932.2|0
1654171790000|2022-06-02 12:09:50|23950.7|23930.7|23950.7|23930.7|23950.7|23930.7|23950.7|23930.7|6
1654171800000|2022-06-02 12:10:00|23949.7|23929.7|23948.2|23928.2|23949.7|23929.7|23947.2|23927.2|6
1654171820000|2022-06-02 12:10:20|23947.2|23927.2|23928.8|23908.8|23948.2|23928.2|23928.8|23908.8|4
1654171830000|2022-06-02 12:10:30|23927.2|23907.2|23924.7|23904.7|23927.2|23907.2|23924.7|23904.7|1
1654171840000|2022-06-02 12:10:40|23927.2|23907.2|23909.7|23889.7|23927.2|23907.2|23909.7|23889.7|5
1654171860000|2022-06-02 12:11:00|23907.2|23887.2|23909.1|23889.1|23910.7|23890.7|23907.2|23887.2|12
1654171870000|2022-06-02 12:11:10|23906.6|23886.6|23900.7|23880.7|23906.6|23886.6|23900.7|23880.7|7
1654171880000|2022-06-02 12:11:20|23893.2|23873.2|23886.3|23866.3|23893.2|23873.2|23886.3|23866.3|3
1654171890000|2022-06-02 12:11:30|23885.7|23865.7|23885.7|23865.7|23885.7|23865.7|23885.7|23865.7|1
1654171900000|2022-06-02 12:11:40|||||||||2
1654171920000|2022-06-02 12:12:00|23888.2|23868.2|23904.1|23884.1|23904.1|23884.1|23888.2|23862.5|3
1654171930000|2022-06-02 12:12:10|23905|23885|23905|23885|23905|23885|23905|23885|0
1654171950000|2022-06-02 12:12:30|||||||||1
1654171960000|2022-06-02 12:12:40|23903.2|23883.2|23903.2|23883.2|23903.2|23883.2|23903.2|23883.2|1
1654171970000|2022-06-02 12:12:50|23902.2|23882.2|23902.2|23882.2|23902.2|23882.2|23902.2|23882.2|2
1654171980000|2022-06-02 12:13:00|23898.2|23878.2|23898.2|23878.2|23898.2|23878.2|23898.2|23878.2|0
1654171990000|2022-06-02 12:13:10|23895.7|23875.7|23888.2|23868.2|23895.7|23875.7|23888.2|23868.2|1
1654172000000|2022-06-02 12:13:20|23885.7|23865.7|23883.2|23863.2|23885.7|23865.7|23883.2|23863.2|1
1654172020000|2022-06-02 12:13:40|23873.2|23853.2|23868.2|23848.2|23873.2|23853.2|23868.2|23848.2|5
1654172030000|2022-06-02 12:13:50|23869.1|23849.1|23875.7|23855.7|23875.7|23855.7|23869.1|23849.1|2
1654172040000|2022-06-02 12:14:00|23876.6|23856.6|23878.2|23858.2|23878.2|23858.2|23876.6|23856.6|0
1654172050000|2022-06-02 12:14:10|||||||||1
1654172080000|2022-06-02 12:14:40|23877.2|23857.2|23862.2|23842.2|23877.2|23857.2|23854.7|23834.7|6
1654172090000|2022-06-02 12:14:50|23859.1|23839.1|23863.2|23843.2|23863.2|23843.2|23859.1|23839.1|6
1654172100000|2022-06-02 12:15:00|23868.2|23848.2|23868.2|23848.2|23868.2|23848.2|23868.2|23848.2|4
1654172110000|2022-06-02 12:15:10|23869.7|23849.7|23883.2|23843.2|23883.2|23849.7|23869.7|23843.2|5
1654172140000|2022-06-02 12:15:40|||||||||2
1654172160000|2022-06-02 12:16:00|23872.2|23852.2|23871.6|23851.6|23873.2|23853.2|23871.6|23851.6|1
1654172170000|2022-06-02 12:16:10|23870|23850|23858.2|23838.2|23870|23850|23853.2|23833.2|20
1654172180000|2022-06-02 12:16:20|23853.2|23833.2|23858.2|23838.2|23858.2|23838.2|23850.7|23830.7|6
1654172190000|2022-06-02 12:16:30|23850.7|23830.7|23858.2|23838.2|23858.2|23838.2|23850.7|23830.7|6
1654172200000|2022-06-02 12:16:40|23859.7|23839.7|23865.7|23845.7|23865.7|23845.7|23859.7|23839.7|3
1654172210000|2022-06-02 12:16:50|23866.6|23846.6|23868.2|23848.2|23868.2|23848.2|23866.6|23846.6|4
1654172220000|2022-06-02 12:17:00|23866.6|23846.6|23857.2|23837.2|23866.6|23846.6|23857.2|23837.2|3
1654172230000|2022-06-02 12:17:10|23863.2|23843.2|23863.2|23843.2|23863.2|23843.2|23863.2|23843.2|1
1654172240000|2022-06-02 12:17:20|23864.1|23844.1|23865.7|23845.7|23868.2|23848.2|23863.2|23843.2|22
1654172250000|2022-06-02 12:17:30|23868.2|23848.2|23869.7|23849.7|23869.7|23849.7|23867.2|23847.2|23
1654172260000|2022-06-02 12:17:40|23868.2|23848.2|23864.1|23844.1|23868.2|23848.2|23864.1|23844.1|18
1654172270000|2022-06-02 12:17:50|||||||||2
1654172280000|2022-06-02 12:18:00|||||||||2
1654172290000|2022-06-02 12:18:10|23875|23835|23875|23835|23875|23835|23875|23835|1
1654172300000|2022-06-02 12:18:20|23863.2|23843.2|23863.2|23843.2|23863.2|23843.2|23863.2|23843.2|1
1654172320000|2022-06-02 12:18:40|||||||||3
1654172330000|2022-06-02 12:18:50|23860.7|23840.7|23863.2|23843.2|23863.2|23843.2|23860.7|23840.7|3
1654172340000|2022-06-02 12:19:00|23864.1|23844.1|23864.1|23844.1|23864.1|23844.1|23864.1|23844.1|2
1654172350000|2022-06-02 12:19:10|||||||||1
1654172360000|2022-06-02 12:19:20|23865|23845|23865|23845|23865|23845|23865|23845|0
1654172370000|2022-06-02 12:19:30|23870.7|23850.7|23870.7|23850.7|23870.7|23850.7|23870.7|23850.7|2
1654172380000|2022-06-02 12:19:40|23869.7|23849.7|23869.7|23849.7|23869.7|23849.7|23869.7|23849.7|3
1654172400000|2022-06-02 12:20:00|23870.7|23850.7|23872.2|23852.2|23872.2|23852.2|23870.7|23850.7|1
1654172410000|2022-06-02 12:20:10|||||||||1
1654172430000|2022-06-02 12:20:30|||||||||6
1654172440000|2022-06-02 12:20:40|||||||||1
1654172450000|2022-06-02 12:20:50|23869.7|23849.7|23869.7|23849.7|23869.7|23849.7|23869.7|23849.7|2
1654172460000|2022-06-02 12:21:00|23868.1|23848.1|23867.2|23847.2|23869.7|23849.7|23867.2|23847.2|2
1654172470000|2022-06-02 12:21:10|||||||||1
1654172480000|2022-06-02 12:21:20|23869.7|23849.7|23870.6|23850.6|23871.6|23851.6|23869.7|23849.7|3
1654172490000|2022-06-02 12:21:30|23871.6|23851.6|23870.6|23850.6|23871.6|23851.6|23870.6|23850.6|1
1654172500000|2022-06-02 12:21:40|||||||||1
1654172510000|2022-06-02 12:21:50|||||||||1
1654172520000|2022-06-02 12:22:00|23873.1|23853.1|23875.6|23855.6|23875.6|23855.6|23873.1|23853.1|2
1654172540000|2022-06-02 12:22:20|23874.7|23854.7|23873.1|23853.1|23874.7|23854.7|23873.1|23853.1|17
1654172550000|2022-06-02 12:22:30|||||||||1
1654172560000|2022-06-02 12:22:40|||||||||1
1654172580000|2022-06-02 12:23:00|23875.6|23855.6|23875.6|23855.6|23875.6|23855.6|23875.6|23855.6|2
1654172590000|2022-06-02 12:23:10|||||||||1
1654172610000|2022-06-02 12:23:30|23874.7|23854.7|23872.2|23852.2|23874.7|23854.7|23872.2|23852.2|2
1654172620000|2022-06-02 12:23:40|23870.6|23850.6|23870.6|23850.6|23870.6|23850.6|23870.6|23850.6|1
1654172630000|2022-06-02 12:23:50|23872.2|23852.2|23872.2|23852.2|23872.2|23852.2|23872.2|23852.2|0
1654172650000|2022-06-02 12:24:10|||||||||4
1654172670000|2022-06-02 12:24:30|23873.1|23853.1|23873.1|23853.1|23873.1|23853.1|23873.1|23853.1|3
1654172680000|2022-06-02 12:24:40|||||||||1
1654172700000|2022-06-02 12:25:00|23875.6|23855.6|23872.2|23852.2|23875.6|23855.6|23872.2|23852.2|52
1654172710000|2022-06-02 12:25:10|23867.2|23847.2|23864.7|23844.7|23867.2|23847.2|23864.7|23844.7|4
1654172740000|2022-06-02 12:25:40|||||||||1
1654172750000|2022-06-02 12:25:50|23863.8|23843.8|23857.2|23837.2|23863.8|23843.8|23857.2|23837.2|9
1654172760000|2022-06-02 12:26:00|23858.1|23838.1|23868.1|23848.1|23868.1|23848.1|23858.1|23838.1|2
1654172770000|2022-06-02 12:26:10|23869.1|23849.1|23870.6|23850.6|23873.1|23853.1|23869.1|23849.1|2
1654172780000|2022-06-02 12:26:20|23869.7|23849.7|23868.1|23848.1|23869.7|23849.7|23868.1|23848.1|4
1654172790000|2022-06-02 12:26:30|23867.2|23847.2|23867.2|23847.2|23867.2|23847.2|23867.2|23847.2|2
1654172800000|2022-06-02 12:26:40|23866.3|23846.3|23856.3|23836.3|23866.3|23846.3|23856.3|23836.3|7
1654172810000|2022-06-02 12:26:50|23857.2|23837.2|23857.2|23837.2|23857.2|23837.2|23857.2|23837.2|1
1654172820000|2022-06-02 12:27:00|23858.1|23838.1|23858.1|23838.1|23858.1|23838.1|23858.1|23838.1|0
1654172830000|2022-06-02 12:27:10|23857.2|23837.2|23857.2|23837.2|23857.2|23837.2|23857.2|23837.2|1
1654172840000|2022-06-02 12:27:20|23858.1|23838.1|23858.1|23838.1|23858.1|23838.1|23857.2|23837.2|4
1654172850000|2022-06-02 12:27:30|||||||||4
1654172860000|2022-06-02 12:27:40|23857.2|23837.2|23853.1|23833.1|23857.2|23837.2|23853.1|23833.1|6
1654172870000|2022-06-02 12:27:50|23853.8|23833.8|23853.1|23833.1|23854.7|23834.7|23853.1|23833.1|84
1654172880000|2022-06-02 12:28:00|23854.7|23834.7|23847.2|23827.2|23854.7|23834.7|23838.1|23818.1|78
1654172890000|2022-06-02 12:28:10|||||||||1
1654172900000|2022-06-02 12:28:20|23848.1|23828.1|23850.6|23830.6|23850.6|23830.6|23848.1|23828.1|8
1654172910000|2022-06-02 12:28:30|23851.6|23831.6|23873.8|23853.8|23873.8|23853.8|23851.6|23831.6|110
1654172920000|2022-06-02 12:28:40|||||||||3
1654172930000|2022-06-02 12:28:50|||||||||24
1654172940000|2022-06-02 12:29:00|23872.9|23852.9|23872.9|23852.9|23872.9|23852.9|23872.9|23852.9|0
1654172960000|2022-06-02 12:29:20|23874.7|23854.7|23869.7|23849.7|23874.7|23854.7|23869.7|23849.7|2
1654172970000|2022-06-02 12:29:30|23868.1|23848.1|23863.8|23843.8|23868.1|23848.1|23863.8|23843.8|2
1654172980000|2022-06-02 12:29:40|23860.6|23840.6|23867.9|23827.9|23867.9|23840.6|23859.7|23827.9|3
1654172990000|2022-06-02 12:29:50|23869.5|23829.5|23869.5|23829.5|23869.5|23829.5|23869.5|23829.5|7
1654173000000|2022-06-02 12:30:00|23871.3|23851.3|23913.8|23853.8|23913.8|23863.8|23871.3|23851.3|28
1654173010000|2022-06-02 12:30:10|23916.3|23856.3|23916.3|23856.3|23916.3|23856.3|23915.4|23855.4|3
1654173020000|2022-06-02 12:30:20|||||||||1
1654173030000|2022-06-02 12:30:30|23902.7|23862.7|23902.7|23862.7|23902.7|23862.7|23902.7|23862.7|1
1654173040000|2022-06-02 12:30:40|23904.3|23864.3|23904.3|23864.3|23904.3|23864.3|23904.3|23864.3|1
1654173050000|2022-06-02 12:30:50|23885.4|23865.4|23891.3|23851.3|23891.3|23865.4|23885.4|23849.7|11
1654173060000|2022-06-02 12:31:00|23893.8|23873.8|23898.8|23878.8|23898.8|23878.8|23893.8|23873.8|11
1654173070000|2022-06-02 12:31:10|23901.3|23881.3|23901.3|23881.3|23901.3|23881.3|23901.3|23881.3|1
1654173080000|2022-06-02 12:31:20|23902.2|23882.2|23906.3|23886.3|23906.3|23886.3|23902.2|23882.2|0
1654173100000|2022-06-02 12:31:40|23907.2|23887.2|23907.2|23887.2|23907.2|23887.2|23907.2|23887.2|1
1654173110000|2022-06-02 12:31:50|23908.8|23888.8|23919.7|23899.7|23919.7|23899.7|23908.8|23888.8|2
1654173120000|2022-06-02 12:32:00|23921.3|23901.3|23928.8|23908.8|23928.8|23908.8|23921.3|23901.3|5
1654173130000|2022-06-02 12:32:10|23929.7|23909.7|23936.3|23916.3|23936.3|23916.3|23929.7|23909.7|24
1654173140000|2022-06-02 12:32:20|23937.2|23917.2|23940.6|23920.6|23940.6|23920.6|23937.2|23917.2|8
1654173150000|2022-06-02 12:32:30|23944.7|23924.7|23950.6|23930.6|23950.6|23930.6|23944.7|23924.7|3
1654173160000|2022-06-02 12:32:40|23951.6|23931.6|23951.6|23931.6|23951.6|23931.6|23951.6|23931.6|9
1654173170000|2022-06-02 12:32:50|23950.6|23930.6|23933.8|23913.8|23950.6|23930.6|23933.8|23913.8|11
1654173180000|2022-06-02 12:33:00|||||||||2
1654173190000|2022-06-02 12:33:10|23932|23912|23932|23912|23932|23912|23932|23912|4
1654173210000|2022-06-02 12:33:30|23931.1|23911.1|23931.1|23911.1|23931.1|23911.1|23931.1|23911.1|1
1654173220000|2022-06-02 12:33:40|||||||||1
1654173230000|2022-06-02 12:33:50|||||||||1
1654173240000|2022-06-02 12:34:00|23927.9|23907.9|23916.3|23896.3|23927.9|23907.9|23916.3|23896.3|7
1654173270000|2022-06-02 12:34:30|23919.7|23899.7|23923.8|23903.8|23923.8|23903.8|23919.7|23899.7|5
1654173280000|2022-06-02 12:34:40|23926.3|23906.3|23926.3|23906.3|23926.3|23906.3|23926.3|23906.3|2
1654173290000|2022-06-02 12:34:50|23928.8|23908.8|23932.2|23912.2|23932.2|23912.2|23928.8|23908.8|1
1654173300000|2022-06-02 12:35:00|||||||||5
1654173310000|2022-06-02 12:35:10|23930.4|23910.4|23928.8|23908.8|23930.4|23910.4|23928.8|23908.8|2
1654173340000|2022-06-02 12:35:40|23918.8|23898.8|23918.8|23898.8|23918.8|23898.8|23918.8|23898.8|3
1654173350000|2022-06-02 12:35:50|||||||||1
1654173360000|2022-06-02 12:36:00|23921.6|23901.6|23926.3|23906.3|23927.2|23907.2|23921.6|23901.6|4
1654173370000|2022-06-02 12:36:10|23928.8|23908.8|23926.3|23906.3|23928.8|23908.8|23926.3|23906.3|2
1654173380000|2022-06-02 12:36:20|23927.2|23907.2|23928.8|23908.8|23928.8|23908.8|23927.2|23907.2|0
1654173390000|2022-06-02 12:36:30|23932.9|23912.9|23932.9|23912.9|23932.9|23912.9|23932.9|23912.9|8
1654173400000|2022-06-02 12:36:40|23933.8|23913.8|23933.8|23913.8|23933.8|23913.8|23933.8|23913.8|0
1654173410000|2022-06-02 12:36:50|23932.9|23912.9|23933.8|23913.8|23933.8|23913.8|23932.9|23912.9|2
1654173420000|2022-06-02 12:37:00|||||||||1
1654173430000|2022-06-02 12:37:10|||||||||2
1654173440000|2022-06-02 12:37:20|23935.4|23915.4|23935.4|23915.4|23935.4|23915.4|23935.4|23915.4|1
1654173450000|2022-06-02 12:37:30|23937.2|23917.2|23942.2|23922.2|23942.2|23922.2|23937.2|23917.2|1
1654173460000|2022-06-02 12:37:40|23941.3|23921.3|23944.7|23924.7|23944.7|23924.7|23941.3|23921.3|2
1654173470000|2022-06-02 12:37:50|23947.2|23927.2|23947.2|23927.2|23947.2|23927.2|23947.2|23927.2|1
1654173480000|2022-06-02 12:38:00|23949.7|23929.7|23950.6|23930.6|23950.6|23930.6|23949.7|23929.7|0
1654173510000|2022-06-02 12:38:30|||||||||2
1654173520000|2022-06-02 12:38:40|23967.5|23947.5|23977.2|23957.2|23977.2|23957.2|23967.5|23947.5|14
1654173530000|2022-06-02 12:38:50|23978.1|23958.1|23987.2|23967.2|23987.2|23967.2|23978.1|23958.1|54
1654173540000|2022-06-02 12:39:00|23988.8|23968.8|23988.8|23968.8|23991.3|23971.3|23988.8|23968.8|12
1654173550000|2022-06-02 12:39:10|23987.9|23967.9|23987.9|23967.9|23987.9|23967.9|23987.9|23967.9|2
1654173570000|2022-06-02 12:39:30|23988.8|23968.8|23988.8|23968.8|23990.4|23970.4|23988.8|23968.8|3
1654173580000|2022-06-02 12:39:40|23987.2|23967.2|23987.2|23967.2|23987.2|23967.2|23987.2|23967.2|0
1654173590000|2022-06-02 12:39:50|23988.8|23968.8|23985.4|23965.4|23988.8|23968.8|23985.4|23965.4|9
1654173600000|2022-06-02 12:40:00|23983.8|23963.8|23978.8|23958.8|23983.8|23963.8|23977.9|23957.9|8
1654173610000|2022-06-02 12:40:10|23981.3|23961.3|23991.3|23971.3|23991.3|23971.3|23981.3|23961.3|6
1654173620000|2022-06-02 12:40:20|23992.2|23972.2|23998.8|23978.8|23998.8|23978.8|23992.2|23972.2|1
1654173630000|2022-06-02 12:40:30|23999.7|23979.7|24003.8|23983.8|24003.8|23983.8|23999.7|23979.7|0
1654173640000|2022-06-02 12:40:40|24006.3|23986.3|24017.7|23997.7|24017.7|23997.7|24006.3|23986.3|9
1654173650000|2022-06-02 12:40:50|24020.9|24000.9|24023.8|24003.8|24027.2|24007.2|24020.9|24000.9|16
1654173660000|2022-06-02 12:41:00|24019|23999|24045.6|24025.6|24045.6|24025.6|24019|23999|13
1654173670000|2022-06-02 12:41:10|24048.8|24028.8|24070|24050|24070|24050|24048.8|24028.8|18
1654173680000|2022-06-02 12:41:20|24071.5|24051.5|24070|24050|24071.5|24051.5|24070|24050|18
1654173690000|2022-06-02 12:41:30|24069|24049|24084.7|24064.7|24084.7|24064.7|24069|24049|27
1654173700000|2022-06-02 12:41:40|24085.6|24065.6|24086.5|24066.5|24086.5|24066.5|24085.6|24065.6|6
1654173710000|2022-06-02 12:41:50|24085|24065|24081.5|24061.5|24085|24065|24081.5|24061.5|7
1654173720000|2022-06-02 12:42:00|24082.5|24062.5|24100.6|24080.6|24100.6|24080.6|24082.5|24062.5|23
1654173730000|2022-06-02 12:42:10|24103.1|24083.1|24104.7|24084.7|24105.6|24085.6|24103.1|24083.1|30
1654173740000|2022-06-02 12:42:20|24103.1|24083.1|24104|24084|24104|24084|24103.1|24083.1|6
1654173750000|2022-06-02 12:42:30|24100.6|24080.6|24094|24074|24100.6|24080.6|24089.7|24069.7|14
1654173760000|2022-06-02 12:42:40|||||||||4
1654173770000|2022-06-02 12:42:50|24096.5|24076.5|24096.5|24076.5|24097.5|24077.5|24096.5|24076.5|4
1654173780000|2022-06-02 12:43:00|24097.5|24077.5|24099|24079|24099|24079|24096.5|24076.5|2
1654173790000|2022-06-02 12:43:10|24101.5|24081.5|24109|24089|24109|24089|24101.5|24081.5|16
1654173800000|2022-06-02 12:43:20|24111.5|24091.5|24124.7|24104.7|24125.6|24105.6|24111.5|24091.5|19
1654173810000|2022-06-02 12:43:30|24125.6|24105.6|24134|24114|24143.1|24114|24125.6|24103.1|12
1654173820000|2022-06-02 12:43:40|24143.1|24103.1|24138.1|24098.1|24143.1|24114|24134|24098.1|23
1654173830000|2022-06-02 12:43:50|24124.7|24104.7|24125.6|24105.6|24125.6|24105.6|24122.2|24102.2|13
1654173840000|2022-06-02 12:44:00|24128.1|24108.1|24138.1|24118.1|24138.1|24118.1|24128.1|24108.1|3
1654173850000|2022-06-02 12:44:10|24139.7|24119.7|24143.1|24123.1|24143.1|24123.1|24139.7|24119.7|3
1654173860000|2022-06-02 12:44:20|24142.2|24122.2|24144.7|24124.7|24145.6|24125.6|24142.2|24122.2|7
1654173870000|2022-06-02 12:44:30|24143.8|24123.8|24144.7|24124.7|24144.7|24124.7|24142.2|24122.2|2
1654173880000|2022-06-02 12:44:40|24147.2|24127.2|24145.6|24125.6|24147.2|24127.2|24143.1|24123.1|8
1654173890000|2022-06-02 12:44:50|24148.1|24128.1|24151.5|24131.5|24151.5|24131.5|24148.1|24128.1|18
1654173900000|2022-06-02 12:45:00|24153.4|24133.4|24155|24135|24155|24135|24153.4|24133.4|21
1654173910000|2022-06-02 12:45:10|24151.5|24131.5|24152.2|24132.2|24152.2|24132.2|24150.6|24130.6|15
1654173920000|2022-06-02 12:45:20|24153.1|24133.1|24150.6|24130.6|24153.1|24133.1|24150.6|24130.6|5
1654173930000|2022-06-02 12:45:30|24151.5|24131.5|24151.3|24111.3|24151.5|24131.5|24140.6|24111.3|47
1654173940000|2022-06-02 12:45:40|24142.2|24122.2|24133.1|24113.1|24142.2|24122.2|24133.1|24113.1|20
1654173950000|2022-06-02 12:45:50|24129.7|24109.7|24111.3|24091.3|24129.7|24109.7|24111.3|24091.3|39
1654173960000|2022-06-02 12:46:00|24108.6|24088.6|24105.6|24085.6|24108.6|24088.6|24100.6|24080.6|12
1654173970000|2022-06-02 12:46:10|24103.1|24083.1|24109.7|24089.7|24110.6|24090.6|24103.1|24083.1|21
1654173980000|2022-06-02 12:46:20|24110.6|24090.6|24093.1|24073.1|24110.6|24090.6|24088.1|24048.1|6
1654173990000|2022-06-02 12:46:30|24094|24074|24095.6|24075.6|24108.1|24075.6|24094|24068.1|25
1654174000000|2022-06-02 12:46:40|24093.1|24073.1|24093.1|24073.1|24093.1|24073.1|24093.1|24073.1|0
1654174010000|2022-06-02 12:46:50|||||||||10
1654174020000|2022-06-02 12:47:00|24094|24074|24095.6|24075.6|24095.6|24075.6|24094|24074|6
1654174030000|2022-06-02 12:47:10|24099|24079|24099|24079|24099|24079|24099|24079|2
1654174040000|2022-06-02 12:47:20|24106.5|24086.5|24125.6|24105.6|24125.6|24105.6|24106.5|24086.5|9
1654174050000|2022-06-02 12:47:30|24133.1|24113.1|24133.1|24113.1|24133.1|24113.1|24133.1|24113.1|10
1654174060000|2022-06-02 12:47:40|||||||||4
1654174070000|2022-06-02 12:47:50|24132.2|24112.2|24132.2|24112.2|24132.2|24112.2|24132.2|24112.2|4
1654174080000|2022-06-02 12:48:00|24130.4|24110.4|24110.6|24090.6|24130.4|24110.4|24110.6|24090.6|26
1654174090000|2022-06-02 12:48:10|24109.7|24089.7|24109.7|24089.7|24109.7|24089.7|24109.7|24089.7|16
1654174100000|2022-06-02 12:48:20|24107.2|24087.2|24106.3|24086.3|24107.2|24087.2|24106.3|24086.3|0
1654174110000|2022-06-02 12:48:30|24101.5|24081.5|24105.6|24085.6|24111.3|24085.6|24101.5|24066.5|6
1654174130000|2022-06-02 12:48:50|24108.1|24088.1|24110.6|24090.6|24113.1|24093.1|24108.1|24088.1|12
1654174140000|2022-06-02 12:49:00|24113.1|24093.1|24113.1|24093.1|24113.1|24093.1|24113.1|24093.1|1
1654174150000|2022-06-02 12:49:10|24114.7|24094.7|24115.6|24095.6|24115.6|24095.6|24114.7|24094.7|3
1654174160000|2022-06-02 12:49:20|24117.2|24097.2|24117.2|24097.2|24117.2|24097.2|24117.2|24097.2|3
1654174170000|2022-06-02 12:49:30|24120.6|24100.6|24122.2|24102.2|24122.2|24102.2|24120.6|24100.6|2
1654174180000|2022-06-02 12:49:40|24124.7|24104.7|24127.2|24107.2|24127.2|24107.2|24124.7|24104.7|5
1654174190000|2022-06-02 12:49:50|24129.7|24109.7|24129.7|24109.7|24129.7|24109.7|24129.7|24109.7|4
1654174200000|2022-06-02 12:50:00|24130.6|24110.6|24130.6|24110.6|24130.6|24110.6|24130.6|24110.6|2
1654174230000|2022-06-02 12:50:30|24129.7|24109.7|24127.2|24107.2|24129.7|24109.7|24127.2|24107.2|14
1654174240000|2022-06-02 12:50:40|24128.1|24108.1|24128.1|24108.1|24128.1|24108.1|24128.1|24108.1|3
1654174250000|2022-06-02 12:50:50|24127.2|24107.2|24127.2|24107.2|24127.2|24107.2|24127.2|24107.2|3
1654174260000|2022-06-02 12:51:00|||||||||1
1654174270000|2022-06-02 12:51:10|24129|24109|24130.6|24110.6|24130.6|24110.6|24129|24109|7
1654174280000|2022-06-02 12:51:20|24133.1|24113.1|24139.7|24119.7|24139.7|24119.7|24133.1|24113.1|42
1654174290000|2022-06-02 12:51:30|24142.9|24122.9|24147.9|24127.9|24153.1|24133.1|24142.9|24122.9|30
1654174300000|2022-06-02 12:51:40|24148.8|24128.8|24148.8|24128.8|24148.8|24128.8|24148.8|24128.8|4
1654174310000|2022-06-02 12:51:50|24150.6|24130.6|24158.1|24138.1|24158.1|24138.1|24150.6|24130.6|7
1654174320000|2022-06-02 12:52:00|24159|24139|24160.6|24140.6|24166.5|24146.5|24159|24139|41
1654174350000|2022-06-02 12:52:30|24159.7|24139.7|24160.6|24140.6|24160.6|24140.6|24159.7|24139.7|11
1654174360000|2022-06-02 12:52:40|24158.1|24138.1|24143.1|24123.1|24158.1|24138.1|24143.1|24123.1|7
1654174370000|2022-06-02 12:52:50|||||||||1
1654174380000|2022-06-02 12:53:00|24145.6|24125.6|24150.6|24130.6|24150.6|24130.6|24145.6|24125.6|1
1654174390000|2022-06-02 12:53:10|24149|24129|24133.1|24113.1|24149|24129|24133.1|24113.1|9
1654174400000|2022-06-02 12:53:20|||||||||5
1654174410000|2022-06-02 12:53:30|24135.9|24115.9|24140.6|24120.6|24140.6|24120.6|24135.9|24115.9|26
1654174420000|2022-06-02 12:53:40|||||||||2
1654174430000|2022-06-02 12:53:50|24138.1|24118.1|24137.2|24117.2|24138.1|24118.1|24136.5|24116.5|7
1654174440000|2022-06-02 12:54:00|24135.6|24115.6|24135.6|24115.6|24135.6|24115.6|24135.6|24115.6|0
1654174450000|2022-06-02 12:54:10|||||||||2
1654174460000|2022-06-02 12:54:20|24134|24114|24139|24099|24139|24114|24134|24099|4
1654174470000|2022-06-02 12:54:30|24138.1|24098.1|24131.5|24091.5|24138.1|24098.1|24131.5|24091.5|2
1654174480000|2022-06-02 12:54:40|||||||||3
1654174490000|2022-06-02 12:54:50|24129.9|24089.9|24095.6|24075.6|24129.9|24093.1|24095.6|24075.6|11
1654174500000|2022-06-02 12:55:00|24096.5|24076.5|24100.6|24080.6|24100.6|24080.6|24096.5|24076.5|4
1654174510000|2022-06-02 12:55:10|24098.1|24078.1|24098.1|24078.1|24098.1|24078.1|24098.1|24078.1|1
1654174520000|2022-06-02 12:55:20|24099|24079|24100.6|24080.6|24103.1|24083.1|24098.1|24078.1|9
1654174530000|2022-06-02 12:55:30|24099.7|24079.7|24098.1|24078.1|24099.7|24079.7|24098.1|24078.1|4
1654174540000|2022-06-02 12:55:40|24096.5|24076.5|24099|24079|24099|24079|24096.5|24076.5|4
1654174550000|2022-06-02 12:55:50|24098.1|24078.1|24098.1|24078.1|24098.1|24078.1|24098.1|24078.1|9
1654174560000|2022-06-02 12:56:00|24099|24079|24100.6|24080.6|24100.6|24080.6|24099|24079|2
1654174570000|2022-06-02 12:56:10|24097.9|24077.9|24085.6|24065.6|24097.9|24077.9|24084.7|24064.7|3
1654174580000|2022-06-02 12:56:20|24087.2|24067.2|24088.1|24068.1|24089.7|24069.7|24087.2|24067.2|4
1654174590000|2022-06-02 12:56:30|24089|24069|24089|24069|24089|24069|24089|24069|9
1654174600000|2022-06-02 12:56:40|24091.5|24071.5|24099|24079|24100.6|24080.6|24091.5|24071.5|10
1654174610000|2022-06-02 12:56:50|24100.6|24080.6|24098.1|24078.1|24100.6|24080.6|24098.1|24078.1|1
1654174620000|2022-06-02 12:57:00|24100.6|24080.6|24100.6|24080.6|24100.6|24080.6|24100.6|24080.6|3
1654174630000|2022-06-02 12:57:10|24099.7|24079.7|24098.1|24078.1|24099.7|24079.7|24095.6|24075.6|5
1654174640000|2022-06-02 12:57:20|||||||||2
1654174650000|2022-06-02 12:57:30|||||||||5
1654174660000|2022-06-02 12:57:40|||||||||2
1654174670000|2022-06-02 12:57:50|24097.2|24077.2|24097.2|24077.2|24097.2|24077.2|24097.2|24077.2|2
1654174680000|2022-06-02 12:58:00|24095.6|24075.6|24093.1|24073.1|24095.6|24075.6|24093.1|24073.1|3
1654174700000|2022-06-02 12:58:20|||||||||2
1654174710000|2022-06-02 12:58:30|24095.6|24075.6|24093.1|24073.1|24095.6|24075.6|24093.1|24073.1|4
1654174720000|2022-06-02 12:58:40|24095.6|24075.6|24109|24089|24109|24089|24095.6|24075.6|7
1654174730000|2022-06-02 12:58:50|24111.5|24091.5|24113.1|24093.1|24114|24094|24111.5|24091.5|11
1654174740000|2022-06-02 12:59:00|24114|24094|24111.5|24091.5|24114|24094|24111.5|24091.5|2
1654174750000|2022-06-02 12:59:10|24110.6|24090.6|24108.1|24088.1|24110.6|24090.6|24108.1|24088.1|2
1654174770000|2022-06-02 12:59:30|24102.2|24082.2|24100.6|24080.6|24102.2|24082.2|24100.6|24080.6|2
1654174780000|2022-06-02 12:59:40|||||||||2
1654174790000|2022-06-02 12:59:50|24096.5|24076.5|24099|24079|24099|24079|24096.5|24076.5|3
1654174800000|2022-06-02 13:00:00|24098.1|24078.1|24109.9|24089.9|24109.9|24089.9|24098.1|24078.1|11
1654174810000|2022-06-02 13:00:10|24113.1|24093.1|24123.1|24103.1|24124|24104|24113.1|24093.1|13
1654174820000|2022-06-02 13:00:20|24124|24104|24124|24104|24124|24104|24123.1|24103.1|1
1654174830000|2022-06-02 13:00:30|24126.5|24106.5|24134|24114|24134|24114|24126.5|24106.5|5
1654174840000|2022-06-02 13:00:40|24135.6|24115.6|24135.6|24115.6|24135.6|24115.6|24135.6|24115.6|1
1654174850000|2022-06-02 13:00:50|24133.1|24113.1|24133.1|24113.1|24133.1|24113.1|24130.6|24110.6|7
1654174860000|2022-06-02 13:01:00|24134.7|24114.7|24145.6|24125.6|24145.6|24125.6|24134.7|24114.7|13
1654174870000|2022-06-02 13:01:10|24148.1|24128.1|24143.8|24123.8|24148.1|24128.1|24143.8|24123.8|16
1654174880000|2022-06-02 13:01:20|24142.2|24122.2|24142.2|24122.2|24142.2|24122.2|24142.2|24122.2|2
1654174890000|2022-06-02 13:01:30|||||||||4
1654174900000|2022-06-02 13:01:40|24143.1|24123.1|24143.1|24123.1|24143.1|24123.1|24143.1|24123.1|1
1654174910000|2022-06-02 13:01:50|24144|24124|24157.2|24137.2|24157.2|24137.2|24144|24124|20
1654174920000|2022-06-02 13:02:00|24158.1|24138.1|24169|24149|24169|24149|24157.2|24137.2|4
1654174930000|2022-06-02 13:02:10|24171.5|24151.5|24174|24154|24174|24154|24171.5|24151.5|15
1654174940000|2022-06-02 13:02:20|24176.5|24156.5|24177.4|24157.4|24177.4|24157.4|24176.5|24156.5|2
1654174950000|2022-06-02 13:02:30|24179|24159|24180.6|24160.6|24182.2|24162.2|24179|24159|16
1654174960000|2022-06-02 13:02:40|||||||||2
1654174970000|2022-06-02 13:02:50|24172.5|24152.5|24160.6|24140.6|24172.5|24152.5|24160.6|24140.6|9
1654174980000|2022-06-02 13:03:00|24163.1|24143.1|24165.6|24145.6|24165.6|24145.6|24162.2|24142.2|7
1654174990000|2022-06-02 13:03:10|24168.1|24148.1|24167.2|24147.2|24168.1|24148.1|24167.2|24147.2|3
1654175000000|2022-06-02 13:03:20|24168.8|24148.8|24178.1|24158.1|24178.1|24158.1|24168.8|24148.8|24
1654175010000|2022-06-02 13:03:30|24176.5|24156.5|24174|24154|24176.5|24156.5|24174|24154|7
1654175030000|2022-06-02 13:03:50|24172.2|24152.2|24158.1|24138.1|24172.2|24152.2|24155.6|24127|20
1654175040000|2022-06-02 13:04:00|24159|24139|24145.6|24125.6|24160.6|24140.6|24144.7|24124.7|8
1654175050000|2022-06-02 13:04:10|||||||||1
1654175060000|2022-06-02 13:04:20|24146.5|24126.5|24148.1|24128.1|24148.1|24128.1|24146.5|24126.5|10
1654175070000|2022-06-02 13:04:30|24144|24124|24128.1|24108.1|24144|24124|24125.6|24094.7|19
1654175080000|2022-06-02 13:04:40|||||||||2
1654175100000|2022-06-02 13:05:00|24130.6|24110.6|24137.2|24117.2|24137.2|24117.2|24130.6|24110.6|1
1654175110000|2022-06-02 13:05:10|24140.6|24120.6|24140.6|24120.6|24140.6|24120.6|24140.6|24120.6|21
1654175120000|2022-06-02 13:05:20|24138.1|24118.1|24140.6|24120.6|24140.6|24120.6|24138.1|24118.1|6
1654175130000|2022-06-02 13:05:30|||||||||8
1654175140000|2022-06-02 13:05:40|24141.5|24121.5|24141.5|24121.5|24141.5|24121.5|24141.5|24121.5|5
1654175150000|2022-06-02 13:05:50|24143.1|24123.1|24143.1|24123.1|24143.1|24123.1|24143.1|24123.1|11
1654175160000|2022-06-02 13:06:00|24139|24119|24139|24119|24139|24119|24138.1|24118.1|2
1654175170000|2022-06-02 13:06:10|24136.5|24116.5|24118.8|24098.8|24141.3|24116.5|24118.8|24098.8|7
1654175180000|2022-06-02 13:06:20|24117.2|24097.2|24121.5|24101.5|24123.1|24103.1|24117.2|24097.2|21
1654175190000|2022-06-02 13:06:30|24123.1|24103.1|24129.9|24109.9|24129.9|24109.9|24123.1|24103.1|11
1654175200000|2022-06-02 13:06:40|24136.5|24116.5|24150.6|24130.6|24150.6|24130.6|24136.5|24116.5|9
1654175210000|2022-06-02 13:06:50|24153.1|24133.1|24154|24134|24154|24134|24153.1|24133.1|37
1654175220000|2022-06-02 13:07:00|24155.6|24135.6|24161.5|24141.5|24161.5|24141.5|24155.6|24135.6|8
1654175230000|2022-06-02 13:07:10|||||||||3
1654175240000|2022-06-02 13:07:20|24155.6|24135.6|24150.6|24130.6|24158.1|24135.6|24149|24118.1|12
1654175260000|2022-06-02 13:07:40|24156.5|24116.5|24156.5|24116.5|24156.5|24116.5|24156.5|24116.5|2
1654175270000|2022-06-02 13:07:50|24144.7|24124.7|24144.7|24124.7|24144.7|24124.7|24144.7|24124.7|1
1654175280000|2022-06-02 13:08:00|24143.1|24123.1|24138.1|24118.1|24143.1|24123.1|24138.1|24118.1|8
1654175290000|2022-06-02 13:08:10|24133.1|24113.1|24127.2|24107.2|24133.1|24113.1|24124.7|24104.7|8
1654175300000|2022-06-02 13:08:20|24125.6|24105.6|24120.6|24100.6|24125.6|24105.6|24120.6|24100.6|3
1654175310000|2022-06-02 13:08:30|24116.3|24096.3|24113.1|24093.1|24116.3|24096.3|24113.1|24093.1|6
1654175320000|2022-06-02 13:08:40|24115.6|24095.6|24118.1|24098.1|24118.1|24098.1|24115.6|24095.6|2
1654175330000|2022-06-02 13:08:50|24113.1|24093.1|24113.1|24093.1|24113.1|24093.1|24113.1|24093.1|8
1654175340000|2022-06-02 13:09:00|24112.2|24092.2|24101.5|24061.5|24112.2|24092.2|24096.5|24059|24
1654175350000|2022-06-02 13:09:10|24094|24074|24089|24069|24099.9|24074|24089|24059.9|12
1654175360000|2022-06-02 13:09:20|||||||||5
1654175370000|2022-06-02 13:09:30|||||||||7
1654175380000|2022-06-02 13:09:40|24085.6|24065.6|24084.7|24064.7|24085.6|24065.6|24084.7|24064.7|6
1654175390000|2022-06-02 13:09:50|24085.6|24065.6|24082.2|24062.2|24085.6|24065.6|24082.2|24062.2|12
1654175400000|2022-06-02 13:10:00|24080.6|24060.6|24083.1|24063.1|24083.1|24063.1|24080.6|24060.6|5
1654175410000|2022-06-02 13:10:10|24084|24064|24086.5|24066.5|24086.5|24066.5|24084|24064|1
1654175420000|2022-06-02 13:10:20|||||||||12
1654175430000|2022-06-02 13:10:30|24080.6|24060.6|24060.6|24040.6|24081.5|24060.6|24060.6|24038.3|7
1654175440000|2022-06-02 13:10:40|24057.2|24037.2|24053.1|24033.1|24057.2|24037.2|24053.1|24033.1|5
1654175450000|2022-06-02 13:10:50|24051.3|24031.3|24048.1|24028.1|24051.3|24031.3|24048.1|24028.1|3
1654175460000|2022-06-02 13:11:00|24047.2|24027.2|24046.5|23986.5|24047.2|24027.2|24039|23986.5|2
1654175470000|2022-06-02 13:11:10|24034|23994|24022.2|24002.2|24035.6|24003.1|24022.2|23994|35
1654175480000|2022-06-02 13:11:20|24018.1|23998.1|24018.1|23998.1|24018.1|23998.1|24018.1|23998.1|0
1654175490000|2022-06-02 13:11:30|24017.2|23997.2|24010.6|23950.6|24017.2|23997.2|24010.6|23950.6|139
1654175500000|2022-06-02 13:11:40|24006.8|23946.8|24006.5|23986.5|24006.8|23986.5|23995.8|23946.8|8
1654175510000|2022-06-02 13:11:50|24014|23994|24014.9|23994.9|24014.9|23994.9|24014|23994|3
1654175520000|2022-06-02 13:12:00|24018.1|23998.1|24029.7|24009.7|24029.7|24009.7|24018.1|23998.1|162
1654175530000|2022-06-02 13:12:10|||||||||3
1654175540000|2022-06-02 13:12:20|24028.8|24008.8|24022.2|24002.2|24028.8|24008.8|24022.2|24002.2|26
1654175550000|2022-06-02 13:12:30|24005|23985|24002.9|23962.9|24005|23985|23993.8|23962.9|3
1654175560000|2022-06-02 13:12:40|24004.7|23964.7|24008.8|23968.8|24008.8|23968.8|24004.7|23964.7|14
1654175570000|2022-06-02 13:12:50|24011.3|23971.3|24005.8|23985.8|24011.3|23985.8|24005.8|23971.3|2
1654175580000|2022-06-02 13:13:00|24007.4|23987.4|24019.9|23979.9|24019.9|23987.4|24007.4|23979.9|1
1654175590000|2022-06-02 13:13:10|24018.8|23998.8|24018.8|23998.8|24018.8|23998.8|24018.8|23998.8|2
1654175600000|2022-06-02 13:13:20|24019.7|23999.7|24031.3|24011.3|24031.3|24011.3|24019.7|23999.7|0
1654175610000|2022-06-02 13:13:30|||||||||3
1654175630000|2022-06-02 13:13:50|24032.2|24012.2|24033.8|24013.8|24033.8|24013.8|24032.2|24012.2|3
1654175640000|2022-06-02 13:14:00|24032.9|24012.9|24034.7|24014.7|24034.7|24014.7|24032.2|24012.2|1
1654175650000|2022-06-02 13:14:10|||||||||1
1654175660000|2022-06-02 13:14:20|||||||||2
1654175670000|2022-06-02 13:14:30|||||||||1
1654175680000|2022-06-02 13:14:40|||||||||1
1654175690000|2022-06-02 13:14:50|24033.8|24013.8|24033.8|24013.8|24033.8|24013.8|24033.8|24013.8|5
1654175700000|2022-06-02 13:15:00|24034.7|24014.7|24037.2|24017.2|24037.2|24017.2|24034.7|24014.7|1
1654175710000|2022-06-02 13:15:10|24038.8|24018.8|24038.8|24018.8|24049.7|24020.4|24038.8|24009.7|7
1654175720000|2022-06-02 13:15:20|24049.7|24009.7|24049.7|24009.7|24049.7|24009.7|24049.7|24009.7|0
1654175730000|2022-06-02 13:15:30|24051.3|24011.3|24051.3|24011.3|24051.3|24011.3|24051.3|24011.3|0
1654175760000|2022-06-02 13:16:00|24042.2|24022.2|24051.3|24031.3|24051.3|24031.3|24042.2|24022.2|1
1654175790000|2022-06-02 13:16:30|24053.1|24033.1|24056.3|24036.3|24056.3|24036.3|24053.1|24033.1|20
1654175800000|2022-06-02 13:16:40|24057.2|24037.2|24057.2|24037.2|24057.2|24037.2|24057.2|24037.2|0
1654175810000|2022-06-02 13:16:50|24058.8|24038.8|24058.8|24038.8|24058.8|24038.8|24058.8|24038.8|1
1654175820000|2022-06-02 13:17:00|24063.8|24043.8|24063.8|24043.8|24063.8|24043.8|24063.8|24043.8|4
1654175830000|2022-06-02 13:17:10|24067.2|24047.2|24074.7|24054.7|24074.7|24054.7|24067.2|24047.2|2
1654175840000|2022-06-02 13:17:20|24075.6|24055.6|24077.2|24057.2|24077.2|24057.2|24075.6|24055.6|0
1654175850000|2022-06-02 13:17:30|24078.8|24058.8|24056.4|24016.4|24078.8|24058.8|24056.4|24016.4|2
1654175870000|2022-06-02 13:17:50|||||||||2
1654175880000|2022-06-02 13:18:00|24055.5|24015.5|24043.6|24003.6|24055.5|24015.5|24039.5|23992.9|1
1654175890000|2022-06-02 13:18:10|24042|24002|24042|24002|24042|24002|24042|24002|0
1654175900000|2022-06-02 13:18:20|||||||||1
1654175910000|2022-06-02 13:18:30|||||||||4
1654175920000|2022-06-02 13:18:40|||||||||1
1654175930000|2022-06-02 13:18:50|24052.9|23992.9|24042|24002|24052.9|24002|24042|23992.9|0
1654175940000|2022-06-02 13:19:00|24033.8|24013.8|24033.8|24013.8|24033.8|24013.8|24033.8|24013.8|2
1654175950000|2022-06-02 13:19:10|24037.4|24017.4|24043.8|24023.8|24043.8|24023.8|24037.4|24017.4|0
1654175960000|2022-06-02 13:19:20|||||||||4
1654175970000|2022-06-02 13:19:30|24054.7|24014.7|24054.7|24014.7|24054.7|24014.7|24054.7|24014.7|2
1654175980000|2022-06-02 13:19:40|||||||||2
1654175990000|2022-06-02 13:19:50|24043.8|24023.8|24054.7|24014.7|24054.7|24023.8|24043.8|24014.7|1
1654176000000|2022-06-02 13:20:00|24051.3|24031.3|24052.2|24032.2|24052.2|24032.2|24051.3|24031.3|20
1654176010000|2022-06-02 13:20:10|||||||||1
1654176020000|2022-06-02 13:20:20|24051.3|24031.3|24054.7|24034.7|24054.7|24034.7|24051.3|24031.3|1
1654176030000|2022-06-02 13:20:30|24056.3|24036.3|24056.3|24036.3|24056.3|24036.3|24056.3|24036.3|1
1654176050000|2022-06-02 13:20:50|||||||||2
1654176060000|2022-06-02 13:21:00|24063.8|24043.8|24057.9|24037.9|24063.8|24043.8|24057.9|24037.9|23
1654176070000|2022-06-02 13:21:10|24048.8|24028.8|24032.9|24012.9|24048.8|24028.8|24032.9|24012.9|6
1654176080000|2022-06-02 13:21:20|24030.4|24010.4|24014.7|23994.7|24030.4|24010.4|24014.7|23994.7|1
1654176090000|2022-06-02 13:21:30|||||||||2
1654176100000|2022-06-02 13:21:40|24012.9|23992.9|24006.3|23986.3|24012.9|23992.9|24006.3|23986.3|1
1654176110000|2022-06-02 13:21:50|24001.3|23981.3|23967.2|23947.2|24001.3|23981.3|23967|23947|4
1654176120000|2022-06-02 13:22:00|23972.2|23952.2|23972.2|23952.2|23972.2|23952.2|23972.2|23952.2|0
1654176130000|2022-06-02 13:22:10|||||||||1
1654176140000|2022-06-02 13:22:20|||||||||1
1654176150000|2022-06-02 13:22:30|23976.3|23956.3|23976.3|23956.3|23976.3|23956.3|23976.3|23956.3|0
1654176160000|2022-06-02 13:22:40|||||||||2
1654176170000|2022-06-02 13:22:50|23977.9|23957.9|23984.7|23964.7|23985.6|23965.6|23977.9|23957.9|3
1654176180000|2022-06-02 13:23:00|23985.6|23965.6|23963.8|23943.8|23985.6|23965.6|23963.8|23943.8|36
1654176190000|2022-06-02 13:23:10|||||||||1
1654176200000|2022-06-02 13:23:20|23953.8|23933.8|23953.8|23933.8|23953.8|23933.8|23953.8|23933.8|1
1654176220000|2022-06-02 13:23:40|23945.8|23925.8|23941.3|23921.3|23945.8|23925.8|23941.3|23921.3|1
1654176230000|2022-06-02 13:23:50|23953.1|23913.1|23953.1|23913.1|23953.1|23913.1|23953.1|23913.1|10
1654176240000|2022-06-02 13:24:00|23956.3|23916.3|23958.8|23918.8|23958.8|23918.8|23956.3|23916.3|4
1654176260000|2022-06-02 13:24:20|23960.6|23940.6|23960.6|23940.6|23960.6|23940.6|23960.6|23940.6|30
1654176270000|2022-06-02 13:24:30|23968.6|23948.6|23971.1|23951.1|23971.1|23951.1|23968.6|23948.6|3
1654176280000|2022-06-02 13:24:40|23972|23952|23983.8|23963.8|23986.3|23966.3|23972|23952|2
1654176290000|2022-06-02 13:24:50|23982.9|23962.9|23982.9|23962.9|23983.8|23963.8|23982.9|23962.9|2
1654176300000|2022-06-02 13:25:00|23981.3|23961.3|23962.9|23942.9|23981.3|23961.3|23962.9|23942.9|24
1654176310000|2022-06-02 13:25:10|23961.1|23941.1|23959.5|23939.5|23961.1|23941.1|23959.5|23939.5|4
1654176320000|2022-06-02 13:25:20|23957.9|23937.9|23957.9|23937.9|23958.8|23938.8|23956.3|23936.3|3
1654176330000|2022-06-02 13:25:30|23954.7|23934.7|23951.3|23931.3|23954.7|23934.7|23951.3|23931.3|5
1654176350000|2022-06-02 13:25:50|23944.5|23924.5|23944.5|23924.5|23944.5|23924.5|23944.5|23924.5|0
1654176360000|2022-06-02 13:26:00|23943.6|23923.6|23942.2|23922.2|23943.6|23923.6|23941.3|23921.3|17
1654176380000|2022-06-02 13:26:20|23941.3|23921.3|23940.4|23920.4|23941.3|23921.3|23940.4|23920.4|2
1654176390000|2022-06-02 13:26:30|23943.8|23923.8|23942.9|23922.9|23943.8|23923.8|23942.9|23922.9|4
1654176400000|2022-06-02 13:26:40|23943.8|23923.8|23945.6|23925.6|23945.6|23925.6|23943.8|23923.8|23
1654176410000|2022-06-02 13:26:50|||||||||1
1654176420000|2022-06-02 13:27:00|23953.1|23933.1|23955.6|23935.6|23955.6|23935.6|23953.1|23933.1|1
1654176440000|2022-06-02 13:27:20|23968.1|23928.1|23968.1|23928.1|23968.1|23928.1|23968.1|23928.1|6
1654176450000|2022-06-02 13:27:30|23955.6|23935.6|23955.6|23935.6|23955.6|23935.6|23955.6|23935.6|7
1654176460000|2022-06-02 13:27:40|23956.5|23936.5|23956.5|23936.5|23956.5|23936.5|23956.5|23936.5|2
1654176470000|2022-06-02 13:27:50|23962.9|23942.9|23967.2|23947.2|23974.7|23947.2|23962.9|23934.7|5
1654176480000|2022-06-02 13:28:00|23968.8|23948.8|23983.8|23963.8|23986.3|23963.8|23968.8|23946.3|1
1654176530000|2022-06-02 13:28:50|||||||||8
1654176540000|2022-06-02 13:29:00|||||||||2
1654176550000|2022-06-02 13:29:10|23982.9|23962.9|23982.9|23962.9|23982.9|23962.9|23982.9|23962.9|20
1654176560000|2022-06-02 13:29:20|23981.3|23961.3|23981.3|23961.3|23981.3|23961.3|23981.3|23961.3|0
1654176570000|2022-06-02 13:29:30|||||||||1
1654176590000|2022-06-02 13:29:50|||||||||1
1654176600000|2022-06-02 13:30:00|23983.8|23963.8|23999|23979|23999|23979|23983.8|23963.8|16
1654176610000|2022-06-02 13:30:10|24009.9|23969.9|24009.9|23969.9|24009.9|23969.9|24009.9|23969.9|0
1654176620000|2022-06-02 13:30:20|24000.8|23980.8|24004|23984|24004|23984|24000.8|23980.8|0
1654176630000|2022-06-02 13:30:30|||||||||3
1654176640000|2022-06-02 13:30:40|24006.5|23986.5|24014.7|23994.7|24018.1|23998.1|24006.5|23986.5|6
1654176650000|2022-06-02 13:30:50|24016.3|23996.3|24019.7|23999.7|24019.7|23999.7|24016.3|23996.3|1
1654176660000|2022-06-02 13:31:00|24020.6|24000.6|24020.6|24000.6|24020.6|24000.6|24020.6|24000.6|2
1654176670000|2022-06-02 13:31:10|24022.2|24002.2|24027.2|24007.2|24027.2|24007.2|24022.2|24002.2|1
1654176680000|2022-06-02 13:31:20|24028.1|24008.1|24036.3|24016.3|24036.3|24016.3|24028.1|24008.1|2
1654176690000|2022-06-02 13:31:30|24038.1|24018.1|24036.3|24016.3|24043.8|24023.8|24036.3|24016.3|7
1654176700000|2022-06-02 13:31:40|24035.4|24015.4|24031.3|24011.3|24035.4|24015.4|24031.3|24011.3|1
1654176710000|2022-06-02 13:31:50|24028.8|24008.8|24027.2|24007.2|24028.8|24008.8|24027.2|24007.2|4
1654176720000|2022-06-02 13:32:00|24021.3|24001.3|24019.7|23999.7|24021.3|24001.3|24017.2|23997.2|7
1654176740000|2022-06-02 13:32:20|||||||||2
1654176750000|2022-06-02 13:32:30|24018.8|23998.8|24019.7|23999.7|24019.7|23999.7|24018.8|23998.8|3
1654176770000|2022-06-02 13:32:50|24020.6|24000.6|24030.6|24010.6|24030.6|24010.6|24020.6|24000.6|10
1654176790000|2022-06-02 13:33:10|24031.5|24011.5|24042.2|24022.2|24049.7|24022.2|24031.5|24009.7|1
1654176800000|2022-06-02 13:33:20|24044.7|24024.7|24047.2|24027.2|24047.2|24027.2|24044.7|24024.7|2
1654176810000|2022-06-02 13:33:30|||||||||2
1654176830000|2022-06-02 13:33:50|24049.7|24029.7|24049.7|24029.7|24049.7|24029.7|24049.7|24029.7|4
1654176840000|2022-06-02 13:34:00|24050.6|24030.6|24050.6|24030.6|24050.6|24030.6|24050.6|24030.6|2
1654176860000|2022-06-02 13:34:20|||||||||3
1654176870000|2022-06-02 13:34:30|||||||||3
1654176880000|2022-06-02 13:34:40|24049.7|24029.7|24048.8|24028.8|24049.7|24029.7|24048.8|24028.8|2
1654176890000|2022-06-02 13:34:50|24047.9|24027.9|24047.9|24027.9|24047.9|24027.9|24047.9|24027.9|4
1654176900000|2022-06-02 13:35:00|24053.8|24033.8|24056.3|24036.3|24056.3|24036.3|24053.8|24033.8|5
1654176910000|2022-06-02 13:35:10|24059|24039|24063.8|24043.8|24063.8|24043.8|24059|24039|16
1654176920000|2022-06-02 13:35:20|24066.3|24046.3|24066.3|24046.3|24066.3|24046.3|24066.3|24046.3|0
1654176940000|2022-06-02 13:35:40|24063.8|24043.8|24063.8|24043.8|24063.8|24043.8|24063.8|24043.8|2
1654176950000|2022-06-02 13:35:50|||||||||10
1654176960000|2022-06-02 13:36:00|24065.4|24045.4|24063.8|24043.8|24065.4|24045.4|24063.8|24043.8|1
1654176970000|2022-06-02 13:36:10|24067|24047|24068.8|24048.8|24068.8|24048.8|24067|24047|2
1654176980000|2022-06-02 13:36:20|24069.7|24049.7|24072.9|24052.9|24072.9|24052.9|24069.7|24049.7|2
1654176990000|2022-06-02 13:36:30|24071.3|24051.3|24070.4|24050.4|24071.3|24051.3|24070.4|24050.4|8
1654177000000|2022-06-02 13:36:40|24067.9|24047.9|24061.3|24041.3|24067.9|24047.9|24058.8|24038.8|23
1654177010000|2022-06-02 13:36:50|24063.8|24043.8|24062.2|24042.2|24063.8|24043.8|24062.2|24042.2|1
1654177020000|2022-06-02 13:37:00|24063.8|24043.8|24033.8|24013.8|24063.8|24043.8|24033.8|24013.8|16
1654177030000|2022-06-02 13:37:10|24032.9|24012.9|24009.3|23989.3|24047.7|24012.9|24009.3|23982|9
1654177040000|2022-06-02 13:37:20|24007.7|23987.7|24007.7|23987.7|24007.7|23987.7|24007.7|23987.7|1
1654177050000|2022-06-02 13:37:30|24003.6|23983.6|23991.3|23971.3|24003.6|23983.6|23991.3|23971.3|5
1654177060000|2022-06-02 13:37:40|23988.8|23968.8|23985.4|23965.4|23991.3|23971.3|23985.4|23965.4|1
1654177070000|2022-06-02 13:37:50|23983.6|23963.6|23979.5|23959.5|23983.6|23963.6|23979.5|23959.5|1
1654177080000|2022-06-02 13:38:00|23980.4|23960.4|23980.4|23960.4|23980.4|23960.4|23980.4|23960.4|4
1654177090000|2022-06-02 13:38:10|||||||||2
1654177100000|2022-06-02 13:38:20|23977.9|23957.9|23977.9|23957.9|23977.9|23957.9|23977.9|23957.9|4
1654177110000|2022-06-02 13:38:30|||||||||2
1654177120000|2022-06-02 13:38:40|23980.4|23960.4|23980.4|23960.4|23980.4|23960.4|23980.4|23960.4|7
1654177130000|2022-06-02 13:38:50|||||||||4
1654177140000|2022-06-02 13:39:00|23981.3|23961.3|23981.3|23961.3|23983.8|23963.8|23981.3|23961.3|8
1654177160000|2022-06-02 13:39:20|23984.5|23964.5|23981.3|23961.3|23984.5|23964.5|23981.3|23961.3|3
1654177180000|2022-06-02 13:39:40|23983.8|23963.8|23986.3|23966.3|23986.3|23966.3|23983.8|23963.8|5
1654177190000|2022-06-02 13:39:50|23987.2|23967.2|23986.3|23966.3|23988.8|23968.8|23986.3|23966.3|12
1654177200000|2022-06-02 13:40:00|23988.8|23968.8|23986.3|23966.3|23989.7|23969.7|23986.3|23966.3|4
1654177220000|2022-06-02 13:40:20|23983.8|23963.8|23968.8|23948.8|23983.8|23963.8|23968.8|23948.8|16
1654177240000|2022-06-02 13:40:40|||||||||1
1654177250000|2022-06-02 13:40:50|23966.3|23946.3|23966.3|23946.3|23966.3|23946.3|23966.3|23946.3|2
1654177260000|2022-06-02 13:41:00|||||||||2
1654177270000|2022-06-02 13:41:10|||||||||2
1654177280000|2022-06-02 13:41:20|||||||||2
1654177290000|2022-06-02 13:41:30|23967.2|23947.2|23966.3|23946.3|23967.2|23947.2|23966.3|23946.3|3
1654177300000|2022-06-02 13:41:40|23964.7|23944.7|23956.3|23936.3|23964.7|23944.7|23956.3|23936.3|5
1654177310000|2022-06-02 13:41:50|23953.8|23933.8|23952.2|23932.2|23953.8|23933.8|23952.2|23932.2|3
1654177320000|2022-06-02 13:42:00|23954.7|23934.7|23967.2|23947.2|23967.2|23947.2|23954.7|23934.7|15
1654177330000|2022-06-02 13:42:10|||||||||2
1654177340000|2022-06-02 13:42:20|||||||||1
1654177350000|2022-06-02 13:42:30|23973.6|23953.6|23978.8|23958.8|23978.8|23958.8|23973.6|23953.6|5
1654177360000|2022-06-02 13:42:40|23981.3|23961.3|23986.5|23966.5|23986.5|23966.5|23981.3|23961.3|1
1654177370000|2022-06-02 13:42:50|23988.1|23968.1|23992.2|23972.2|23992.2|23972.2|23988.1|23968.1|9
1654177380000|2022-06-02 13:43:00|23995.4|23975.4|24033.8|24013.8|24033.8|24013.8|23995.4|23975.4|4
1654177390000|2022-06-02 13:43:10|24032.2|24012.2|24021.3|24001.3|24039.5|24012.2|24018.8|23993.1|5
1654177400000|2022-06-02 13:43:20|24016.3|23996.3|23997.9|23977.9|24016.3|23996.3|23997.9|23977.9|102
1654177410000|2022-06-02 13:43:30|23996.3|23976.3|23996.3|23976.3|23996.3|23976.3|23996.3|23976.3|0
1654177420000|2022-06-02 13:43:40|23999.5|23979.5|24002|23982|24002|23982|23999.5|23979.5|4
1654177430000|2022-06-02 13:43:50|23995.2|23975.2|23995.2|23975.2|23995.2|23975.2|23995.2|23975.2|7
1654177440000|2022-06-02 13:44:00|23992.7|23972.7|23992|23972|23992.7|23972.7|23991.1|23971.1|7
1654177450000|2022-06-02 13:44:10|23989.5|23969.5|23989.5|23969.5|23989.5|23969.5|23989.5|23969.5|0
1654177470000|2022-06-02 13:44:30|23991.1|23971.1|23992.9|23972.9|23992.9|23972.9|23991.1|23971.1|6
1654177480000|2022-06-02 13:44:40|23997|23977|23997|23977|23997|23977|23997|23977|1
1654177490000|2022-06-02 13:44:50|||||||||1
1654177500000|2022-06-02 13:45:00|23997.9|23977.9|24022.9|24002.9|24022.9|24002.9|23997.9|23971.3|21
1654177510000|2022-06-02 13:45:10|24035.4|24015.4|24052|24032|24052|24032|24035.4|24015.4|15
1654177520000|2022-06-02 13:45:20|24053.6|24033.6|24052.7|24032.7|24056.1|24036.1|24051.1|24031.1|8
1654177530000|2022-06-02 13:45:30|24048.6|24028.6|24059.5|24039.5|24059.5|24039.5|24046.1|24026.1|15
1654177550000|2022-06-02 13:45:50|24061.1|24041.1|24062|24042|24062|24042|24061.1|24041.1|1
1654177560000|2022-06-02 13:46:00|24061.1|24041.1|24077|24057|24082|24057|24058.6|24038.6|46
1654177570000|2022-06-02 13:46:10|24077.9|24057.9|24079.5|24059.5|24079.5|24059.5|24077.9|24057.9|9
1654177580000|2022-06-02 13:46:20|24082|24062|24082.9|24062.9|24082.9|24062.9|24082|24062|1
1654177590000|2022-06-02 13:46:30|24082|24062|24082|24062|24082|24062|24082|24062|1
1654177600000|2022-06-02 13:46:40|24075|24055|24066.1|24026.1|24075|24055|24057|24026.1|10
1654177610000|2022-06-02 13:46:50|24064.5|24024.5|24049.5|24029.5|24064.5|24029.5|24049.5|24024.5|1
1654177620000|2022-06-02 13:47:00|24043.6|24023.6|24021.1|24001.1|24043.6|24023.6|24021.1|24001.1|9
1654177630000|2022-06-02 13:47:10|||||||||8
1654177640000|2022-06-02 13:47:20|24019.5|23999.5|24018.6|23998.6|24019.5|23999.5|24018.6|23998.6|1
1654177660000|2022-06-02 13:47:40|24019.5|23999.5|24019.5|23999.5|24019.5|23999.5|24019.5|23999.5|7
1654177670000|2022-06-02 13:47:50|24018.6|23998.6|24013.6|23993.6|24018.6|23998.6|24013.6|23993.6|12
1654177680000|2022-06-02 13:48:00|24012|23992|23998.6|23978.6|24012|23992|23998.6|23978.6|15
1654177710000|2022-06-02 13:48:30|23996.1|23976.1|23992|23972|23996.1|23976.1|23992|23972|4
1654177720000|2022-06-02 13:48:40|23993.6|23973.6|24004.5|23984.5|24004.5|23984.5|23993.6|23973.6|6
1654177730000|2022-06-02 13:48:50|24005.4|23985.4|24012|23992|24012|23992|24005.4|23985.4|18
1654177740000|2022-06-02 13:49:00|||||||||2
1654177750000|2022-06-02 13:49:10|24016.1|23996.1|24017|23997|24017|23997|24016.1|23996.1|4
1654177770000|2022-06-02 13:49:30|24017.9|23997.9|24017.9|23997.9|24017.9|23997.9|24017.9|23997.9|1
1654177780000|2022-06-02 13:49:40|||||||||2
1654177790000|2022-06-02 13:49:50|24029.5|24009.5|24029.5|24009.5|24029.5|24009.5|24029.5|24009.5|2
1654177800000|2022-06-02 13:50:00|24030.4|24010.4|24032.9|24012.9|24032.9|24012.9|24030.4|24010.4|1
1654177810000|2022-06-02 13:50:10|24037|24017|24037|24017|24037|24017|24037|24017|3
1654177820000|2022-06-02 13:50:20|24039.5|24019.5|24039.5|24019.5|24039.5|24019.5|24039.5|24019.5|12
1654177830000|2022-06-02 13:50:30|||||||||3
1654177840000|2022-06-02 13:50:40|24038.6|24018.6|24029.5|24009.5|24038.6|24018.6|24029.5|24009.5|13
1654177850000|2022-06-02 13:50:50|24027.9|24007.9|24027|24007|24027.9|24007.9|24027|24007|42
1654177860000|2022-06-02 13:51:00|24018.6|23998.6|24013.6|23993.6|24018.6|23998.6|24013.6|23993.6|4
1654177870000|2022-06-02 13:51:10|24007.7|23987.7|24008.6|23988.6|24008.6|23988.6|24007.7|23987.7|4
1654177880000|2022-06-02 13:51:20|24007|23987|23992.9|23952.9|24007|23987|23983.8|23952.9|8
1654177890000|2022-06-02 13:51:30|23990.4|23950.4|23977|23957|23990.4|23957|23977|23950.4|3
1654177900000|2022-06-02 13:51:40|23976.1|23956.1|23976.1|23956.1|23976.1|23956.1|23976.1|23956.1|2
1654177910000|2022-06-02 13:51:50|||||||||1
1654177920000|2022-06-02 13:52:00|23973.6|23953.6|23973.6|23953.6|23973.6|23953.6|23973.6|23953.6|1
1654177930000|2022-06-02 13:52:10|23974.5|23954.5|23976.1|23956.1|23976.1|23956.1|23974.5|23954.5|3
1654177940000|2022-06-02 13:52:20|||||||||39
1654177960000|2022-06-02 13:52:40|||||||||48
1654177970000|2022-06-02 13:52:50|||||||||49
1654177980000|2022-06-02 13:53:00|||||||||3
1654177990000|2022-06-02 13:53:10|23974.5|23954.5|23974.5|23954.5|23974.5|23954.5|23974.5|23954.5|0
1654178000000|2022-06-02 13:53:20|23976.1|23956.1|23934.5|23914.5|23976.1|23956.1|23934.5|23914.5|7
1654178010000|2022-06-02 13:53:30|23932|23912|23932|23912|23932|23912|23932|23912|2
1654178020000|2022-06-02 13:53:40|23933.8|23913.8|23942|23922|23942|23922|23933.8|23913.8|4
1654178030000|2022-06-02 13:53:50|||||||||10
1654178040000|2022-06-02 13:54:00|||||||||3
1654178060000|2022-06-02 13:54:20|||||||||2
1654178070000|2022-06-02 13:54:30|||||||||5
1654178080000|2022-06-02 13:54:40|23942.9|23922.9|23942|23922|23944.5|23924.5|23942|23922|0
1654178090000|2022-06-02 13:54:50|23943.6|23923.6|23947|23927|23947|23927|23943.6|23923.6|4
1654178100000|2022-06-02 13:55:00|23946.1|23926.1|23943.6|23923.6|23948.6|23928.6|23943.6|23923.6|12
1654178110000|2022-06-02 13:55:10|23944.5|23924.5|23944.5|23924.5|23944.5|23924.5|23943.6|23923.6|1
1654178120000|2022-06-02 13:55:20|23943.6|23923.6|23944.5|23924.5|23944.5|23924.5|23943.6|23923.6|2
1654178130000|2022-06-02 13:55:30|23946.1|23926.1|23946.1|23926.1|23946.1|23926.1|23946.1|23926.1|2
1654178140000|2022-06-02 13:55:40|23943.6|23923.6|23943.6|23923.6|23943.6|23923.6|23943.6|23923.6|3
1654178150000|2022-06-02 13:55:50|23946.1|23926.1|23941.1|23921.1|23947.7|23927.7|23941.1|23921.1|27
1654178160000|2022-06-02 13:56:00|23940.2|23920.2|23927.2|23907.2|23940.2|23920.2|23917|23897|163
1654178170000|2022-06-02 13:56:10|23933.6|23913.6|23935.4|23915.4|23935.4|23915.4|23933.6|23913.6|9
1654178190000|2022-06-02 13:56:30|23938.6|23918.6|23939.5|23919.5|23939.5|23919.5|23938.6|23918.6|1
1654178200000|2022-06-02 13:56:40|23942|23922|23942|23922|23942|23922|23942|23922|1
1654178210000|2022-06-02 13:56:50|23941.1|23921.1|23939.5|23919.5|23941.1|23921.1|23939.5|23919.5|0
1654178220000|2022-06-02 13:57:00|23944.5|23924.5|23976.1|23956.1|23977|23957|23944.5|23924.5|45
1654178230000|2022-06-02 13:57:10|23975.2|23955.2|23974.5|23954.5|23975.2|23955.2|23972|23952|7
1654178240000|2022-06-02 13:57:20|||||||||1
1654178250000|2022-06-02 13:57:30|23973.6|23953.6|23972|23952|23973.6|23953.6|23972|23952|5
1654178260000|2022-06-02 13:57:40|||||||||1
1654178270000|2022-06-02 13:57:50|23970.4|23950.4|23970.4|23950.4|23970.4|23950.4|23970.4|23950.4|0
1654178280000|2022-06-02 13:58:00|23972|23952|23972|23952|23972|23952|23972|23952|2
1654178290000|2022-06-02 13:58:10|||||||||3
1654178300000|2022-06-02 13:58:20|||||||||2
1654178310000|2022-06-02 13:58:30|||||||||3
1654178320000|2022-06-02 13:58:40|23971.1|23951.1|23967.7|23947.7|23971.1|23951.1|23967.7|23947.7|5
1654178330000|2022-06-02 13:58:50|23962.9|23942.9|23962|23922|23968.4|23942.9|23961.1|23922|3
1654178340000|2022-06-02 13:59:00|23949.3|23929.3|23959.5|23939.5|23959.5|23939.5|23947.7|23927.7|7
1654178350000|2022-06-02 13:59:10|23964.3|23944.3|23969.5|23949.5|23969.5|23949.5|23964.3|23944.3|5
1654178360000|2022-06-02 13:59:20|23974.5|23954.5|23974.5|23954.5|23974.5|23954.5|23974.5|23954.5|9
1654178370000|2022-06-02 13:59:30|||||||||3
1654178380000|2022-06-02 13:59:40|23975.4|23955.4|23977.9|23957.9|23977.9|23957.9|23975.4|23955.4|3
1654178390000|2022-06-02 13:59:50|23980.4|23960.4|23991.3|23951.3|23991.3|23960.4|23980.4|23951.3|4
1654178400000|2022-06-02 14:00:00|23994.5|23954.5|24014.5|23974.5|24014.5|23974.5|23994.5|23954.5|11
1654178410000|2022-06-02 14:00:10|24005.4|23985.4|24007|23987|24007|23987|24005.4|23985.4|1
1654178420000|2022-06-02 14:00:20|||||||||2
1654178430000|2022-06-02 14:00:30|24017.9|23977.9|24010.4|23990.4|24017.9|23990.4|24008.8|23977.9|2
1654178440000|2022-06-02 14:00:40|24007.9|23987.9|24007.9|23987.9|24007.9|23987.9|24007.9|23987.9|0
1654178450000|2022-06-02 14:00:50|||||||||6
1654178460000|2022-06-02 14:01:00|24011.1|23991.1|24013.6|23993.6|24013.6|23993.6|24011.1|23991.1|6
1654178470000|2022-06-02 14:01:10|24014.5|23994.5|24022.9|24002.9|24023.8|24003.8|24014.5|23994.5|3
1654178480000|2022-06-02 14:01:20|||||||||4
1654178500000|2022-06-02 14:01:40|24023.8|24003.8|24022.9|24002.9|24023.8|24003.8|24022.9|24002.9|2
1654178510000|2022-06-02 14:01:50|24020.4|24000.4|24009.5|23989.5|24020.4|24000.4|24008.6|23988.6|17
1654178520000|2022-06-02 14:02:00|24011.1|23991.1|24011.1|23991.1|24011.1|23991.1|24011.1|23991.1|1
1654178550000|2022-06-02 14:02:30|||||||||4
1654178560000|2022-06-02 14:02:40|24014.5|23994.5|24020.4|24000.4|24020.4|24000.4|24014.5|23994.5|9
1654178570000|2022-06-02 14:02:50|24023.1|24003.1|24031.3|24011.3|24032.2|24012.2|24023.1|24003.1|5
1654178580000|2022-06-02 14:03:00|24033.1|24013.1|24038.8|24018.8|24039.7|24019.7|24033.1|24013.1|12
1654178590000|2022-06-02 14:03:10|24040.4|24020.4|24040.4|24020.4|24042|24022|24039.5|24019.5|11
1654178600000|2022-06-02 14:03:20|24042|24022|24042|24022|24042|24022|24042|24022|1
1654178610000|2022-06-02 14:03:30|24040.4|24020.4|24040.4|24020.4|24040.4|24020.4|24040.4|24020.4|0
1654178620000|2022-06-02 14:03:40|24042|24022|24042|24022|24042|24022|24042|24022|4
1654178630000|2022-06-02 14:03:50|||||||||3
1654178650000|2022-06-02 14:04:10|24040.4|24020.4|24016.8|23996.8|24040.4|24020.4|24016.8|23996.8|18
1654178660000|2022-06-02 14:04:20|24015.2|23995.2|24013.6|23993.6|24015.2|23995.2|24013.6|23993.6|7
1654178670000|2022-06-02 14:04:30|||||||||1
1654178690000|2022-06-02 14:04:50|24014.5|23994.5|24030.6|24010.6|24030.6|24010.6|24014.5|23994.5|10
1654178700000|2022-06-02 14:05:00|24031.5|24011.5|24040.4|24020.4|24040.4|24020.4|24031.5|24011.5|2
1654178710000|2022-06-02 14:05:10|||||||||4
1654178720000|2022-06-02 14:05:20|||||||||2
1654178730000|2022-06-02 14:05:30|24042.9|24022.9|24043.8|24023.8|24043.8|24023.8|24042.9|24022.9|0
1654178740000|2022-06-02 14:05:40|||||||||3
1654178750000|2022-06-02 14:05:50|24042|24022|24044.5|24024.5|24045.4|24025.4|24042|24022|4
1654178760000|2022-06-02 14:06:00|24042|24022|24045.4|24025.4|24045.4|24025.4|24042|24022|4
1654178770000|2022-06-02 14:06:10|24043.8|24023.8|24033.6|24013.6|24043.8|24023.8|24033.6|24013.6|20
1654178780000|2022-06-02 14:06:20|24030.9|24010.9|24022|24002|24030.9|24010.9|24021.1|24001.1|12
1654178800000|2022-06-02 14:06:40|24024.5|24004.5|24024.5|24004.5|24024.5|24004.5|24024.5|24004.5|1
1654178810000|2022-06-02 14:06:50|24026.1|24006.1|24034.5|24014.5|24034.5|24014.5|24026.1|24006.1|6
1654178820000|2022-06-02 14:07:00|24037|24017|24047|24027|24047|24027|24037|24017|11
1654178840000|2022-06-02 14:07:20|24045.2|24025.2|24037.9|24017.9|24045.2|24025.2|24037.9|24017.9|16
1654178850000|2022-06-02 14:07:30|24037|24017|24037|24017|24037|24017|24037|24017|2
1654178880000|2022-06-02 14:08:00|24038.6|24018.6|24038.6|24018.6|24038.6|24018.6|24038.6|24018.6|2
1654178900000|2022-06-02 14:08:20|24037|24017|24037|24017|24037|24017|24037|24017|1
1654178910000|2022-06-02 14:08:30|24035.4|24015.4|24017|23997|24035.4|24015.4|24014.5|23994.5|4
1654178920000|2022-06-02 14:08:40|24014.5|23994.5|24017|23997|24017|23997|24014.5|23994.5|5
1654178930000|2022-06-02 14:08:50|24016.1|23996.1|24016.1|23996.1|24019.5|23999.5|24016.1|23996.1|4
1654178940000|2022-06-02 14:09:00|24013.6|23993.6|24006.1|23986.1|24013.6|23993.6|24005.2|23985.2|5
1654178950000|2022-06-02 14:09:10|24002|23982|24003.6|23983.6|24003.6|23983.6|24001.1|23981.1|9
1654178960000|2022-06-02 14:09:20|24007|23987|24007|23987|24007|23987|24007|23987|0
1654178970000|2022-06-02 14:09:30|24007.9|23987.9|24007.9|23987.9|24007.9|23987.9|24007.9|23987.9|1
1654178980000|2022-06-02 14:09:40|||||||||3
1654179000000|2022-06-02 14:10:00|24009.5|23989.5|24022|24002|24022|24002|24009.5|23989.5|5
1654179010000|2022-06-02 14:10:10|24021.1|24001.1|24021.1|24001.1|24021.1|24001.1|24021.1|24001.1|7
1654179040000|2022-06-02 14:10:40|||||||||3
1654179050000|2022-06-02 14:10:50|||||||||2
1654179060000|2022-06-02 14:11:00|24020.2|24000.2|24017|23997|24020.2|24000.2|24017|23997|2
1654179080000|2022-06-02 14:11:20|||||||||3
1654179090000|2022-06-02 14:11:30|||||||||2
1654179100000|2022-06-02 14:11:40|||||||||2
1654179120000|2022-06-02 14:12:00|24013.6|23993.6|24013.6|23993.6|24013.6|23993.6|24013.6|23993.6|16
1654179130000|2022-06-02 14:12:10|24016.1|23976.1|23992.7|23972.7|24016.1|23983.4|23992.7|23972.7|1
1654179140000|2022-06-02 14:12:20|23993.6|23973.6|23993.6|23973.6|23993.6|23973.6|23993.6|23973.6|3
1654179150000|2022-06-02 14:12:30|23996.1|23976.1|23996.1|23976.1|23996.1|23976.1|23996.1|23976.1|1
1654179170000|2022-06-02 14:12:50|||||||||1
1654179180000|2022-06-02 14:13:00|23997|23977|23997|23977|23997|23977|23997|23977|1
1654179200000|2022-06-02 14:13:20|23995.4|23975.4|23995.4|23975.4|23995.4|23975.4|23995.4|23975.4|258
1654179210000|2022-06-02 14:13:30|23994.5|23974.5|23993.6|23973.6|23994.5|23974.5|23993.6|23973.6|1
1654179220000|2022-06-02 14:13:40|23992|23972|23992|23972|23994.5|23974.5|23992|23972|4
1654179230000|2022-06-02 14:13:50|23994.5|23974.5|23993.6|23973.6|23994.5|23974.5|23993.6|23973.6|1
1654179240000|2022-06-02 14:14:00|23994.5|23974.5|23994.5|23974.5|23994.5|23974.5|23994.5|23974.5|3
1654179250000|2022-06-02 14:14:10|23993.6|23973.6|23993.6|23973.6|23994.5|23974.5|23993.6|23973.6|4
1654179260000|2022-06-02 14:14:20|23994.5|23974.5|23997|23977|23997|23977|23994.5|23974.5|6
1654179290000|2022-06-02 14:14:50|||||||||4
1654179300000|2022-06-02 14:15:00|23997.9|23977.9|23998.6|23978.6|23999.5|23979.5|23997.9|23977.9|5
1654179310000|2022-06-02 14:15:10|23997|23977|23997|23977|23997|23977|23997|23977|19
1654179320000|2022-06-02 14:15:20|23994.5|23974.5|23967.9|23947.9|23994.5|23974.5|23967.9|23947.9|25
1654179330000|2022-06-02 14:15:30|23966.3|23946.3|23947|23927|23966.3|23946.3|23947|23927|4
1654179340000|2022-06-02 14:15:40|23945.4|23925.4|23947.9|23927.9|23947.9|23927.9|23937.9|23917.9|12
1654179350000|2022-06-02 14:15:50|23948.8|23928.8|23952.9|23932.9|23952.9|23932.9|23948.8|23928.8|2
1654179370000|2022-06-02 14:16:10|23954.7|23934.7|23959.5|23939.5|23959.5|23939.5|23954.7|23934.7|1
1654179380000|2022-06-02 14:16:20|23964.5|23944.5|23958.6|23938.6|23972.7|23944.5|23958.6|23932.7|12
1654179390000|2022-06-02 14:16:30|23957|23937|23952|23932|23957|23937|23952|23932|4
1654179400000|2022-06-02 14:16:40|||||||||3
1654179410000|2022-06-02 14:16:50|23952.9|23932.9|23954.5|23934.5|23954.5|23934.5|23952.9|23932.9|0
1654179420000|2022-06-02 14:17:00|23959.5|23939.5|23962|23942|23962|23942|23959.5|23939.5|7
1654179430000|2022-06-02 14:17:10|23967|23947|23966.1|23946.1|23967|23947|23966.1|23946.1|1
1654179440000|2022-06-02 14:17:20|23963.6|23943.6|23962|23942|23963.6|23943.6|23962|23942|6
1654179450000|2022-06-02 14:17:30|23963.6|23943.6|23963.6|23943.6|23963.6|23943.6|23963.6|23943.6|2
1654179460000|2022-06-02 14:17:40|23962|23942|23972|23952|23972|23952|23962|23942|14
1654179470000|2022-06-02 14:17:50|23972.9|23952.9|23972.9|23952.9|23972.9|23952.9|23972.9|23952.9|20
1654179480000|2022-06-02 14:18:00|23972|23952|23979.5|23959.5|23979.5|23959.5|23970.2|23950.2|8
1654179490000|2022-06-02 14:18:10|23977.9|23957.9|23974.5|23954.5|23977.9|23957.9|23969.5|23949.5|6
1654179500000|2022-06-02 14:18:20|23977|23957|23964.5|23944.5|23981.8|23957|23962|23940.9|36
1654179510000|2022-06-02 14:18:30|23965.4|23945.4|23967|23947|23967|23947|23964.5|23944.5|9
1654179520000|2022-06-02 14:18:40|23982|23942|23973.8|23953.8|23982|23953.8|23973.8|23942|4
1654179530000|2022-06-02 14:18:50|23974.7|23954.7|23973.8|23953.8|23974.7|23954.7|23973.8|23953.8|1
1654179540000|2022-06-02 14:19:00|23974.7|23954.7|23992.9|23952.9|23992.9|23962|23974.7|23952.9|0
1654179550000|2022-06-02 14:19:10|23994.5|23954.5|23986.3|23966.3|23994.5|23966.3|23986.3|23954.5|0
1654179560000|2022-06-02 14:19:20|23992|23972|23999.5|23979.5|23999.5|23979.5|23992|23972|3
1654179570000|2022-06-02 14:19:30|24002|23982|24002|23982|24002|23982|24002|23982|0
1654179580000|2022-06-02 14:19:40|24004.5|23984.5|24009.5|23989.5|24009.5|23989.5|24004.5|23984.5|11
1654179590000|2022-06-02 14:19:50|24012.7|23992.7|24013.6|23993.6|24013.6|23993.6|24012.7|23992.7|7
1654179600000|2022-06-02 14:20:00|24017.2|23997.2|24029.5|24009.5|24029.5|24009.5|24017.2|23997.2|8
1654179610000|2022-06-02 14:20:10|24034.5|24014.5|24036.3|24016.3|24039.5|24019.5|24034.5|24014.5|16
1654179620000|2022-06-02 14:20:20|24035.4|24015.4|24036.3|24016.3|24036.3|24016.3|24035.4|24015.4|1
1654179630000|2022-06-02 14:20:30|24039.5|24019.5|24037|24017|24039.5|24019.5|24037|24017|7
1654179640000|2022-06-02 14:20:40|24037.9|24017.9|24037.9|24017.9|24037.9|24017.9|24037.9|24017.9|1
1654179650000|2022-06-02 14:20:50|||||||||1
1654179660000|2022-06-02 14:21:00|24037|24017|24037.9|24017.9|24037.9|24017.9|24037|24017|5
1654179670000|2022-06-02 14:21:10|||||||||1
1654179680000|2022-06-02 14:21:20|24039.5|24019.5|24042|24022|24042|24022|24039.5|24019.5|3
1654179690000|2022-06-02 14:21:30|24042.9|24022.9|24042.9|24022.9|24042.9|24022.9|24042.9|24022.9|2
1654179700000|2022-06-02 14:21:40|24042|24022|24042|24022|24042|24022|24042|24022|0
1654179710000|2022-06-02 14:21:50|||||||||3
1654179720000|2022-06-02 14:22:00|||||||||2
1654179730000|2022-06-02 14:22:10|24042.9|24022.9|24042.9|24022.9|24042.9|24022.9|24042.9|24022.9|0
1654179740000|2022-06-02 14:22:20|24042|24022|24017|23997|24042|24022|24017|23997|4
1654179750000|2022-06-02 14:22:30|24014.5|23994.5|24014.5|23994.5|24014.5|23994.5|24014.5|23994.5|3
1654179760000|2022-06-02 14:22:40|24012.9|23992.9|24012|23992|24012.9|23992.9|24012|23992|0
1654179770000|2022-06-02 14:22:50|24014.5|23994.5|24014.5|23994.5|24014.5|23994.5|24014.5|23994.5|5
1654179780000|2022-06-02 14:23:00|24015.4|23995.4|24015.4|23995.4|24015.4|23995.4|24015.4|23995.4|5
1654179790000|2022-06-02 14:23:10|||||||||1
1654179800000|2022-06-02 14:23:20|24014.5|23994.5|24014.5|23994.5|24014.5|23994.5|24014.5|23994.5|0
1654179810000|2022-06-02 14:23:30|||||||||5
1654179820000|2022-06-02 14:23:40|||||||||2
1654179830000|2022-06-02 14:23:50|||||||||2
1654179850000|2022-06-02 14:24:10|24012|23992|24011.1|23991.1|24012|23992|24011.1|23991.1|15
1654179860000|2022-06-02 14:24:20|24008.6|23988.6|24008.6|23988.6|24008.6|23988.6|24008.6|23988.6|0
1654179870000|2022-06-02 14:24:30|24005.4|23985.4|23994.5|23974.5|24005.4|23985.4|23994.5|23974.5|12
1654179880000|2022-06-02 14:24:40|23996.1|23976.1|23998.8|23978.8|23998.8|23978.8|23996.1|23976.1|4
1654179890000|2022-06-02 14:24:50|24009.7|23969.7|24009.7|23969.7|24009.7|23969.7|24009.7|23969.7|0
1654179900000|2022-06-02 14:25:00|24004.7|23984.7|24011.3|23991.3|24011.3|23991.3|24004.7|23984.7|3
1654179920000|2022-06-02 14:25:20|24017|23997|24027|24007|24027|24007|24017|23997|9
1654179930000|2022-06-02 14:25:30|24026.1|24006.1|24024.5|24004.5|24026.1|24006.1|24024.5|24004.5|15
1654179940000|2022-06-02 14:25:40|24026.1|24006.1|24026.1|24006.1|24026.1|24006.1|24026.1|24006.1|0
1654179960000|2022-06-02 14:26:00|24029.5|24009.5|24029.5|24009.5|24029.5|24009.5|24029.5|24009.5|1
1654179980000|2022-06-02 14:26:20|24030.4|24010.4|24030.4|24010.4|24030.4|24010.4|24030.4|24010.4|2
1654179990000|2022-06-02 14:26:30|24032.9|24012.9|24033.8|24013.8|24033.8|24013.8|24032.9|24012.9|6
1654180000000|2022-06-02 14:26:40|24035.4|24015.4|24037|24017|24037|24017|24035.4|24015.4|6
1654180010000|2022-06-02 14:26:50|24036.1|24016.1|24032.7|24012.7|24036.1|24016.1|24032.7|24012.7|3
1654180030000|2022-06-02 14:27:10|||||||||5
1654180040000|2022-06-02 14:27:20|||||||||2
1654180050000|2022-06-02 14:27:30|||||||||2
1654180060000|2022-06-02 14:27:40|||||||||1
1654180070000|2022-06-02 14:27:50|24033.6|24013.6|24034.5|24014.5|24034.5|24014.5|24033.6|24013.6|5
1654180080000|2022-06-02 14:28:00|24035.4|24015.4|24037.9|24017.9|24037.9|24017.9|24035.4|24015.4|7
1654180090000|2022-06-02 14:28:10|||||||||1
1654180100000|2022-06-02 14:28:20|24039.5|24019.5|24047|24027|24047|24027|24039.5|24019.5|4
1654180110000|2022-06-02 14:28:30|24047.9|24027.9|24055.4|24035.4|24055.4|24035.4|24047.9|24027.9|4
1654180120000|2022-06-02 14:28:40|24054.5|24034.5|24055.4|24035.4|24055.4|24035.4|24052.9|24032.9|6
1654180130000|2022-06-02 14:28:50|24071.3|24031.3|24066.1|24046.1|24074.5|24046.1|24064.5|24031.3|110
1654180140000|2022-06-02 14:29:00|24067|24047|24068.6|24048.6|24068.6|24048.6|24067|24047|1
1654180150000|2022-06-02 14:29:10|24066.1|24046.1|24069.5|24049.5|24069.5|24049.5|24066.1|24046.1|35
1654180160000|2022-06-02 14:29:20|24070.4|24050.4|24066.1|24046.1|24070.4|24050.4|24066.1|24046.1|76
1654180170000|2022-06-02 14:29:30|||||||||2
1654180180000|2022-06-02 14:29:40|24064.5|24044.5|24064.5|24044.5|24064.5|24044.5|24064.5|24044.5|0
1654180190000|2022-06-02 14:29:50|24062|24042|24062|24042|24062|24042|24062|24042|1
1654180200000|2022-06-02 14:30:00|24063.8|24043.8|24063.8|24043.8|24063.8|24043.8|24063.8|24043.8|4
1654180210000|2022-06-02 14:30:10|24067|24047|24057|24037|24067|24047|24057|24037|5
1654180220000|2022-06-02 14:30:20|24057.9|24037.9|24057.9|24037.9|24057.9|24037.9|24057.9|24037.9|1
1654180230000|2022-06-02 14:30:30|24056.1|24036.1|24051.1|24031.1|24056.1|24036.1|24050.2|24030.2|8
1654180240000|2022-06-02 14:30:40|24052.7|24032.7|24056.1|24036.1|24056.1|24036.1|24052.7|24032.7|7
1654180250000|2022-06-02 14:30:50|24054.5|24034.5|24057|24037|24057|24037|24054.5|24034.5|7
1654180260000|2022-06-02 14:31:00|24057.9|24037.9|24060.4|24040.4|24060.4|24040.4|24057.9|24037.9|26
1654180270000|2022-06-02 14:31:10|24059.5|24039.5|24059.5|24039.5|24059.5|24039.5|24058.6|24038.6|8
1654180280000|2022-06-02 14:31:20|24061.1|24041.1|24061.1|24041.1|24061.1|24041.1|24061.1|24041.1|1
1654180300000|2022-06-02 14:31:40|24062|24042|24062|24042|24062|24042|24062|24042|6
1654180310000|2022-06-02 14:31:50|||||||||7
1654180320000|2022-06-02 14:32:00|24062.9|24042.9|24067|24047|24067|24047|24062.9|24042.9|6
1654180330000|2022-06-02 14:32:10|24068.6|24048.6|24070.2|24050.2|24070.2|24050.2|24068.6|24048.6|9
1654180340000|2022-06-02 14:32:20|24068.6|24048.6|24071.1|24051.1|24071.1|24051.1|24068.6|24048.6|10
1654180350000|2022-06-02 14:32:30|24072|24052|24072|24052|24072|24052|24072|24052|13
1654180360000|2022-06-02 14:32:40|||||||||2
1654180370000|2022-06-02 14:32:50|||||||||1
1654180380000|2022-06-02 14:33:00|24071.1|24051.1|24072|24052|24072|24052|24071.1|24051.1|0
1654180400000|2022-06-02 14:33:20|24069.5|24049.5|24063.6|24043.6|24069.5|24049.5|24063.6|24043.6|11
1654180410000|2022-06-02 14:33:30|||||||||1
1654180420000|2022-06-02 14:33:40|24058.6|24038.6|24058.6|24038.6|24058.6|24038.6|24058.6|24038.6|3
1654180430000|2022-06-02 14:33:50|24057|24037|24047|24027|24057|24037|24047|24027|3
1654180440000|2022-06-02 14:34:00|24045.2|24025.2|24037.7|24017.7|24045.2|24025.2|24037.7|24017.7|5
1654180450000|2022-06-02 14:34:10|24036.1|24016.1|24037|24017|24037|24017|24036.1|24016.1|3
1654180460000|2022-06-02 14:34:20|24037.9|24017.9|24044.5|24024.5|24044.5|24024.5|24037.9|24017.9|5
1654180470000|2022-06-02 14:34:30|24045.4|24025.4|24047|24027|24047|24027|24045.4|24025.4|2
1654180480000|2022-06-02 14:34:40|24050.2|24030.2|24057|24037|24057|24037|24050.2|24030.2|4
1654180490000|2022-06-02 14:34:50|24055.2|24035.2|24055.2|24035.2|24055.2|24035.2|24055.2|24035.2|5
1654180500000|2022-06-02 14:35:00|24053.6|24033.6|24050.2|24030.2|24053.6|24033.6|24050.2|24030.2|2
1654180520000|2022-06-02 14:35:20|24049.3|24029.3|24049.3|24029.3|24049.3|24029.3|24049.3|24029.3|5
1654180540000|2022-06-02 14:35:40|24048.4|24028.4|24041.1|24021.1|24048.4|24028.4|24041.1|24021.1|6
1654180550000|2022-06-02 14:35:50|24042|24022|24047|24027|24047|24027|24042|24022|1
1654180560000|2022-06-02 14:36:00|24047.9|24027.9|24054.5|24034.5|24054.5|24034.5|24047.9|24027.9|6
1654180580000|2022-06-02 14:36:20|24053.6|24033.6|24053.6|24033.6|24053.6|24033.6|24053.6|24033.6|14
1654180590000|2022-06-02 14:36:30|||||||||1
1654180620000|2022-06-02 14:37:00|24052|24032|24052|24032|24052|24032|24052|24032|0
1654180630000|2022-06-02 14:37:10|||||||||2
1654180640000|2022-06-02 14:37:20|24053.6|24033.6|24055.4|24035.4|24055.4|24035.4|24053.6|24033.6|8
1654180650000|2022-06-02 14:37:30|24057.2|24037.2|24061.3|24041.3|24061.3|24041.3|24057.2|24037.2|3
1654180680000|2022-06-02 14:38:00|24062.9|24042.9|24070.4|24050.4|24070.4|24050.4|24062.9|24042.9|7
1654180690000|2022-06-02 14:38:10|||||||||3
1654180700000|2022-06-02 14:38:20|||||||||25
1654180710000|2022-06-02 14:38:30|24072|24052|24072|24052|24072|24052|24072|24052|5
1654180720000|2022-06-02 14:38:40|||||||||3
1654180730000|2022-06-02 14:38:50|24072.9|24052.9|24075.4|24055.4|24075.4|24055.4|24072.9|24052.9|3
1654180740000|2022-06-02 14:39:00|24077|24057|24077|24057|24077|24057|24077|24057|15
1654180750000|2022-06-02 14:39:10|||||||||2
1654180770000|2022-06-02 14:39:30|24076.1|24056.1|24075.4|24055.4|24077|24057|24075.4|24055.4|3
1654180780000|2022-06-02 14:39:40|24074.5|24054.5|24074.5|24054.5|24074.5|24054.5|24074.5|24054.5|1
1654180790000|2022-06-02 14:39:50|||||||||2
1654180800000|2022-06-02 14:40:00|24071.8|24051.8|24062.9|24042.9|24071.8|24051.8|24059.5|24039.5|17
1654180810000|2022-06-02 14:40:10|24063.8|24043.8|24065.4|24045.4|24065.4|24045.4|24063.8|24043.8|0
1654180820000|2022-06-02 14:40:20|24066.3|24046.3|24068.8|24048.8|24068.8|24048.8|24066.3|24046.3|3
1654180830000|2022-06-02 14:40:30|||||||||2
1654180840000|2022-06-02 14:40:40|24069.7|24049.7|24069.7|24049.7|24069.7|24049.7|24069.7|24049.7|2
1654180850000|2022-06-02 14:40:50|24068.8|24048.8|24057.7|24037.7|24070.4|24050.4|24057.7|24037.7|8
1654180860000|2022-06-02 14:41:00|24058.6|24038.6|24048.6|24028.6|24058.6|24038.6|24047.7|24027.7|4
1654180870000|2022-06-02 14:41:10|24047|24027|24047|24027|24047|24027|24047|24027|10
1654180880000|2022-06-02 14:41:20|24049.5|24029.5|24052|24032|24052|24032|24049.5|24029.5|5
1654180890000|2022-06-02 14:41:30|24054.5|24034.5|24069.5|24029.5|24069.5|24038.6|24054.5|24029.5|6
1654180900000|2022-06-02 14:41:40|24060.4|24040.4|24065.4|24045.4|24072.9|24047|24060.4|24032.9|1
1654180920000|2022-06-02 14:42:00|24067|24047|24067|24047|24067|24047|24064.5|24044.5|2
1654180930000|2022-06-02 14:42:10|24065.4|24045.4|24065.4|24045.4|24065.4|24045.4|24065.4|24045.4|3
1654180940000|2022-06-02 14:42:20|||||||||1
1654180950000|2022-06-02 14:42:30|24067|24047|24069.5|24049.5|24069.5|24049.5|24067|24047|4
1654180970000|2022-06-02 14:42:50|||||||||1
1654180990000|2022-06-02 14:43:10|||||||||1
1654181000000|2022-06-02 14:43:20|24071.1|24051.1|24068.6|24048.6|24071.1|24051.1|24068.6|24048.6|5
1654181010000|2022-06-02 14:43:30|24067|24047|24067|24047|24067|24047|24067|24047|4
1654181020000|2022-06-02 14:43:40|||||||||2
1654181030000|2022-06-02 14:43:50|||||||||3
1654181050000|2022-06-02 14:44:10|||||||||9
1654181060000|2022-06-02 14:44:20|24069.5|24049.5|24070.4|24050.4|24070.4|24050.4|24069.5|24049.5|2
1654181070000|2022-06-02 14:44:30|||||||||2
1654181090000|2022-06-02 14:44:50|24068.6|24048.6|24066.1|24046.1|24068.6|24048.6|24066.1|24046.1|8
1654181100000|2022-06-02 14:45:00|24064.5|24044.5|24057|24037|24064.5|24044.5|24054.5|24034.5|3
1654181110000|2022-06-02 14:45:10|24056.1|24036.1|24054.5|24034.5|24056.1|24036.1|24054.5|24034.5|7
1654181120000|2022-06-02 14:45:20|24052.9|24032.9|24052|24032|24052.9|24032.9|24052|24032|4
1654181130000|2022-06-02 14:45:30|24054.5|24034.5|24057|24037|24057|24037|24054.5|24034.5|0
1654181140000|2022-06-02 14:45:40|24057.9|24037.9|24057.9|24037.9|24057.9|24037.9|24057.9|24037.9|2
1654181150000|2022-06-02 14:45:50|||||||||2
1654181160000|2022-06-02 14:46:00|24057|24037|24057|24037|24057|24037|24057|24037|0
1654181180000|2022-06-02 14:46:20|24057.9|24037.9|24051.1|24031.1|24057.9|24037.9|24051.1|24031.1|4
1654181190000|2022-06-02 14:46:30|24047.9|24027.9|24046.3|24026.3|24047.9|24027.9|24046.3|24026.3|2
1654181200000|2022-06-02 14:46:40|24043.8|24023.8|24040.4|24020.4|24043.8|24023.8|24040.4|24020.4|7
1654181210000|2022-06-02 14:46:50|||||||||5
1654181220000|2022-06-02 14:47:00|24042|24022|24042|24022|24042|24022|24042|24022|15
1654181230000|2022-06-02 14:47:10|24044.5|24024.5|24047|24027|24047|24027|24044.5|24024.5|1
1654181240000|2022-06-02 14:47:20|24047.9|24027.9|24049.5|24029.5|24049.5|24029.5|24047.9|24027.9|0
1654181250000|2022-06-02 14:47:30|24051.3|24031.3|24056.3|24036.3|24056.3|24036.3|24051.3|24031.3|5
1654181260000|2022-06-02 14:47:40|24059.7|24039.7|24059.7|24039.7|24059.7|24039.7|24059.7|24039.7|51
1654181270000|2022-06-02 14:47:50|24063.8|24043.8|24067|24047|24067|24047|24063.8|24043.8|2
1654181280000|2022-06-02 14:48:00|||||||||1
1654181290000|2022-06-02 14:48:10|24069.5|24049.5|24069.5|24049.5|24069.5|24049.5|24069.5|24049.5|1
1654181300000|2022-06-02 14:48:20|||||||||50
1654181310000|2022-06-02 14:48:30|||||||||1
1654181320000|2022-06-02 14:48:40|24070.4|24050.4|24070.4|24050.4|24070.4|24050.4|24070.4|24050.4|2
1654181330000|2022-06-02 14:48:50|24069.5|24049.5|24065.4|24045.4|24069.5|24049.5|24065.4|24045.4|9
1654181340000|2022-06-02 14:49:00|||||||||1
1654181350000|2022-06-02 14:49:10|24063.8|24043.8|24062.9|24042.9|24063.8|24043.8|24062.9|24042.9|3
1654181360000|2022-06-02 14:49:20|||||||||3
1654181370000|2022-06-02 14:49:30|24065.4|24045.4|24067|24047|24067|24047|24065.4|24045.4|62
1654181400000|2022-06-02 14:50:00|||||||||4
1654181410000|2022-06-02 14:50:10|24065.4|24045.4|24065.4|24045.4|24065.4|24045.4|24065.4|24045.4|0
1654181420000|2022-06-02 14:50:20|||||||||3
1654181430000|2022-06-02 14:50:30|24064.5|24044.5|24069.5|24049.5|24069.5|24049.5|24064.5|24044.5|12
1654181440000|2022-06-02 14:50:40|24071.1|24051.1|24077|24057|24077|24057|24071.1|24051.1|9
1654181450000|2022-06-02 14:50:50|24084.5|24064.5|24097.9|24077.9|24097.9|24077.9|24084.5|24064.5|22
1654181460000|2022-06-02 14:51:00|24095.4|24075.4|24095.4|24075.4|24097|24077|24095.4|24075.4|4
1654181470000|2022-06-02 14:51:10|24097.9|24077.9|24095.4|24075.4|24097.9|24077.9|24095.4|24075.4|4
1654181480000|2022-06-02 14:51:20|24097|24077|24097|24077|24097|24077|24097|24077|1
1654181490000|2022-06-02 14:51:30|||||||||1
1654181500000|2022-06-02 14:51:40|||||||||3
1654181510000|2022-06-02 14:51:50|||||||||2
1654181520000|2022-06-02 14:52:00|24096.1|24076.1|24093.6|24073.6|24096.1|24076.1|24093.6|24073.6|14
1654181530000|2022-06-02 14:52:10|24082|24062|24069.5|24049.5|24082|24062|24069.5|24049.5|3
1654181540000|2022-06-02 14:52:20|||||||||3
1654181550000|2022-06-02 14:52:30|24068.6|24048.6|24067|24047|24068.6|24048.6|24067|24047|3
1654181570000|2022-06-02 14:52:50|24064.5|24044.5|24052|24032|24064.5|24044.5|24052|24032|6
1654181580000|2022-06-02 14:53:00|24052.9|24032.9|24054.5|24034.5|24054.5|24034.5|24052.9|24032.9|1
1654181590000|2022-06-02 14:53:10|24052.9|24032.9|24047.9|24027.9|24052.9|24032.9|24047|24027|4
1654181600000|2022-06-02 14:53:20|||||||||112
1654181610000|2022-06-02 14:53:30|24047|24027|24045.4|24025.4|24047|24027|24045.4|24025.4|4
1654181620000|2022-06-02 14:53:40|||||||||101
1654181640000|2022-06-02 14:54:00|24048.6|24028.6|24057|24037|24057|24037|24048.6|24028.6|3
1654181650000|2022-06-02 14:54:10|||||||||6
1654181660000|2022-06-02 14:54:20|24057.9|24037.9|24052|24032|24059.5|24039.5|24052|24032|4
1654181670000|2022-06-02 14:54:30|24050.2|24030.2|24050.2|24030.2|24050.2|24030.2|24050.2|24030.2|0
1654181680000|2022-06-02 14:54:40|24047|24027|24047|24027|24047|24027|24047|24027|3
1654181690000|2022-06-02 14:54:50|24043.6|24023.6|24038.6|24018.6|24043.6|24023.6|24038.6|24018.6|8
1654181700000|2022-06-02 14:55:00|||||||||2
1654181710000|2022-06-02 14:55:10|24036.1|24016.1|24033.6|24013.6|24036.1|24016.1|24033.6|24013.6|2
1654181730000|2022-06-02 14:55:30|24035.4|24015.4|24035.4|24015.4|24035.4|24015.4|24032.9|24012.9|3
1654181740000|2022-06-02 14:55:40|24034.5|24014.5|24034.5|24014.5|24034.5|24014.5|24034.5|24014.5|0
1654181750000|2022-06-02 14:55:50|24032|24012|24031.1|24011.1|24032|24012|24031.1|24011.1|8
1654181760000|2022-06-02 14:56:00|24032|24012|24032|24012|24032|24012|24032|24012|2
1654181770000|2022-06-02 14:56:10|24031.1|24011.1|24029.5|24009.5|24031.1|24011.1|24029.5|24009.5|4
1654181780000|2022-06-02 14:56:20|24027|24007|24021.1|23981.1|24027|24007|24013.6|23981.1|4
1654181790000|2022-06-02 14:56:30|24012|23992|24021.1|23981.1|24021.1|23997.9|24012|23981.1|14
1654181800000|2022-06-02 14:56:40|24007.7|23987.7|24003.6|23983.6|24009.5|23989.5|24003.6|23983.6|10
1654181810000|2022-06-02 14:56:50|24002|23982|23998.6|23978.6|24002|23982|23998.6|23978.6|2
1654181820000|2022-06-02 14:57:00|23996.1|23976.1|23990.4|23970.4|23996.1|23976.1|23990.4|23970.4|6
1654181830000|2022-06-02 14:57:10|23992|23972|23992|23972|23992|23972|23992|23972|4
1654181850000|2022-06-02 14:57:30|23991.3|23971.3|23991.3|23971.3|23991.3|23971.3|23991.3|23971.3|0
1654181860000|2022-06-02 14:57:40|23990.4|23970.4|23990.4|23970.4|23990.4|23970.4|23990.4|23970.4|2
1654181870000|2022-06-02 14:57:50|23989.5|23969.5|23989.5|23969.5|23989.5|23969.5|23987.9|23967.9|4
1654181880000|2022-06-02 14:58:00|23986.3|23966.3|23991.1|23971.1|23992|23972|23986.3|23966.3|2
1654181890000|2022-06-02 14:58:10|23989.5|23969.5|23991.1|23971.1|23991.1|23971.1|23986.1|23966.1|7
1654181900000|2022-06-02 14:58:20|23987|23967|23991.1|23971.1|23991.1|23971.1|23987|23967|0
1654181910000|2022-06-02 14:58:30|23992|23972|23992|23972|23992|23972|23992|23972|3
1654181920000|2022-06-02 14:58:40|23991.1|23971.1|23991.1|23971.1|23992|23972|23991.1|23971.1|0
1654181930000|2022-06-02 14:58:50|23989.5|23969.5|23987|23967|23989.5|23969.5|23987|23967|3
1654181940000|2022-06-02 14:59:00|23986.1|23966.1|23987|23967|23987|23967|23986.1|23966.1|2
1654181950000|2022-06-02 14:59:10|23985.2|23965.2|23986.1|23966.1|23986.1|23966.1|23985.2|23965.2|3
1654181960000|2022-06-02 14:59:20|||||||||2
1654181970000|2022-06-02 14:59:30|23987|23967|23994.5|23974.5|23994.5|23974.5|23987|23967|4
1654181980000|2022-06-02 14:59:40|23993.6|23973.6|23984.5|23964.5|23993.6|23973.6|23984.5|23964.5|10
1654181990000|2022-06-02 14:59:50|23981.1|23961.1|23974.5|23954.5|23981.1|23961.1|23974.5|23954.5|13
1654182000000|2022-06-02 15:00:00|23971.1|23951.1|23976.1|23956.1|23979.5|23959.5|23966.1|23946.1|19
1654182010000|2022-06-02 15:00:10|23974.5|23954.5|23974.5|23954.5|23974.5|23954.5|23974.5|23954.5|1
1654182020000|2022-06-02 15:00:20|23975.4|23955.4|23977|23957|23977|23957|23975.4|23955.4|1
1654182030000|2022-06-02 15:00:30|23950.2|23930.2|23966.1|23926.1|23966.1|23932|23950.2|23926.1|9
1654182040000|2022-06-02 15:00:40|23967.7|23927.7|23967.7|23927.7|23967.7|23927.7|23967.7|23927.7|1
1654182050000|2022-06-02 15:00:50|23952.7|23932.7|23948.6|23928.6|23952.7|23932.7|23948.6|23928.6|9
1654182060000|2022-06-02 15:01:00|23944.5|23924.5|23954.5|23914.5|23954.5|23927|23944.5|23914.5|11
1654182070000|2022-06-02 15:01:10|23952|23912|23952|23912|23952|23912|23952|23912|4
1654182080000|2022-06-02 15:01:20|23952.9|23912.9|23954.5|23914.5|23954.5|23914.5|23952.9|23912.9|2
1654182090000|2022-06-02 15:01:30|23953.6|23913.6|23953.6|23913.6|23953.6|23913.6|23953.6|23913.6|6
1654182100000|2022-06-02 15:01:40|23940.9|23920.9|23936.1|23916.1|23940.9|23920.9|23936.1|23916.1|2
1654182110000|2022-06-02 15:01:50|23934.5|23914.5|23933.6|23913.6|23934.5|23914.5|23933.6|23913.6|4
1654182120000|2022-06-02 15:02:00|23931.1|23911.1|23926.1|23906.1|23931.1|23911.1|23925.2|23905.2|8
1654182130000|2022-06-02 15:02:10|23925.2|23905.2|23922|23902|23926.1|23906.1|23922|23902|1
1654182140000|2022-06-02 15:02:20|23922.9|23902.9|23922.9|23902.9|23922.9|23902.9|23922.9|23902.9|0
1654182150000|2022-06-02 15:02:30|23922|23902|23922|23902|23924.5|23904.5|23922|23902|17
1654182160000|2022-06-02 15:02:40|||||||||4
1654182170000|2022-06-02 15:02:50|23921.1|23901.1|23921.1|23901.1|23921.1|23901.1|23921.1|23901.1|6
1654182180000|2022-06-02 15:03:00|||||||||1
1654182190000|2022-06-02 15:03:10|23919.5|23899.5|23914.5|23894.5|23919.5|23899.5|23902.9|23882.9|18
1654182200000|2022-06-02 15:03:20|23915.4|23895.4|23917|23897|23917|23897|23915.4|23895.4|4
1654182210000|2022-06-02 15:03:30|23918.8|23898.8|23921.3|23901.3|23921.3|23901.3|23918.8|23898.8|2
1654182220000|2022-06-02 15:03:40|23925.4|23905.4|23931.3|23911.3|23931.3|23911.3|23925.4|23905.4|3
1654182230000|2022-06-02 15:03:50|23934.5|23914.5|23934.5|23914.5|23934.5|23914.5|23934.5|23914.5|3
1654182240000|2022-06-02 15:04:00|23942|23922|23942|23922|23942|23922|23942|23922|25
1654182250000|2022-06-02 15:04:10|23947|23927|23942|23922|23947|23927|23942|23922|3
1654182260000|2022-06-02 15:04:20|23941.1|23921.1|23941.1|23921.1|23941.1|23921.1|23941.1|23921.1|3
1654182270000|2022-06-02 15:04:30|||||||||1
1654182280000|2022-06-02 15:04:40|23939.5|23919.5|23938.6|23918.6|23939.5|23919.5|23938.6|23918.6|3
1654182290000|2022-06-02 15:04:50|||||||||4
1654182300000|2022-06-02 15:05:00|||||||||3
1654182320000|2022-06-02 15:05:20|||||||||2
1654182330000|2022-06-02 15:05:30|||||||||2
1654182350000|2022-06-02 15:05:50|23934.5|23914.5|23938.6|23918.6|23938.6|23918.6|23934.5|23914.5|9
1654182360000|2022-06-02 15:06:00|23939.5|23919.5|23939.5|23919.5|23939.5|23919.5|23939.5|23919.5|1
1654182380000|2022-06-02 15:06:20|23938.6|23918.6|23938.6|23918.6|23941.1|23921.1|23938.6|23918.6|37
1654182390000|2022-06-02 15:06:30|23942|23922|23942|23922|23942|23922|23941.1|23921.1|3
1654182400000|2022-06-02 15:06:40|23959.7|23919.7|23971.1|23931.1|23971.1|23937|23955.4|23919.7|5
1654182410000|2022-06-02 15:06:50|23958.6|23938.6|23958.6|23938.6|23958.6|23938.6|23958.6|23938.6|6
1654182420000|2022-06-02 15:07:00|23961.1|23941.1|23961.1|23941.1|23961.1|23941.1|23961.1|23941.1|7
1654182430000|2022-06-02 15:07:10|23959.5|23939.5|23962|23942|23962|23942|23955.4|23935.4|22
1654182440000|2022-06-02 15:07:20|||||||||1
1654182450000|2022-06-02 15:07:30|||||||||1
1654182460000|2022-06-02 15:07:40|23960.4|23940.4|23969.5|23949.5|23969.5|23949.5|23960.4|23940.4|8
1654182470000|2022-06-02 15:07:50|23972|23952|23972|23952|23972|23952|23972|23952|5
1654182480000|2022-06-02 15:08:00|23972.9|23952.9|23972.9|23952.9|23972.9|23952.9|23972.9|23952.9|0
1654182490000|2022-06-02 15:08:10|23975.4|23955.4|23975.4|23955.4|23975.4|23955.4|23975.4|23955.4|1
1654182500000|2022-06-02 15:08:20|||||||||1
1654182510000|2022-06-02 15:08:30|||||||||6
1654182530000|2022-06-02 15:08:50|23977|23957|23981.1|23961.1|23981.1|23961.1|23977|23957|4
1654182540000|2022-06-02 15:09:00|23990.4|23970.4|23992|23972|23992|23972|23990.4|23970.4|2
1654182550000|2022-06-02 15:09:10|23991.1|23971.1|23991.1|23971.1|23991.1|23971.1|23991.1|23971.1|0
1654182560000|2022-06-02 15:09:20|||||||||1
1654182570000|2022-06-02 15:09:30|23992|23972|23992|23972|23992|23972|23992|23972|5
1654182590000|2022-06-02 15:09:50|23990.4|23970.4|23989.5|23969.5|23990.4|23970.4|23989.5|23969.5|8
1654182600000|2022-06-02 15:10:00|23991.1|23971.1|23991.1|23971.1|23991.1|23971.1|23988.6|23968.6|4
1654182620000|2022-06-02 15:10:20|23988.6|23968.6|23988.6|23968.6|23988.6|23968.6|23988.6|23968.6|2
1654182630000|2022-06-02 15:10:30|23987|23967|23987|23967|23987|23967|23987|23967|2
1654182640000|2022-06-02 15:10:40|23988.6|23968.6|23990.4|23970.4|23990.4|23970.4|23988.6|23968.6|5
1654182650000|2022-06-02 15:10:50|||||||||3
1654182660000|2022-06-02 15:11:00|23989.5|23969.5|23990.4|23970.4|23990.4|23970.4|23989.5|23969.5|2
1654182670000|2022-06-02 15:11:10|23989.5|23969.5|23989.5|23969.5|23989.5|23969.5|23989.5|23969.5|7
1654182690000|2022-06-02 15:11:30|23990.4|23970.4|23992|23972|23992|23972|23990.4|23970.4|7
1654182700000|2022-06-02 15:11:40|23992.9|23972.9|23992|23972|23992.9|23972.9|23992|23972|0
1654182710000|2022-06-02 15:11:50|||||||||5
1654182720000|2022-06-02 15:12:00|23993.6|23973.6|23993.6|23973.6|23993.6|23973.6|23993.6|23973.6|1
1654182740000|2022-06-02 15:12:20|23994.5|23974.5|23993.6|23973.6|23994.5|23974.5|23992.7|23972.7|4
1654182750000|2022-06-02 15:12:30|23989.5|23969.5|23991.1|23971.1|23991.1|23971.1|23989.5|23969.5|2
1654182760000|2022-06-02 15:12:40|23987|23967|23981.1|23961.1|23987|23967|23981.1|23961.1|4
1654182770000|2022-06-02 15:12:50|23979.5|23959.5|23978.6|23958.6|23982|23962|23978.6|23958.6|3
1654182780000|2022-06-02 15:13:00|23977|23957|23977|23957|23977|23957|23977|23957|1
1654182790000|2022-06-02 15:13:10|||||||||2
1654182810000|2022-06-02 15:13:30|23979.5|23959.5|23979.5|23959.5|23979.5|23959.5|23979.5|23959.5|1
1654182820000|2022-06-02 15:13:40|23980.4|23960.4|23982|23962|23982|23962|23980.4|23960.4|3
1654182830000|2022-06-02 15:13:50|23987|23967|23997.2|23977.2|23997.2|23977.2|23987|23967|16
1654182840000|2022-06-02 15:14:00|23998.1|23978.1|23997.2|23977.2|23998.1|23978.1|23997.2|23977.2|5
1654182860000|2022-06-02 15:14:20|||||||||3
1654182870000|2022-06-02 15:14:30|24000.4|23980.4|23988.6|23968.6|24000.4|23980.4|23988.6|23968.6|12
1654182880000|2022-06-02 15:14:40|23989.5|23969.5|23987.9|23967.9|23989.5|23969.5|23987.9|23967.9|5
1654182900000|2022-06-02 15:15:00|23989.5|23969.5|23989.5|23969.5|23989.5|23969.5|23989.5|23969.5|2
1654182940000|2022-06-02 15:15:40|||||||||2
1654182950000|2022-06-02 15:15:50|23987.9|23967.9|23989.5|23969.5|23989.5|23969.5|23987.9|23967.9|5
1654182960000|2022-06-02 15:16:00|23991.1|23971.1|23997.9|23977.9|23997.9|23977.9|23991.1|23971.1|8
1654182970000|2022-06-02 15:16:10|||||||||3
1654182980000|2022-06-02 15:16:20|||||||||6
1654182990000|2022-06-02 15:16:30|||||||||6
1654183000000|2022-06-02 15:16:40|24005.4|23985.4|24005.4|23985.4|24005.4|23985.4|24005.4|23985.4|3
1654183020000|2022-06-02 15:17:00|23996.1|23976.1|23986.1|23966.1|23996.1|23976.1|23986.1|23966.1|13
1654183030000|2022-06-02 15:17:10|23982|23962|23967.9|23947.9|23982|23962|23967.9|23947.9|13
1654183040000|2022-06-02 15:17:20|||||||||5
1654183050000|2022-06-02 15:17:30|23967|23947|23962|23942|23967|23947|23962|23942|2
1654183060000|2022-06-02 15:17:40|23958.6|23938.6|23958.6|23938.6|23958.6|23938.6|23958.6|23938.6|5
1654183070000|2022-06-02 15:17:50|23953.8|23933.8|23927|23907|23953.8|23933.8|23927|23907|4
1654183080000|2022-06-02 15:18:00|23925.2|23905.2|23921.3|23881.3|23925.2|23905.2|23907.9|23881.3|6
1654183090000|2022-06-02 15:18:10|||||||||3
1654183110000|2022-06-02 15:18:30|||||||||1
1654183120000|2022-06-02 15:18:40|23913.6|23893.6|23913.6|23893.6|23913.6|23893.6|23913.6|23893.6|6
1654183130000|2022-06-02 15:18:50|23914.5|23894.5|23917|23897|23917|23897|23914.5|23894.5|5
1654183140000|2022-06-02 15:19:00|23922|23902|23924.5|23904.5|23924.5|23904.5|23922|23902|16
1654183150000|2022-06-02 15:19:10|23929.5|23909.5|23928.6|23908.6|23932|23912|23928.6|23908.6|5
1654183160000|2022-06-02 15:19:20|||||||||5
1654183170000|2022-06-02 15:19:30|||||||||1
1654183180000|2022-06-02 15:19:40|||||||||2
1654183190000|2022-06-02 15:19:50|||||||||1
1654183200000|2022-06-02 15:20:00|23927.7|23907.7|23926.1|23906.1|23928.6|23908.6|23926.1|23906.1|1
1654183210000|2022-06-02 15:20:10|23927.9|23907.9|23927.9|23907.9|23927.9|23907.9|23927.9|23907.9|5
1654183220000|2022-06-02 15:20:20|||||||||2
1654183230000|2022-06-02 15:20:30|23928.8|23908.8|23939.5|23919.5|23939.5|23919.5|23928.8|23908.8|4
1654183250000|2022-06-02 15:20:50|23942|23922|23942|23922|23942|23922|23942|23922|2
1654183260000|2022-06-02 15:21:00|||||||||4
1654183270000|2022-06-02 15:21:10|23941.1|23921.1|23941.1|23921.1|23941.1|23921.1|23941.1|23921.1|3
1654183280000|2022-06-02 15:21:20|23934.5|23914.5|23923.6|23903.6|23934.5|23914.5|23923.6|23903.6|5
1654183290000|2022-06-02 15:21:30|23921.1|23901.1|23919.5|23899.5|23921.1|23901.1|23919.5|23899.5|1
1654183300000|2022-06-02 15:21:40|||||||||16
1654183310000|2022-06-02 15:21:50|||||||||5
1654183320000|2022-06-02 15:22:00|23920.4|23900.4|23920.4|23900.4|23920.4|23900.4|23920.4|23900.4|5
1654183330000|2022-06-02 15:22:10|23922|23902|23922|23902|23922|23902|23922|23902|6
1654183340000|2022-06-02 15:22:20|23924.5|23904.5|23927|23907|23927|23907|23924.5|23904.5|6
1654183350000|2022-06-02 15:22:30|23931.1|23911.1|23942.9|23922.9|23942.9|23922.9|23931.1|23911.1|5
1654183360000|2022-06-02 15:22:40|23944.5|23924.5|23946.3|23926.3|23946.3|23926.3|23944.5|23924.5|1
1654183370000|2022-06-02 15:22:50|23945.4|23925.4|23943.6|23923.6|23945.4|23925.4|23943.6|23923.6|8
1654183380000|2022-06-02 15:23:00|23938.6|23918.6|23928.8|23908.8|23938.6|23918.6|23928.8|23908.8|4
1654183390000|2022-06-02 15:23:10|23931.3|23911.3|23931.3|23911.3|23931.3|23911.3|23931.3|23911.3|1
1654183400000|2022-06-02 15:23:20|23932.9|23912.9|23932.9|23912.9|23932.9|23912.9|23932.9|23912.9|0
1654183410000|2022-06-02 15:23:30|23934.5|23914.5|23934.5|23914.5|23934.5|23914.5|23934.5|23914.5|5
1654183420000|2022-06-02 15:23:40|||||||||3
1654183430000|2022-06-02 15:23:50|23935.4|23915.4|23939.5|23919.5|23939.5|23919.5|23935.4|23915.4|4
1654183440000|2022-06-02 15:24:00|23938.6|23918.6|23938.6|23918.6|23938.6|23918.6|23938.6|23918.6|3
1654183450000|2022-06-02 15:24:10|23937|23917|23939.5|23919.5|23939.5|23919.5|23937|23917|2
1654183460000|2022-06-02 15:24:20|23941.1|23921.1|23941.1|23921.1|23941.1|23921.1|23941.1|23921.1|6
1654183470000|2022-06-02 15:24:30|||||||||1
1654183480000|2022-06-02 15:24:40|23939.5|23919.5|23936.1|23916.1|23939.5|23919.5|23936.1|23916.1|1
1654183490000|2022-06-02 15:24:50|23932.9|23912.9|23931.1|23911.1|23932.9|23912.9|23931.1|23911.1|1
1654183500000|2022-06-02 15:25:00|23928.6|23908.6|23923.6|23903.6|23928.6|23908.6|23923.6|23903.6|3
1654183510000|2022-06-02 15:25:10|||||||||4
1654183520000|2022-06-02 15:25:20|23924.5|23904.5|23921.1|23901.1|23924.5|23904.5|23921.1|23901.1|350
1654183530000|2022-06-02 15:25:30|||||||||5
1654183540000|2022-06-02 15:25:40|||||||||6
1654183550000|2022-06-02 15:25:50|||||||||2
1654183570000|2022-06-02 15:26:10|23918.4|23898.4|23920.2|23900.2|23920.2|23900.2|23918.4|23898.4|2
1654183580000|2022-06-02 15:26:20|||||||||2
1654183590000|2022-06-02 15:26:30|||||||||2
1654183600000|2022-06-02 15:26:40|23921.8|23901.8|23921.8|23901.8|23921.8|23901.8|23921.8|23901.8|9
1654183610000|2022-06-02 15:26:50|||||||||1
1654183630000|2022-06-02 15:27:10|||||||||1
1654183640000|2022-06-02 15:27:20|||||||||3
1654183650000|2022-06-02 15:27:30|23917.7|23897.7|23906.1|23886.1|23917.7|23897.7|23904.3|23884.3|12
1654183660000|2022-06-02 15:27:40|23905.2|23885.2|23904.3|23884.3|23905.2|23885.2|23904.3|23884.3|9
1654183670000|2022-06-02 15:27:50|23902.7|23882.7|23902.7|23882.7|23902.7|23882.7|23902.7|23882.7|4
1654183680000|2022-06-02 15:28:00|23903.6|23883.6|23905.2|23885.2|23905.2|23885.2|23903.6|23883.6|1
1654183690000|2022-06-02 15:28:10|||||||||3
1654183700000|2022-06-02 15:28:20|23902|23882|23900.2|23880.2|23902|23882|23900.2|23880.2|5
1654183710000|2022-06-02 15:28:30|||||||||2
1654183730000|2022-06-02 15:28:50|23898.6|23878.6|23872.7|23852.7|23898.6|23878.6|23872.7|23852.7|11
1654183740000|2022-06-02 15:29:00|23871.1|23851.1|23854.3|23834.3|23871.1|23851.1|23854.3|23834.3|16
1654183750000|2022-06-02 15:29:10|23851.1|23831.1|23850.2|23830.2|23851.1|23831.1|23848.6|23828.6|14
1654183760000|2022-06-02 15:29:20|23851.1|23831.1|23866.1|23846.1|23866.1|23846.1|23851.1|23831.1|6
1654183770000|2022-06-02 15:29:30|23874.1|23854.1|23881.1|23861.1|23881.1|23861.1|23874.1|23854.1|3
1654183780000|2022-06-02 15:29:40|||||||||1
1654183790000|2022-06-02 15:29:50|23882.9|23862.9|23888.6|23868.6|23888.6|23868.6|23882.9|23862.9|2
1654183800000|2022-06-02 15:30:00|23895.2|23875.2|23895.2|23875.2|23895.2|23875.2|23895.2|23875.2|3
1654183810000|2022-06-02 15:30:10|23896.8|23876.8|23894.3|23874.3|23896.8|23876.8|23894.3|23874.3|3
1654183820000|2022-06-02 15:30:20|||||||||1
1654183830000|2022-06-02 15:30:30|||||||||5
1654183840000|2022-06-02 15:30:40|23892.7|23872.7|23892.7|23872.7|23892.7|23872.7|23892.7|23872.7|6
1654183850000|2022-06-02 15:30:50|||||||||3
1654183860000|2022-06-02 15:31:00|23891.8|23871.8|23893.6|23873.6|23893.6|23873.6|23891.8|23871.8|1
1654183870000|2022-06-02 15:31:10|||||||||1
1654183880000|2022-06-02 15:31:20|||||||||2
1654183890000|2022-06-02 15:31:30|||||||||2
1654183900000|2022-06-02 15:31:40|23891.8|23871.8|23891.8|23871.8|23891.8|23871.8|23891.8|23871.8|3
1654183910000|2022-06-02 15:31:50|23896.8|23876.8|23898.6|23878.6|23899.3|23879.3|23896.8|23876.8|11
1654183920000|2022-06-02 15:32:00|23900.2|23880.2|23900.2|23880.2|23900.2|23880.2|23899.3|23879.3|3
1654183940000|2022-06-02 15:32:20|23899.3|23879.3|23899.3|23879.3|23899.3|23879.3|23899.3|23879.3|11
1654183950000|2022-06-02 15:32:30|||||||||2
1654183960000|2022-06-02 15:32:40|23900.2|23880.2|23900.2|23880.2|23900.2|23880.2|23900.2|23880.2|1
1654183970000|2022-06-02 15:32:50|23899.3|23879.3|23900.2|23880.2|23903.4|23883.4|23899.3|23879.3|2
1654183980000|2022-06-02 15:33:00|23901.8|23881.8|23905.2|23885.2|23905.2|23885.2|23901.8|23881.8|3
1654183990000|2022-06-02 15:33:10|||||||||4
1654184000000|2022-06-02 15:33:20|23906.1|23886.1|23887.7|23867.7|23906.1|23886.1|23887.7|23863.6|5
1654184010000|2022-06-02 15:33:30|23891.1|23871.1|23892.7|23872.7|23892.7|23872.7|23891.1|23871.1|9
1654184020000|2022-06-02 15:33:40|23895.2|23875.2|23895.2|23875.2|23897.7|23877.7|23895.2|23875.2|4
1654184030000|2022-06-02 15:33:50|||||||||4
1654184040000|2022-06-02 15:34:00|23891.8|23871.8|23891.8|23871.8|23891.8|23871.8|23891.8|23871.8|5
1654184060000|2022-06-02 15:34:20|23894.3|23874.3|23894.3|23874.3|23894.3|23874.3|23894.3|23874.3|10
1654184070000|2022-06-02 15:34:30|||||||||5
1654184080000|2022-06-02 15:34:40|||||||||1
1654184090000|2022-06-02 15:34:50|23895.2|23875.2|23895.2|23875.2|23895.2|23875.2|23895.2|23875.2|1
1654184100000|2022-06-02 15:35:00|23892.7|23872.7|23894.3|23874.3|23894.3|23874.3|23892.7|23872.7|4
1654184110000|2022-06-02 15:35:10|23892.7|23872.7|23892.7|23872.7|23892.7|23872.7|23892.7|23872.7|4
1654184120000|2022-06-02 15:35:20|23886.8|23866.8|23873.6|23853.6|23886.8|23866.8|23873.6|23853.6|9
1654184130000|2022-06-02 15:35:30|23868.6|23848.6|23855.2|23835.2|23868.6|23848.6|23855.2|23835.2|8
1654184140000|2022-06-02 15:35:40|23856.8|23836.8|23830.2|23810.2|23856.8|23836.8|23827.7|23807.7|7
1654184150000|2022-06-02 15:35:50|23832.7|23812.7|23847.7|23807.7|23848.6|23812.7|23832.7|23804.5|8
1654184160000|2022-06-02 15:36:00|23848.6|23808.6|23850.2|23810.2|23850.2|23810.2|23848.6|23808.6|3
1654184170000|2022-06-02 15:36:10|23852.7|23812.7|23852.7|23812.7|23852.7|23812.7|23852.7|23812.7|0
1654184180000|2022-06-02 15:36:20|23844.5|23824.5|23850.2|23830.2|23850.2|23830.2|23844.5|23824.5|5
1654184190000|2022-06-02 15:36:30|23852|23832|23850.2|23830.2|23855.2|23835.2|23850.2|23830.2|4
1654184200000|2022-06-02 15:36:40|23848.6|23828.6|23841.1|23821.1|23848.6|23828.6|23841.1|23821.1|6
1654184210000|2022-06-02 15:36:50|23839.5|23819.5|23837.7|23817.7|23839.5|23819.5|23837.7|23817.7|6
1654184220000|2022-06-02 15:37:00|23836.8|23816.8|23839.3|23819.3|23839.3|23819.3|23836.8|23816.8|8
1654184230000|2022-06-02 15:37:10|||||||||1
1654184240000|2022-06-02 15:37:20|||||||||3
1654184250000|2022-06-02 15:37:30|||||||||2
1654184260000|2022-06-02 15:37:40|23840.2|23820.2|23841.8|23821.8|23841.8|23821.8|23840.2|23820.2|0
1654184270000|2022-06-02 15:37:50|23839.3|23819.3|23839.3|23819.3|23839.3|23819.3|23839.3|23819.3|1
1654184280000|2022-06-02 15:38:00|23838.4|23818.4|23838.4|23818.4|23838.4|23818.4|23838.4|23818.4|2
1654184290000|2022-06-02 15:38:10|||||||||21
1654184300000|2022-06-02 15:38:20|23836.8|23816.8|23836.8|23816.8|23836.8|23816.8|23836.8|23816.8|7
1654184320000|2022-06-02 15:38:40|23835.2|23815.2|23835.2|23815.2|23835.2|23815.2|23835.2|23815.2|0
1654184330000|2022-06-02 15:38:50|||||||||2
1654184340000|2022-06-02 15:39:00|23832.7|23812.7|23832.7|23812.7|23832.7|23812.7|23832.7|23812.7|5
1654184360000|2022-06-02 15:39:20|23833.6|23813.6|23836.8|23816.8|23837.7|23817.7|23833.6|23813.6|13
1654184380000|2022-06-02 15:39:40|||||||||9
1654184390000|2022-06-02 15:39:50|23835.2|23815.2|23834.3|23814.3|23835.2|23815.2|23834.3|23814.3|4
1654184400000|2022-06-02 15:40:00|23835.2|23815.2|23840.2|23820.2|23851.1|23820.2|23834.3|23811.1|9
1654184410000|2022-06-02 15:40:10|23841.8|23821.8|23856.8|23816.8|23856.8|23823.4|23841.8|23815.2|4
1654184420000|2022-06-02 15:40:20|23854.3|23814.3|23854.3|23814.3|23854.3|23814.3|23854.3|23814.3|7
1654184430000|2022-06-02 15:40:30|23852.7|23812.7|23852.7|23812.7|23852.7|23812.7|23852.7|23812.7|3
1654184440000|2022-06-02 15:40:40|23840.9|23820.9|23837.7|23817.7|23840.9|23820.9|23837.7|23817.7|1
1654184450000|2022-06-02 15:40:50|23840.2|23820.2|23866.1|23826.1|23866.1|23826.8|23840.2|23820.2|11
1654184460000|2022-06-02 15:41:00|23857|23837|23845.2|23825.2|23857|23837|23845.2|23825.2|8
1654184470000|2022-06-02 15:41:10|23842.7|23822.7|23842.7|23822.7|23842.7|23822.7|23842.7|23822.7|6
1654184480000|2022-06-02 15:41:20|23843.6|23823.6|23850.9|23830.9|23851.8|23831.8|23842.7|23822.7|10
1654184490000|2022-06-02 15:41:30|23849.3|23829.3|23846.8|23826.8|23849.3|23829.3|23846.8|23826.8|10
1654184500000|2022-06-02 15:41:40|23844.3|23824.3|23844.3|23824.3|23844.3|23824.3|23844.3|23824.3|10
1654184510000|2022-06-02 15:41:50|23843.4|23823.4|23843.4|23823.4|23843.4|23823.4|23843.4|23823.4|5
1654184520000|2022-06-02 15:42:00|23841.8|23821.8|23820.2|23800.2|23841.8|23821.8|23820.2|23800.2|13
1654184530000|2022-06-02 15:42:10|23817.7|23797.7|23817.7|23797.7|23817.7|23797.7|23817.7|23797.7|1
1654184540000|2022-06-02 15:42:20|23820.2|23800.2|23824.3|23804.3|23824.3|23804.3|23820.2|23800.2|3
1654184550000|2022-06-02 15:42:30|23822.7|23802.7|23825.2|23805.2|23825.2|23805.2|23822.7|23802.7|6
1654184560000|2022-06-02 15:42:40|||||||||1
1654184570000|2022-06-02 15:42:50|||||||||2
1654184580000|2022-06-02 15:43:00|23826.8|23806.8|23827.7|23807.7|23827.7|23807.7|23826.8|23806.8|1
1654184590000|2022-06-02 15:43:10|||||||||2
1654184600000|2022-06-02 15:43:20|23826.8|23806.8|23826.8|23806.8|23826.8|23806.8|23826.8|23806.8|9
1654184610000|2022-06-02 15:43:30|23825.2|23805.2|23825.2|23805.2|23825.2|23805.2|23825.2|23805.2|0
1654184620000|2022-06-02 15:43:40|23822|23802|23820.2|23800.2|23822|23802|23820.2|23800.2|12
1654184630000|2022-06-02 15:43:50|||||||||1
1654184640000|2022-06-02 15:44:00|||||||||2
1654184650000|2022-06-02 15:44:10|23818.6|23798.6|23821.8|23801.8|23822.7|23802.7|23818.6|23798.6|26
1654184660000|2022-06-02 15:44:20|||||||||3
1654184670000|2022-06-02 15:44:30|||||||||9
1654184680000|2022-06-02 15:44:40|23822.7|23802.7|23822.7|23802.7|23822.7|23802.7|23822.7|23802.7|3
1654184690000|2022-06-02 15:44:50|23825.2|23805.2|23825.2|23805.2|23825.2|23805.2|23825.2|23805.2|3
1654184700000|2022-06-02 15:45:00|23826.1|23806.1|23827.7|23807.7|23827.7|23807.7|23826.1|23806.1|1
1654184710000|2022-06-02 15:45:10|||||||||2
1654184720000|2022-06-02 15:45:20|23829.3|23809.3|23810.9|23790.9|23829.3|23809.3|23810.9|23790.9|12
1654184730000|2022-06-02 15:45:30|23807.7|23787.7|23801.8|23781.8|23807.7|23787.7|23801.8|23781.8|3
1654184740000|2022-06-02 15:45:40|23800.2|23780.2|23800.2|23780.2|23800.2|23780.2|23800.2|23780.2|1
1654184750000|2022-06-02 15:45:50|23780.9|23760.9|23718.4|23698.4|23780.9|23760.9|23718.4|23698.4|76
1654184760000|2022-06-02 15:46:00|23719.3|23699.3|23740.2|23720.2|23740.2|23720.2|23719.3|23692.7|23
1654184770000|2022-06-02 15:46:10|23743.6|23723.6|23750.2|23730.2|23761.1|23730.2|23743.6|23717.7|14
1654184780000|2022-06-02 15:46:20|23747.7|23727.7|23748.6|23728.6|23748.6|23728.6|23747.7|23727.7|3
1654184790000|2022-06-02 15:46:30|23750.2|23730.2|23752|23732|23752|23732|23750.2|23730.2|8
1654184800000|2022-06-02 15:46:40|23753.6|23733.6|23771.1|23751.1|23771.1|23751.1|23753.6|23733.6|12
1654184810000|2022-06-02 15:46:50|23772.7|23752.7|23772.7|23752.7|23772.7|23752.7|23772.7|23752.7|1
1654184820000|2022-06-02 15:47:00|23773.6|23753.6|23773.6|23753.6|23773.6|23753.6|23773.6|23753.6|1
1654184830000|2022-06-02 15:47:10|||||||||1
1654184840000|2022-06-02 15:47:20|23772.7|23752.7|23770.2|23750.2|23772.7|23752.7|23770.2|23750.2|3
1654184850000|2022-06-02 15:47:30|23772.7|23752.7|23775.2|23755.2|23775.2|23755.2|23772.7|23752.7|10
1654184860000|2022-06-02 15:47:40|23780.2|23760.2|23777.7|23757.7|23780.2|23760.2|23777.7|23757.7|2
1654184870000|2022-06-02 15:47:50|||||||||2
1654184890000|2022-06-02 15:48:10|||||||||2
1654184910000|2022-06-02 15:48:30|||||||||1
1654184930000|2022-06-02 15:48:50|23776.1|23756.1|23770.2|23750.2|23776.1|23756.1|23770.2|23750.2|6
1654184940000|2022-06-02 15:49:00|23775.2|23755.2|23785|23765|23785|23765|23775.2|23755.2|8
1654184950000|2022-06-02 15:49:10|23787.7|23767.7|23792.7|23772.7|23792.7|23772.7|23787.7|23767.7|8
1654184960000|2022-06-02 15:49:20|23793.6|23773.6|23794.3|23774.3|23795.2|23775.2|23791.8|23771.8|3
1654184970000|2022-06-02 15:49:30|23795.2|23775.2|23795.2|23775.2|23795.2|23775.2|23795.2|23775.2|3
1654184980000|2022-06-02 15:49:40|23800.2|23780.2|23805.2|23785.2|23817.7|23786.8|23800.2|23776.1|1
1654184990000|2022-06-02 15:49:50|23817.7|23777.7|23805.9|23785.9|23817.7|23786.8|23805.2|23777.7|12
1654185000000|2022-06-02 15:50:00|23803.4|23783.4|23803.4|23783.4|23803.4|23783.4|23803.4|23783.4|7
1654185010000|2022-06-02 15:50:10|||||||||3
1654185020000|2022-06-02 15:50:20|23800|23780|23800|23780|23800|23780|23799.1|23779.1|1
1654185030000|2022-06-02 15:50:30|23798.4|23778.4|23799.3|23779.3|23800.9|23780.9|23798.4|23778.4|2
1654185040000|2022-06-02 15:50:40|23798.4|23778.4|23802.7|23782.7|23802.7|23782.7|23798.4|23778.4|6
1654185050000|2022-06-02 15:50:50|23805.2|23785.2|23805.2|23785.2|23805.2|23785.2|23805.2|23785.2|3
1654185060000|2022-06-02 15:51:00|23810|23790|23814.3|23794.3|23814.3|23794.3|23810|23790|11
1654185070000|2022-06-02 15:51:10|||||||||2
1654185080000|2022-06-02 15:51:20|23815.2|23795.2|23815.2|23795.2|23815.2|23795.2|23815.2|23795.2|2
1654185090000|2022-06-02 15:51:30|23814.3|23794.3|23797.7|23777.7|23814.3|23794.3|23797.7|23777.7|7
1654185100000|2022-06-02 15:51:40|23800.2|23780.2|23792.7|23772.7|23800.2|23780.2|23792.7|23772.7|5
1654185110000|2022-06-02 15:51:50|23787.7|23767.7|23784.3|23764.3|23790.2|23770.2|23784.3|23764.3|4
1654185120000|2022-06-02 15:52:00|23782.7|23762.7|23775|23755|23782.7|23762.7|23775|23755|8
1654185130000|2022-06-02 15:52:10|23775.9|23755.9|23774.3|23754.3|23775.9|23755.9|23774.3|23754.3|3
1654185140000|2022-06-02 15:52:20|23786.1|23746.1|23790.2|23770.2|23790.2|23770.2|23777|23746.1|12
1654185150000|2022-06-02 15:52:30|23791.1|23771.1|23802.7|23782.7|23802.7|23782.7|23791.1|23771.1|3
1654185160000|2022-06-02 15:52:40|23800.2|23780.2|23802.7|23782.7|23802.7|23782.7|23800.2|23780.2|1
1654185170000|2022-06-02 15:52:50|23805.2|23785.2|23806.1|23786.1|23806.1|23786.1|23805.2|23785.2|5
1654185180000|2022-06-02 15:53:00|23804.3|23784.3|23803.4|23783.4|23804.3|23784.3|23803.4|23783.4|2
1654185190000|2022-06-02 15:53:10|23801.8|23781.8|23802.7|23782.7|23802.7|23782.7|23801.8|23781.8|3
1654185200000|2022-06-02 15:53:20|23799.5|23779.5|23795.2|23775.2|23799.5|23779.5|23795.2|23775.2|4
1654185210000|2022-06-02 15:53:30|23792|23772|23792|23772|23792|23772|23792|23772|2
1654185230000|2022-06-02 15:53:50|23788.4|23768.4|23785.2|23765.2|23788.4|23768.4|23785.2|23765.2|15
1654185240000|2022-06-02 15:54:00|23784.3|23764.3|23782.7|23762.7|23784.3|23764.3|23782.7|23762.7|1
1654185250000|2022-06-02 15:54:10|||||||||1
1654185260000|2022-06-02 15:54:20|23784.3|23764.3|23787.9|23767.9|23796.1|23767.9|23784.3|23756.1|4
1654185270000|2022-06-02 15:54:30|23791.1|23771.1|23798.6|23778.6|23798.6|23778.6|23791.1|23771.1|8
1654185280000|2022-06-02 15:54:40|23805.2|23785.2|23811.1|23791.1|23811.1|23791.1|23805.2|23785.2|3
1654185290000|2022-06-02 15:54:50|23812|23792|23813.6|23793.6|23813.6|23793.6|23812|23792|4
1654185300000|2022-06-02 15:55:00|23812.7|23792.7|23812.7|23792.7|23812.7|23792.7|23812.7|23792.7|4
1654185320000|2022-06-02 15:55:20|23813.6|23793.6|23813.6|23793.6|23816.8|23796.8|23813.6|23793.6|3
1654185330000|2022-06-02 15:55:30|23812.7|23792.7|23808.4|23788.4|23812.7|23792.7|23808.4|23788.4|7
1654185340000|2022-06-02 15:55:40|23806.8|23786.8|23806.8|23786.8|23806.8|23786.8|23806.8|23786.8|0
1654185350000|2022-06-02 15:55:50|23807.7|23787.7|23807.7|23787.7|23807.7|23787.7|23807.7|23787.7|5
1654185360000|2022-06-02 15:56:00|23806.8|23786.8|23802.7|23782.7|23807.7|23787.7|23802.7|23782.7|8
1654185380000|2022-06-02 15:56:20|23804.3|23784.3|23806.8|23786.8|23806.8|23786.8|23804.3|23784.3|5
1654185390000|2022-06-02 15:56:30|23808.6|23788.6|23808.6|23788.6|23808.6|23788.6|23808.6|23788.6|4
1654185400000|2022-06-02 15:56:40|23813.6|23793.6|23826.1|23806.1|23831.1|23806.1|23813.6|23791.1|5
1654185410000|2022-06-02 15:56:50|23827.7|23807.7|23827.7|23807.7|23827.7|23807.7|23827.7|23807.7|2
1654185420000|2022-06-02 15:57:00|||||||||5
1654185430000|2022-06-02 15:57:10|23825.2|23805.2|23825.2|23805.2|23825.2|23805.2|23825.2|23805.2|2
1654185440000|2022-06-02 15:57:20|||||||||1
1654185450000|2022-06-02 15:57:30|||||||||1
1654185460000|2022-06-02 15:57:40|23823.6|23803.6|23823.6|23803.6|23823.6|23803.6|23823.6|23803.6|3
1654185470000|2022-06-02 15:57:50|||||||||3
1654185480000|2022-06-02 15:58:00|23825.2|23805.2|23825.2|23805.2|23825.2|23805.2|23825.2|23805.2|2
1654185490000|2022-06-02 15:58:10|23827.7|23807.7|23827.7|23807.7|23827.7|23807.7|23827.7|23807.7|0
1654185500000|2022-06-02 15:58:20|23825.2|23805.2|23824.3|23804.3|23825.2|23805.2|23824.3|23804.3|2
1654185510000|2022-06-02 15:58:30|23821.8|23801.8|23800.2|23780.2|23821.8|23801.8|23800.2|23780.2|20
1654185520000|2022-06-02 15:58:40|||||||||2
1654185530000|2022-06-02 15:58:50|23802.7|23782.7|23802.7|23782.7|23802.7|23782.7|23802.7|23782.7|6
1654185540000|2022-06-02 15:59:00|23800|23780|23790.2|23770.2|23800|23780|23790.2|23770.2|11
1654185550000|2022-06-02 15:59:10|23787.7|23767.7|23787.7|23767.7|23787.7|23767.7|23787.7|23767.7|2
1654185570000|2022-06-02 15:59:30|||||||||5
1654185580000|2022-06-02 15:59:40|||||||||1
1654185590000|2022-06-02 15:59:50|||||||||3
1654185600000|2022-06-02 16:00:00|23782.7|23762.7|23781.8|23761.8|23782.7|23762.7|23781.8|23761.8|11
1654185610000|2022-06-02 16:00:10|||||||||3
1654185620000|2022-06-02 16:00:20|23781.1|23761.1|23781.1|23761.1|23781.1|23761.1|23781.1|23761.1|2
1654185630000|2022-06-02 16:00:30|23780.2|23760.2|23780.2|23760.2|23780.2|23760.2|23780.2|23760.2|2
1654185640000|2022-06-02 16:00:40|23778.6|23758.6|23777.7|23757.7|23778.6|23758.6|23777.7|23757.7|5
1654185650000|2022-06-02 16:00:50|23779.3|23759.3|23792|23772|23792|23772|23779.3|23759.3|13
1654185660000|2022-06-02 16:01:00|23791.1|23771.1|23782.5|23762.5|23791.1|23771.1|23782.5|23762.5|8
1654185670000|2022-06-02 16:01:10|23783.4|23763.4|23783.4|23763.4|23783.4|23763.4|23783.4|23763.4|3
1654185680000|2022-06-02 16:01:20|23779.3|23759.3|23779.3|23759.3|23779.3|23759.3|23779.3|23759.3|0
1654185690000|2022-06-02 16:01:30|||||||||1
1654185700000|2022-06-02 16:01:40|||||||||3
1654185710000|2022-06-02 16:01:50|23777.7|23757.7|23777.7|23757.7|23777.7|23757.7|23777.7|23757.7|5
1654185720000|2022-06-02 16:02:00|23773.6|23753.6|23759.5|23739.5|23773.6|23753.6|23758.6|23738.6|27
1654185730000|2022-06-02 16:02:10|23762.7|23742.7|23784.5|23744.5|23784.5|23751.1|23762.7|23742.7|8
1654185740000|2022-06-02 16:02:20|23785.4|23745.4|23787.9|23747.9|23787.9|23747.9|23785.4|23745.4|3
1654185750000|2022-06-02 16:02:30|23777|23757|23782.9|23762.9|23782.9|23762.9|23777|23757|8
1654185760000|2022-06-02 16:02:40|23782|23762|23781.8|23761.8|23783.6|23763.6|23781.8|23761.8|4
1654185770000|2022-06-02 16:02:50|23789.3|23749.3|23771.8|23751.8|23789.3|23754.3|23771.8|23749.3|0
1654185780000|2022-06-02 16:03:00|||||||||1
1654185790000|2022-06-02 16:03:10|23772.7|23752.7|23776.1|23756.1|23776.1|23756.1|23772.7|23752.7|0
1654185800000|2022-06-02 16:03:20|23777.7|23757.7|23780.2|23760.2|23780.2|23760.2|23777.7|23757.7|9
1654185810000|2022-06-02 16:03:30|23782.7|23762.7|23782.7|23762.7|23782.7|23762.7|23782.7|23762.7|3
1654185830000|2022-06-02 16:03:50|||||||||3
1654185840000|2022-06-02 16:04:00|23785.2|23765.2|23786.1|23766.1|23786.1|23766.1|23785.2|23765.2|1
1654185850000|2022-06-02 16:04:10|23785.2|23765.2|23786.1|23766.1|23786.1|23766.1|23785.2|23765.2|4
1654185870000|2022-06-02 16:04:30|||||||||1
1654185880000|2022-06-02 16:04:40|23792.7|23772.7|23825.2|23805.2|23825.2|23805.2|23792.7|23769.3|31
1654185890000|2022-06-02 16:04:50|23826.1|23806.1|23829.5|23809.5|23829.5|23809.5|23826.1|23806.1|5
1654185900000|2022-06-02 16:05:00|23830.4|23810.4|23838.6|23818.6|23838.6|23818.6|23830.4|23810.4|9
1654185910000|2022-06-02 16:05:10|23841.8|23821.8|23842.7|23822.7|23842.7|23822.7|23841.8|23821.8|1
1654185920000|2022-06-02 16:05:20|23847.7|23827.7|23847.7|23827.7|23847.7|23827.7|23847.7|23827.7|3
1654185930000|2022-06-02 16:05:30|23849.3|23829.3|23830.9|23810.9|23857.5|23833.6|23830.9|23810.9|9
1654185940000|2022-06-02 16:05:40|23829.3|23809.3|23820.2|23800.2|23830.2|23810.2|23820.2|23800.2|14
1654185950000|2022-06-02 16:05:50|23817|23797|23806.8|23786.8|23817|23797|23806.8|23786.8|9
1654185960000|2022-06-02 16:06:00|23804.3|23784.3|23804.3|23784.3|23804.3|23784.3|23804.3|23784.3|3
1654185980000|2022-06-02 16:06:20|23802.7|23782.7|23800.2|23780.2|23802.7|23782.7|23800.2|23780.2|1
1654185990000|2022-06-02 16:06:30|23799.3|23779.3|23826.1|23786.1|23826.1|23793.6|23798.6|23778.6|11
1654186000000|2022-06-02 16:06:40|23827.7|23787.7|23831.1|23791.1|23831.1|23800.2|23815.2|23786.1|2
1654186010000|2022-06-02 16:06:50|23820.2|23800.2|23821.8|23801.8|23821.8|23801.8|23820.2|23800.2|2
1654186020000|2022-06-02 16:07:00|23820.2|23800.2|23819.3|23799.3|23820.2|23800.2|23819.3|23799.3|4
1654186040000|2022-06-02 16:07:20|||||||||3
1654186050000|2022-06-02 16:07:30|23824.3|23804.3|23832.7|23812.7|23832.7|23812.7|23824.3|23804.3|10
1654186060000|2022-06-02 16:07:40|23830.2|23810.2|23815.2|23795.2|23830.2|23810.2|23814.3|23794.3|26
1654186070000|2022-06-02 16:07:50|23814.3|23794.3|23813.4|23793.4|23814.3|23794.3|23813.4|23793.4|2
1654186080000|2022-06-02 16:08:00|23814.3|23794.3|23810.2|23790.2|23814.3|23794.3|23810.2|23790.2|3
1654186090000|2022-06-02 16:08:10|||||||||3
1654186100000|2022-06-02 16:08:20|23812.7|23792.7|23831.1|23791.1|23831.1|23800.2|23812.7|23791.1|5
1654186110000|2022-06-02 16:08:30|||||||||1
1654186120000|2022-06-02 16:08:40|||||||||2
1654186130000|2022-06-02 16:08:50|23822.9|23802.9|23832.7|23812.7|23832.7|23812.7|23822.9|23802.9|5
1654186140000|2022-06-02 16:09:00|||||||||3
1654186150000|2022-06-02 16:09:10|23833.6|23813.6|23842.7|23822.7|23842.7|23822.7|23833.6|23813.6|5
1654186160000|2022-06-02 16:09:20|23841.8|23821.8|23842.7|23822.7|23842.7|23822.7|23841.8|23821.8|1
1654186170000|2022-06-02 16:09:30|23841.8|23821.8|23840.2|23820.2|23841.8|23821.8|23840.2|23820.2|0
1654186180000|2022-06-02 16:09:40|||||||||2
1654186190000|2022-06-02 16:09:50|||||||||6
1654186200000|2022-06-02 16:10:00|23838.6|23818.6|23831.8|23811.8|23838.6|23818.6|23831.8|23811.8|2
1654186210000|2022-06-02 16:10:10|23826.6|23806.6|23821.1|23801.1|23826.6|23806.6|23820.2|23800.2|10
1654186230000|2022-06-02 16:10:30|23822.7|23802.7|23830.9|23810.9|23830.9|23810.9|23822.7|23802.7|7
1654186240000|2022-06-02 16:10:40|23832.7|23812.7|23832.7|23812.7|23832.7|23812.7|23832.7|23812.7|0
1654186250000|2022-06-02 16:10:50|||||||||5
1654186260000|2022-06-02 16:11:00|23831.1|23811.1|23823.4|23803.4|23831.1|23811.1|23823.4|23803.4|7
1654186270000|2022-06-02 16:11:10|||||||||2
1654186280000|2022-06-02 16:11:20|23819.3|23799.3|23820.2|23800.2|23820.2|23800.2|23819.3|23799.3|1
1654186290000|2022-06-02 16:11:30|||||||||2
1654186300000|2022-06-02 16:11:40|23817.7|23797.7|23817.7|23797.7|23817.7|23797.7|23817.7|23797.7|2
1654186310000|2022-06-02 16:11:50|23815.2|23795.2|23813.4|23793.4|23815.2|23795.2|23813.4|23793.4|3
1654186320000|2022-06-02 16:12:00|23811.8|23791.8|23798.6|23778.6|23811.8|23791.8|23792.7|23772.7|5
1654186340000|2022-06-02 16:12:20|23799.5|23779.5|23802.7|23782.7|23802.7|23782.7|23799.5|23779.5|12
1654186350000|2022-06-02 16:12:30|23804.5|23784.5|23812.7|23792.7|23812.7|23792.7|23804.5|23784.5|1
1654186360000|2022-06-02 16:12:40|||||||||4
1654186370000|2022-06-02 16:12:50|23817.7|23797.7|23819.5|23799.5|23819.5|23799.5|23817.7|23797.7|4
1654186380000|2022-06-02 16:13:00|23825.9|23805.9|23829.5|23809.5|23829.5|23809.5|23825.9|23805.9|1
1654186390000|2022-06-02 16:13:10|23833.6|23813.6|23833.6|23813.6|23833.6|23813.6|23833.6|23813.6|0
1654186400000|2022-06-02 16:13:20|||||||||9
1654186410000|2022-06-02 16:13:30|23836.1|23816.1|23836.1|23816.1|23836.1|23816.1|23836.1|23816.1|15
1654186420000|2022-06-02 16:13:40|23834.3|23814.3|23827.7|23807.7|23839.3|23814.3|23826.1|23799.3|17
1654186430000|2022-06-02 16:13:50|23829.5|23809.5|23832.7|23812.7|23832.7|23812.7|23829.5|23809.5|1
1654186440000|2022-06-02 16:14:00|23835.9|23815.9|23837.7|23817.7|23837.7|23817.7|23835.9|23815.9|4
1654186460000|2022-06-02 16:14:20|23840.2|23820.2|23847.7|23827.7|23847.7|23827.7|23840.2|23820.2|5
1654186470000|2022-06-02 16:14:30|23846.8|23826.8|23845.2|23825.2|23846.8|23826.8|23845.2|23825.2|4
1654186480000|2022-06-02 16:14:40|||||||||2
1654186490000|2022-06-02 16:14:50|23841.8|23821.8|23841.8|23821.8|23841.8|23821.8|23841.8|23821.8|8
1654186500000|2022-06-02 16:15:00|23842.7|23822.7|23841.8|23821.8|23842.7|23822.7|23841.8|23821.8|4
1654186510000|2022-06-02 16:15:10|23840.2|23820.2|23839.3|23819.3|23840.2|23820.2|23839.3|23819.3|16
1654186520000|2022-06-02 16:15:20|23836.1|23816.1|23818.6|23798.6|23836.1|23816.1|23816.8|23796.8|12
1654186540000|2022-06-02 16:15:40|23820.2|23800.2|23820.2|23800.2|23820.2|23800.2|23820.2|23800.2|1
1654186550000|2022-06-02 16:15:50|23817.7|23797.7|23808.4|23788.4|23817.7|23797.7|23808.4|23788.4|20
1654186560000|2022-06-02 16:16:00|23806.8|23786.8|23812.7|23792.7|23812.7|23792.7|23804.3|23784.3|7
1654186570000|2022-06-02 16:16:10|||||||||1
1654186580000|2022-06-02 16:16:20|||||||||1
1654186590000|2022-06-02 16:16:30|23811.8|23791.8|23809.3|23789.3|23811.8|23791.8|23809.3|23789.3|14
1654186600000|2022-06-02 16:16:40|||||||||2
1654186610000|2022-06-02 16:16:50|23807.7|23787.7|23805.9|23785.9|23807.7|23787.7|23805.9|23785.9|4
1654186620000|2022-06-02 16:17:00|23806.8|23786.8|23806.8|23786.8|23806.8|23786.8|23806.8|23786.8|5
1654186630000|2022-06-02 16:17:10|23805.2|23785.2|23802.7|23782.7|23805.2|23785.2|23802.7|23782.7|4
1654186640000|2022-06-02 16:17:20|23803.6|23783.6|23805.2|23785.2|23805.2|23785.2|23803.6|23783.6|2
1654186650000|2022-06-02 16:17:30|||||||||6
1654186660000|2022-06-02 16:17:40|23802.7|23782.7|23801.8|23781.8|23805.2|23785.2|23801.8|23781.8|5
1654186670000|2022-06-02 16:17:50|||||||||7
1654186680000|2022-06-02 16:18:00|23802.7|23782.7|23802.7|23782.7|23802.7|23782.7|23802.7|23782.7|9
1654186690000|2022-06-02 16:18:10|23804.3|23784.3|23806.8|23786.8|23806.8|23786.8|23804.3|23784.3|3
1654186700000|2022-06-02 16:18:20|23816.3|23796.3|23824.3|23804.3|23827.7|23807.7|23816.3|23796.3|25
1654186710000|2022-06-02 16:18:30|23821.8|23801.8|23822.5|23802.5|23823.4|23803.4|23821.8|23801.8|47
1654186720000|2022-06-02 16:18:40|23823.4|23803.4|23823.4|23803.4|23823.4|23803.4|23823.4|23803.4|9
1654186730000|2022-06-02 16:18:50|23820.9|23800.9|23820|23800|23820.9|23800.9|23820|23800|5
1654186740000|2022-06-02 16:19:00|23820.9|23800.9|23820.9|23800.9|23820.9|23800.9|23820.9|23800.9|11
1654186750000|2022-06-02 16:19:10|23821.8|23801.8|23808.4|23788.4|23821.8|23801.8|23803.4|23783.4|31
1654186760000|2022-06-02 16:19:20|||||||||1
1654186770000|2022-06-02 16:19:30|23810.2|23790.2|23830.2|23810.2|23830.2|23810.2|23810.2|23790.2|5
1654186780000|2022-06-02 16:19:40|23829.3|23809.3|23824.3|23804.3|23829.3|23809.3|23824.3|23804.3|10
1654186790000|2022-06-02 16:19:50|23821.8|23801.8|23816.6|23796.6|23821.8|23801.8|23816.6|23796.6|10
1654186800000|2022-06-02 16:20:00|23815.7|23795.7|23813.2|23793.2|23815.7|23795.7|23813.2|23793.2|2
1654186810000|2022-06-02 16:20:10|23808.4|23788.4|23801.8|23781.8|23808.4|23788.4|23801.8|23781.8|10
1654186820000|2022-06-02 16:20:20|23804.3|23784.3|23808.4|23788.4|23808.4|23788.4|23804.3|23784.3|2
1654186830000|2022-06-02 16:20:30|23809.3|23789.3|23810.2|23790.2|23810.2|23790.2|23809.3|23789.3|10
1654186840000|2022-06-02 16:20:40|23807.5|23787.5|23806.8|23786.8|23807.5|23787.5|23804.3|23784.3|5
1654186850000|2022-06-02 16:20:50|23807.7|23787.7|23806.8|23786.8|23807.7|23787.7|23806.8|23786.8|9
1654186860000|2022-06-02 16:21:00|23805.9|23785.9|23805|23785|23805.9|23785.9|23805|23785|16
1654186870000|2022-06-02 16:21:10|23803.4|23783.4|23800.9|23780.9|23803.4|23783.4|23800.9|23780.9|7
1654186880000|2022-06-02 16:21:20|||||||||1
1654186890000|2022-06-02 16:21:30|23801.8|23781.8|23803.4|23783.4|23803.4|23783.4|23801.8|23781.8|1
1654186900000|2022-06-02 16:21:40|23802.5|23782.5|23803.4|23783.4|23803.4|23783.4|23800.9|23780.9|2
1654186910000|2022-06-02 16:21:50|23804.3|23784.3|23809.1|23789.1|23811.8|23791.8|23804.3|23784.3|35
1654186920000|2022-06-02 16:22:00|23810.9|23790.9|23813.4|23793.4|23813.4|23793.4|23810.9|23790.9|5
1654186930000|2022-06-02 16:22:10|23818.2|23798.2|23821.8|23801.8|23821.8|23801.8|23818.2|23798.2|2
1654186940000|2022-06-02 16:22:20|23822.7|23802.7|23824.3|23804.3|23824.3|23804.3|23822.7|23802.7|5
1654186950000|2022-06-02 16:22:30|23825.9|23805.9|23832.5|23812.5|23833.4|23813.4|23825.9|23805.9|21
1654186960000|2022-06-02 16:22:40|23833.4|23813.4|23833.4|23813.4|23835|23815|23833.4|23813.4|0
1654186970000|2022-06-02 16:22:50|23830.9|23810.9|23830.9|23810.9|23830.9|23810.9|23830.9|23810.9|8
1654186980000|2022-06-02 16:23:00|23830|23810|23823.4|23803.4|23830|23810|23815|23795|21
1654186990000|2022-06-02 16:23:10|||||||||10
1654187000000|2022-06-02 16:23:20|23822.5|23802.5|23820.9|23800.9|23822.5|23802.5|23820.9|23800.9|41
1654187010000|2022-06-02 16:23:30|23819.1|23799.1|23824.3|23804.3|23824.3|23804.3|23819.1|23799.1|23
1654187020000|2022-06-02 16:23:40|23823.4|23803.4|23836.1|23816.1|23836.1|23816.1|23823.4|23803.4|22
1654187030000|2022-06-02 16:23:50|23836.8|23816.8|23835.9|23815.9|23837.5|23817.5|23833.4|23813.4|26
1654187040000|2022-06-02 16:24:00|23840|23820|23835|23815|23840|23820|23835|23815|42
1654187050000|2022-06-02 16:24:10|23836.6|23816.6|23836.6|23816.6|23837.5|23817.5|23834.1|23814.1|39
1654187060000|2022-06-02 16:24:20|23837.5|23817.5|23840.9|23820.9|23840.9|23820.9|23837.5|23817.5|60
1654187070000|2022-06-02 16:24:30|23837.5|23817.5|23840.9|23820.9|23840.9|23820.9|23837.5|23817.5|57
1654187080000|2022-06-02 16:24:40|23842.5|23822.5|23849.3|23829.3|23849.3|23829.3|23842.5|23822.5|214
1654187090000|2022-06-02 16:24:50|23848.4|23828.4|23840|23820|23850.9|23830.9|23840|23820|97
1654187100000|2022-06-02 16:25:00|23838.4|23818.4|23842.5|23822.5|23842.5|23822.5|23837.5|23817.5|23
1654187110000|2022-06-02 16:25:10|23843.4|23823.4|23843.4|23823.4|23843.4|23823.4|23840.9|23820.9|24
1654187120000|2022-06-02 16:25:20|23845|23825|23845.9|23825.9|23845.9|23825.9|23845|23825|3
1654187130000|2022-06-02 16:25:30|23848.4|23828.4|23850.9|23830.9|23850.9|23830.9|23848.4|23828.4|9
1654187140000|2022-06-02 16:25:40|23852.5|23832.5|23860|23840|23860|23840|23852.5|23832.5|32
1654187150000|2022-06-02 16:25:50|||||||||3
1654187160000|2022-06-02 16:26:00|23862.5|23842.5|23865|23845|23865|23845|23862.5|23842.5|12
1654187170000|2022-06-02 16:26:10|23864.1|23844.1|23860|23840|23864.1|23844.1|23860|23840|8
1654187180000|2022-06-02 16:26:20|||||||||7
1654187190000|2022-06-02 16:26:30|||||||||5
1654187200000|2022-06-02 16:26:40|23861.6|23841.6|23866.6|23846.6|23866.6|23846.6|23861.6|23841.6|17
1654187210000|2022-06-02 16:26:50|||||||||1
1654187220000|2022-06-02 16:27:00|23865|23845|23867.5|23847.5|23867.5|23847.5|23865|23845|23
1654187240000|2022-06-02 16:27:20|23865.9|23845.9|23865|23845|23865.9|23845.9|23865|23845|4
1654187250000|2022-06-02 16:27:30|||||||||2
1654187260000|2022-06-02 16:27:40|||||||||3
1654187270000|2022-06-02 16:27:50|||||||||4
1654187280000|2022-06-02 16:28:00|23865.9|23845.9|23867.5|23847.5|23867.5|23847.5|23865.9|23845.9|6
1654187290000|2022-06-02 16:28:10|||||||||3
1654187300000|2022-06-02 16:28:20|23869.1|23849.1|23870|23850|23870|23850|23869.1|23849.1|3
1654187310000|2022-06-02 16:28:30|||||||||6
1654187320000|2022-06-02 16:28:40|23873.2|23853.2|23872.5|23852.5|23875|23855|23872.5|23852.5|16
1654187340000|2022-06-02 16:29:00|||||||||2
1654187350000|2022-06-02 16:29:10|23873.4|23853.4|23875|23855|23875|23855|23873.4|23853.4|2
1654187370000|2022-06-02 16:29:30|23875.9|23855.9|23875.9|23855.9|23875.9|23855.9|23875.9|23855.9|13
1654187380000|2022-06-02 16:29:40|23875|23855|23875|23855|23875|23855|23875|23855|3
1654187390000|2022-06-02 16:29:50|23873.4|23853.4|23872.5|23852.5|23873.4|23853.4|23872.5|23852.5|9
1654187400000|2022-06-02 16:30:00|23871.6|23851.6|23867.5|23847.5|23871.6|23851.6|23867.5|23847.5|13
1654187410000|2022-06-02 16:30:10|||||||||2
1654187420000|2022-06-02 16:30:20|||||||||2
1654187430000|2022-06-02 16:30:30|23865.9|23845.9|23865.9|23845.9|23865.9|23845.9|23865.9|23845.9|10
1654187440000|2022-06-02 16:30:40|23865|23845|23865|23845|23865|23845|23865|23845|1
1654187450000|2022-06-02 16:30:50|||||||||7
1654187460000|2022-06-02 16:31:00|||||||||2
1654187480000|2022-06-02 16:31:20|||||||||10
1654187490000|2022-06-02 16:31:30|23863.4|23843.4|23855.9|23835.9|23863.4|23843.4|23855.9|23835.9|12
1654187520000|2022-06-02 16:32:00|23855|23835|23855|23835|23855|23835|23855|23835|8
1654187540000|2022-06-02 16:32:20|23854.1|23834.1|23849.1|23829.1|23854.1|23834.1|23849.1|23829.1|58
1654187550000|2022-06-02 16:32:30|23845.9|23825.9|23850|23830|23850|23830|23845.9|23825.9|2
1654187560000|2022-06-02 16:32:40|23848.4|23828.4|23845|23825|23848.4|23828.4|23842.5|23822.5|5
1654187570000|2022-06-02 16:32:50|23845.9|23825.9|23845.9|23825.9|23845.9|23825.9|23842.5|23822.5|2
1654187580000|2022-06-02 16:33:00|23847.5|23827.5|23850|23830|23850|23830|23847.5|23827.5|3
1654187590000|2022-06-02 16:33:10|23850.9|23830.9|23850.9|23830.9|23850.9|23830.9|23850.9|23830.9|1
1654187600000|2022-06-02 16:33:20|||||||||2
1654187610000|2022-06-02 16:33:30|||||||||2
1654187620000|2022-06-02 16:33:40|23851.8|23831.8|23851.8|23831.8|23851.8|23831.8|23851.8|23831.8|0
1654187630000|2022-06-02 16:33:50|23850.9|23830.9|23850.9|23830.9|23850.9|23830.9|23850.9|23830.9|1
1654187640000|2022-06-02 16:34:00|23853.4|23833.4|23850.9|23830.9|23853.4|23833.4|23850.9|23830.9|4
1654187650000|2022-06-02 16:34:10|23850|23830|23850|23830|23850|23830|23850|23830|3
1654187660000|2022-06-02 16:34:20|||||||||3
1654187670000|2022-06-02 16:34:30|||||||||3
1654187690000|2022-06-02 16:34:50|23848.4|23828.4|23852.5|23832.5|23852.5|23832.5|23847.5|23827.5|0
1654187700000|2022-06-02 16:35:00|||||||||3
1654187710000|2022-06-02 16:35:10|||||||||3
1654187730000|2022-06-02 16:35:30|||||||||2
1654187750000|2022-06-02 16:35:50|23850.9|23830.9|23850|23830|23850.9|23830.9|23850|23830|3
1654187760000|2022-06-02 16:36:00|23851.6|23831.6|23854.3|23834.3|23854.3|23834.3|23851.6|23831.6|5
1654187770000|2022-06-02 16:36:10|23858.4|23838.4|23858.4|23838.4|23858.4|23838.4|23858.4|23838.4|2
1654187780000|2022-06-02 16:36:20|23860|23840|23860|23840|23860|23840|23860|23840|6
1654187790000|2022-06-02 16:36:30|||||||||3
1654187810000|2022-06-02 16:36:50|||||||||1
1654187820000|2022-06-02 16:37:00|23859.1|23839.1|23860|23840|23860|23840|23859.1|23839.1|7
1654187830000|2022-06-02 16:37:10|23858.4|23838.4|23857.5|23837.5|23858.4|23838.4|23857.5|23837.5|1
1654187840000|2022-06-02 16:37:20|23855.9|23835.9|23852.5|23832.5|23855.9|23835.9|23852.5|23832.5|2
1654187850000|2022-06-02 16:37:30|||||||||1
1654187860000|2022-06-02 16:37:40|23853.4|23833.4|23853.4|23833.4|23853.4|23833.4|23853.4|23833.4|0
1654187870000|2022-06-02 16:37:50|23855|23835|23855|23835|23855|23835|23855|23835|2
1654187880000|2022-06-02 16:38:00|23853.4|23833.4|23856.6|23836.6|23857.5|23837.5|23853.4|23833.4|5
1654187890000|2022-06-02 16:38:10|23855|23835|23853.4|23833.4|23855|23835|23852.5|23832.5|2
1654187900000|2022-06-02 16:38:20|||||||||1
1654187910000|2022-06-02 16:38:30|23855|23835|23852.5|23832.5|23855|23835|23852.5|23832.5|6
1654187920000|2022-06-02 16:38:40|23853.4|23833.4|23852.5|23832.5|23855|23835|23852.5|23832.5|3
1654187930000|2022-06-02 16:38:50|23853.4|23833.4|23855|23835|23855|23835|23853.4|23833.4|4
1654187940000|2022-06-02 16:39:00|||||||||5
1654187970000|2022-06-02 16:39:30|||||||||1
1654187980000|2022-06-02 16:39:40|||||||||2
1654188000000|2022-06-02 16:40:00|||||||||2
1654188010000|2022-06-02 16:40:10|||||||||2
1654188020000|2022-06-02 16:40:20|23854.1|23834.1|23851.6|23831.6|23854.1|23834.1|23849.1|23829.1|13
1654188030000|2022-06-02 16:40:30|23852.5|23832.5|23855|23835|23855|23835|23852.5|23832.5|4
1654188040000|2022-06-02 16:40:40|23854.1|23834.1|23855|23835|23855|23835|23852.5|23832.5|5
1654188050000|2022-06-02 16:40:50|||||||||1
1654188060000|2022-06-02 16:41:00|23853.4|23833.4|23853.4|23833.4|23853.4|23833.4|23853.4|23833.4|4
1654188070000|2022-06-02 16:41:10|23855|23835|23855|23835|23855|23835|23855|23835|0
1654188080000|2022-06-02 16:41:20|||||||||3
1654188090000|2022-06-02 16:41:30|||||||||1
1654188100000|2022-06-02 16:41:40|||||||||1
1654188110000|2022-06-02 16:41:50|23854.1|23834.1|23855.9|23835.9|23855.9|23835.9|23854.1|23834.1|1
1654188120000|2022-06-02 16:42:00|23855|23835|23855|23835|23855|23835|23855|23835|2
1654188130000|2022-06-02 16:42:10|||||||||2
1654188150000|2022-06-02 16:42:30|23855.9|23835.9|23858.4|23838.4|23858.4|23838.4|23855|23835|4
1654188160000|2022-06-02 16:42:40|23855.9|23835.9|23855.9|23835.9|23855.9|23835.9|23855.9|23835.9|3
1654188180000|2022-06-02 16:43:00|||||||||2
1654188190000|2022-06-02 16:43:10|23854.3|23834.3|23847.5|23827.5|23854.3|23834.3|23845|23825|7
1654188210000|2022-06-02 16:43:30|23848.4|23828.4|23848.4|23828.4|23848.4|23828.4|23848.4|23828.4|3
1654188220000|2022-06-02 16:43:40|23847.5|23827.5|23850|23830|23850|23830|23847.5|23827.5|3
1654188240000|2022-06-02 16:44:00|23848.4|23828.4|23848.4|23828.4|23848.4|23828.4|23848.4|23828.4|5
1654188250000|2022-06-02 16:44:10|23850|23830|23850|23830|23850|23830|23850|23830|5
1654188260000|2022-06-02 16:44:20|23852.5|23832.5|23852.5|23832.5|23852.5|23832.5|23852.5|23832.5|2
1654188270000|2022-06-02 16:44:30|23853.4|23833.4|23853.4|23833.4|23853.4|23833.4|23853.4|23833.4|1
1654188280000|2022-06-02 16:44:40|||||||||1
1654188290000|2022-06-02 16:44:50|||||||||3
1654188300000|2022-06-02 16:45:00|||||||||4
1654188310000|2022-06-02 16:45:10|||||||||1
1654188320000|2022-06-02 16:45:20|23854.3|23834.3|23855|23835|23855|23835|23854.3|23834.3|7
1654188340000|2022-06-02 16:45:40|||||||||2
1654188350000|2022-06-02 16:45:50|||||||||2
1654188360000|2022-06-02 16:46:00|23855.9|23835.9|23860|23840|23860|23840|23855.9|23835.9|6
1654188370000|2022-06-02 16:46:10|23863.4|23843.4|23863.4|23843.4|23863.4|23843.4|23863.4|23843.4|105
1654188380000|2022-06-02 16:46:20|23865|23845|23869.3|23849.3|23869.3|23849.3|23865|23845|17
1654188390000|2022-06-02 16:46:30|23871.8|23851.8|23880|23860|23880.9|23860.9|23871.8|23851.8|211
1654188400000|2022-06-02 16:46:40|23876.6|23856.6|23858.2|23838.2|23876.6|23856.6|23858.2|23838.2|14
1654188410000|2022-06-02 16:46:50|23854.1|23834.1|23851.6|23831.6|23854.1|23834.1|23851.6|23831.6|5
1654188420000|2022-06-02 16:47:00|||||||||4
1654188430000|2022-06-02 16:47:10|23850.7|23830.7|23849.1|23829.1|23850.7|23830.7|23849.1|23829.1|28
1654188440000|2022-06-02 16:47:20|23851.6|23831.6|23851.6|23831.6|23851.6|23831.6|23851.6|23831.6|2
1654188450000|2022-06-02 16:47:30|23848.2|23828.2|23848.2|23828.2|23848.2|23828.2|23848.2|23828.2|7
1654188460000|2022-06-02 16:47:40|23845.7|23825.7|23845.7|23825.7|23845.7|23825.7|23845.7|23825.7|7
1654188470000|2022-06-02 16:47:50|23844.8|23824.8|23844.8|23824.8|23844.8|23824.8|23844.8|23824.8|1
1654188480000|2022-06-02 16:48:00|23843.9|23823.9|23824.1|23804.1|23843.9|23823.9|23823.2|23803.2|33
1654188490000|2022-06-02 16:48:10|23826.6|23806.6|23825.7|23805.7|23826.6|23806.6|23825.7|23805.7|8
1654188500000|2022-06-02 16:48:20|23826.6|23806.6|23825.7|23805.7|23827.3|23807.3|23824.8|23804.8|5
1654188510000|2022-06-02 16:48:30|23824.1|23804.1|23828.2|23808.2|23828.2|23808.2|23824.1|23804.1|4
1654188520000|2022-06-02 16:48:40|23825.7|23805.7|23826.6|23806.6|23826.6|23806.6|23824.1|23804.1|3
1654188530000|2022-06-02 16:48:50|23824.1|23804.1|23824.1|23804.1|23824.1|23804.1|23824.1|23804.1|0
1654188540000|2022-06-02 16:49:00|23823.2|23803.2|23823.2|23803.2|23823.2|23803.2|23823.2|23803.2|12
1654188570000|2022-06-02 16:49:30|||||||||3
1654188590000|2022-06-02 16:49:50|23820.7|23800.7|23824.1|23804.1|23824.1|23804.1|23820.7|23800.7|5
1654188600000|2022-06-02 16:50:00|23825.7|23805.7|23827.5|23807.5|23827.5|23807.5|23825.7|23805.7|3
1654188610000|2022-06-02 16:50:10|23830|23810|23834.1|23814.1|23834.1|23814.1|23830|23810|3
1654188620000|2022-06-02 16:50:20|||||||||2
1654188630000|2022-06-02 16:50:30|||||||||1
1654188640000|2022-06-02 16:50:40|||||||||26
1654188650000|2022-06-02 16:50:50|23836.6|23816.6|23841.6|23821.6|23841.6|23821.6|23836.6|23816.6|3
1654188660000|2022-06-02 16:51:00|||||||||8
1654188670000|2022-06-02 16:51:10|23842.5|23822.5|23842.5|23822.5|23842.5|23822.5|23842.5|23822.5|3
1654188680000|2022-06-02 16:51:20|23845|23825|23845|23825|23845|23825|23845|23825|1
1654188690000|2022-06-02 16:51:30|23843.4|23823.4|23849.1|23829.1|23849.1|23829.1|23843.4|23823.4|5
1654188700000|2022-06-02 16:51:40|23850.7|23830.7|23856.6|23836.6|23856.6|23836.6|23850.7|23830.7|189
1654188720000|2022-06-02 16:52:00|23857.5|23837.5|23857.5|23837.5|23857.5|23837.5|23854.1|23834.1|9
1654188730000|2022-06-02 16:52:10|||||||||1
1654188740000|2022-06-02 16:52:20|23856.6|23836.6|23857.5|23837.5|23857.5|23837.5|23856.6|23836.6|2
1654188760000|2022-06-02 16:52:40|23861.6|23841.6|23861.6|23841.6|23861.6|23841.6|23861.6|23841.6|3
1654188770000|2022-06-02 16:52:50|23863.2|23843.2|23864.1|23844.1|23864.1|23844.1|23863.2|23843.2|3
1654188780000|2022-06-02 16:53:00|23867.5|23847.5|23884.1|23864.1|23884.1|23864.1|23867.5|23847.5|29
1654188790000|2022-06-02 16:53:10|23882.5|23862.5|23881.6|23861.6|23882.5|23862.5|23881.6|23861.6|23
1654188800000|2022-06-02 16:53:20|||||||||1
1654188840000|2022-06-02 16:54:00|23883.2|23863.2|23886.6|23866.6|23886.6|23866.6|23883.2|23863.2|12
1654188850000|2022-06-02 16:54:10|23889.1|23869.1|23905|23885|23905|23885|23889.1|23869.1|31
1654188860000|2022-06-02 16:54:20|23908.2|23888.2|23911.8|23891.8|23911.8|23891.8|23908.2|23888.2|8
1654188880000|2022-06-02 16:54:40|23915|23895|23915|23895|23915|23895|23915|23895|0
1654188890000|2022-06-02 16:54:50|||||||||1
1654188900000|2022-06-02 16:55:00|23916.6|23896.6|23918.2|23898.2|23919.1|23899.1|23916.6|23896.6|8
1654188920000|2022-06-02 16:55:20|23915|23895|23911.6|23891.6|23915|23895|23911.6|23891.6|3
1654188930000|2022-06-02 16:55:30|||||||||4
1654188940000|2022-06-02 16:55:40|23910.7|23890.7|23910.7|23890.7|23910.7|23890.7|23910.7|23890.7|4
1654188950000|2022-06-02 16:55:50|23909.1|23889.1|23908.2|23888.2|23909.1|23889.1|23908.2|23888.2|2
1654188960000|2022-06-02 16:56:00|23905.7|23885.7|23908.2|23888.2|23909.1|23889.1|23905.7|23885.7|4
1654188970000|2022-06-02 16:56:10|23906.6|23886.6|23906.6|23886.6|23906.6|23886.6|23906.6|23886.6|5
1654188980000|2022-06-02 16:56:20|||||||||3
1654189020000|2022-06-02 16:57:00|23907.5|23887.5|23905|23885|23907.5|23887.5|23905|23885|2
1654189040000|2022-06-02 16:57:20|||||||||2
1654189060000|2022-06-02 16:57:40|23901.6|23881.6|23901.6|23881.6|23901.6|23881.6|23901.6|23881.6|3
1654189070000|2022-06-02 16:57:50|23898.4|23878.4|23897.5|23877.5|23898.4|23878.4|23897.5|23877.5|4
1654189080000|2022-06-02 16:58:00|||||||||6
1654189090000|2022-06-02 16:58:10|||||||||3
1654189100000|2022-06-02 16:58:20|23899.1|23879.1|23900|23880|23900|23880|23899.1|23879.1|1
1654189110000|2022-06-02 16:58:30|23901.6|23881.6|23901.6|23881.6|23901.6|23881.6|23901.6|23881.6|6
1654189120000|2022-06-02 16:58:40|||||||||1
1654189140000|2022-06-02 16:59:00|23900|23880|23896.6|23876.6|23900|23880|23895.7|23875.7|9
1654189150000|2022-06-02 16:59:10|||||||||1
1654189160000|2022-06-02 16:59:20|23894.1|23874.1|23891.6|23871.6|23894.1|23874.1|23891.6|23871.6|4
1654189170000|2022-06-02 16:59:30|23887.5|23867.5|23883.4|23863.4|23887.5|23867.5|23883.4|23863.4|12
1654189180000|2022-06-02 16:59:40|||||||||1
1654189190000|2022-06-02 16:59:50|23892.5|23852.5|23875|23855|23892.5|23857.5|23875|23852.5|10
1654189200000|2022-06-02 17:00:00|23881.6|23861.6|23886.6|23866.6|23886.6|23866.6|23881.6|23861.6|12
1654189220000|2022-06-02 17:00:20|||||||||2
1654189230000|2022-06-02 17:00:30|||||||||34
1654189240000|2022-06-02 17:00:40|||||||||20
1654189250000|2022-06-02 17:00:50|23888.2|23868.2|23888.2|23868.2|23889.1|23869.1|23888.2|23868.2|6
1654189260000|2022-06-02 17:01:00|23886.6|23866.6|23886.6|23866.6|23886.6|23866.6|23886.6|23866.6|3
1654189270000|2022-06-02 17:01:10|23885|23865|23880|23860|23885|23865|23880|23860|11
1654189280000|2022-06-02 17:01:20|23874.1|23854.1|23874.1|23854.1|23874.1|23854.1|23874.1|23854.1|3
1654189300000|2022-06-02 17:01:40|23872.3|23852.3|23868.2|23848.2|23872.3|23852.3|23868.2|23848.2|4
1654189310000|2022-06-02 17:01:50|23869.1|23849.1|23869.1|23849.1|23869.1|23849.1|23869.1|23849.1|0
1654189320000|2022-06-02 17:02:00|||||||||4
1654189340000|2022-06-02 17:02:20|23866.6|23846.6|23866.6|23846.6|23867.5|23847.5|23866.6|23846.6|0
1654189360000|2022-06-02 17:02:40|23865.7|23845.7|23864.1|23844.1|23865.7|23845.7|23864.1|23844.1|47
1654189370000|2022-06-02 17:02:50|||||||||1
1654189380000|2022-06-02 17:03:00|||||||||2
1654189390000|2022-06-02 17:03:10|23862.5|23842.5|23861.6|23841.6|23862.5|23842.5|23861.6|23841.6|6
1654189420000|2022-06-02 17:03:40|23858.2|23838.2|23857.3|23837.3|23858.2|23838.2|23857.3|23837.3|6
1654189440000|2022-06-02 17:04:00|23854.1|23834.1|23849.1|23829.1|23854.1|23834.1|23849.1|23829.1|8
1654189450000|2022-06-02 17:04:10|23848.2|23828.2|23846.6|23826.6|23848.2|23828.2|23846.6|23826.6|0
1654189470000|2022-06-02 17:04:30|||||||||2
1654189480000|2022-06-02 17:04:40|23847.5|23827.5|23854.1|23834.1|23854.1|23834.1|23847.5|23827.5|5
1654189490000|2022-06-02 17:04:50|23855|23835|23859.1|23839.1|23859.1|23839.1|23855|23835|1
1654189500000|2022-06-02 17:05:00|23860|23840|23861.6|23841.6|23861.6|23841.6|23860|23840|2
1654189510000|2022-06-02 17:05:10|23863.2|23843.2|23865|23845|23865|23845|23863.2|23843.2|3
1654189520000|2022-06-02 17:05:20|23866.6|23846.6|23866.6|23846.6|23866.6|23846.6|23866.6|23846.6|1
1654189530000|2022-06-02 17:05:30|23868.4|23848.4|23868.4|23848.4|23868.4|23848.4|23868.4|23848.4|1
1654189540000|2022-06-02 17:05:40|||||||||1
1654189560000|2022-06-02 17:06:00|||||||||2
1654189580000|2022-06-02 17:06:20|||||||||2
1654189590000|2022-06-02 17:06:30|23870|23850|23871.6|23851.6|23871.6|23851.6|23870|23850|5
1654189620000|2022-06-02 17:07:00|23872.5|23852.5|23873.2|23853.2|23874.1|23854.1|23872.5|23852.5|3
1654189630000|2022-06-02 17:07:10|23874.1|23854.1|23874.1|23854.1|23874.1|23854.1|23874.1|23854.1|2
1654189640000|2022-06-02 17:07:20|||||||||2
1654189650000|2022-06-02 17:07:30|||||||||2
1654189660000|2022-06-02 17:07:40|||||||||1
1654189670000|2022-06-02 17:07:50|||||||||3
1654189680000|2022-06-02 17:08:00|||||||||3
1654189690000|2022-06-02 17:08:10|23876.6|23856.6|23876.6|23856.6|23876.6|23856.6|23876.6|23856.6|1
1654189710000|2022-06-02 17:08:30|23875|23855|23875|23855|23875|23855|23875|23855|0
1654189720000|2022-06-02 17:08:40|23876.6|23856.6|23861.6|23841.6|23876.6|23856.6|23861.6|23841.6|15
1654189730000|2022-06-02 17:08:50|23860.7|23840.7|23860.7|23840.7|23860.7|23840.7|23860.7|23840.7|2
1654189740000|2022-06-02 17:09:00|23858.2|23838.2|23854.1|23834.1|23858.2|23838.2|23854.1|23834.1|4
1654189760000|2022-06-02 17:09:20|||||||||3
1654189770000|2022-06-02 17:09:30|||||||||1
1654189790000|2022-06-02 17:09:50|||||||||2
1654189800000|2022-06-02 17:10:00|23853.2|23833.2|23854.1|23834.1|23855|23835|23851.6|23831.6|7
1654189810000|2022-06-02 17:10:10|23851.6|23831.6|23851.6|23831.6|23851.6|23831.6|23851.6|23831.6|10
1654189820000|2022-06-02 17:10:20|23850.7|23830.7|23851.6|23831.6|23851.6|23831.6|23850.7|23830.7|0
1654189830000|2022-06-02 17:10:30|||||||||1
1654189840000|2022-06-02 17:10:40|23853.2|23833.2|23853.2|23833.2|23853.2|23833.2|23853.2|23833.2|1
1654189850000|2022-06-02 17:10:50|23850|23830|23850|23830|23850|23830|23850|23830|8
1654189860000|2022-06-02 17:11:00|23851.6|23831.6|23851.6|23831.6|23854.1|23834.1|23850.7|23830.7|5
1654189920000|2022-06-02 17:12:00|23853.2|23833.2|23854.1|23834.1|23854.1|23834.1|23853.2|23833.2|3
1654189930000|2022-06-02 17:12:10|23853.2|23833.2|23853.2|23833.2|23853.2|23833.2|23853.2|23833.2|0
1654189940000|2022-06-02 17:12:20|23856.6|23836.6|23856.6|23836.6|23856.6|23836.6|23854.1|23834.1|9
1654189950000|2022-06-02 17:12:30|||||||||3
1654189960000|2022-06-02 17:12:40|||||||||1
1654189980000|2022-06-02 17:13:00|||||||||2
1654189990000|2022-06-02 17:13:10|||||||||1
1654190000000|2022-06-02 17:13:20|23855.7|23835.7|23856.6|23836.6|23856.6|23836.6|23855.7|23835.7|5
1654190040000|2022-06-02 17:14:00|||||||||3
1654190050000|2022-06-02 17:14:10|23855.7|23835.7|23855.7|23835.7|23855.7|23835.7|23855.7|23835.7|2
1654190070000|2022-06-02 17:14:30|23856.6|23836.6|23860.7|23840.7|23860.7|23840.7|23856.6|23836.6|3
1654190090000|2022-06-02 17:14:50|||||||||3
1654190100000|2022-06-02 17:15:00|23859.8|23839.8|23860.7|23840.7|23860.7|23840.7|23859.1|23839.1|3
1654190110000|2022-06-02 17:15:10|||||||||4
1654190120000|2022-06-02 17:15:20|||||||||2
1654190130000|2022-06-02 17:15:30|23861.6|23841.6|23861.6|23841.6|23861.6|23841.6|23861.6|23841.6|1
1654190150000|2022-06-02 17:15:50|23863.2|23843.2|23872.5|23852.5|23872.5|23852.5|23863.2|23843.2|25
1654190160000|2022-06-02 17:16:00|23874.1|23854.1|23884.1|23864.1|23884.1|23864.1|23874.1|23854.1|12
1654190170000|2022-06-02 17:16:10|23888.2|23868.2|23888.2|23868.2|23888.2|23868.2|23888.2|23868.2|1
1654190190000|2022-06-02 17:16:30|||||||||1
1654190200000|2022-06-02 17:16:40|||||||||1
1654190210000|2022-06-02 17:16:50|23892.5|23872.5|23894.1|23874.1|23894.1|23874.1|23892.5|23872.5|6
1654190220000|2022-06-02 17:17:00|||||||||2
1654190240000|2022-06-02 17:17:20|||||||||1
1654190250000|2022-06-02 17:17:30|23895.7|23875.7|23895.7|23875.7|23895.7|23875.7|23895.7|23875.7|1
1654190260000|2022-06-02 17:17:40|23898.2|23878.2|23899.8|23879.8|23899.8|23879.8|23898.2|23878.2|15
1654190270000|2022-06-02 17:17:50|||||||||1
1654190280000|2022-06-02 17:18:00|23901.6|23881.6|23901.6|23881.6|23901.6|23881.6|23901.6|23881.6|3
1654190290000|2022-06-02 17:18:10|23903.2|23883.2|23904.1|23884.1|23904.1|23884.1|23903.2|23883.2|4
1654190300000|2022-06-02 17:18:20|||||||||2
1654190310000|2022-06-02 17:18:30|23903.2|23883.2|23901.6|23881.6|23903.2|23883.2|23901.6|23881.6|3
1654190320000|2022-06-02 17:18:40|23900.7|23880.7|23897.3|23877.3|23900.7|23880.7|23897.3|23877.3|2
1654190330000|2022-06-02 17:18:50|23896.4|23876.4|23896.4|23876.4|23896.4|23876.4|23896.4|23876.4|1
1654190340000|2022-06-02 17:19:00|23890.7|23870.7|23890.7|23870.7|23890.7|23870.7|23890.7|23870.7|2
1654190350000|2022-06-02 17:19:10|23891.6|23871.6|23890|23870|23891.6|23871.6|23890|23870|0
1654190360000|2022-06-02 17:19:20|||||||||1
1654190370000|2022-06-02 17:19:30|||||||||1
1654190380000|2022-06-02 17:19:40|23889.1|23869.1|23889.1|23869.1|23889.1|23869.1|23889.1|23869.1|2
1654190400000|2022-06-02 17:20:00|23891.6|23871.6|23891.6|23871.6|23891.6|23871.6|23891.6|23871.6|5
1654190410000|2022-06-02 17:20:10|23894.1|23874.1|23894.1|23874.1|23894.1|23874.1|23894.1|23874.1|9
1654190420000|2022-06-02 17:20:20|23895|23875|23895|23875|23895|23875|23895|23875|3
1654190430000|2022-06-02 17:20:30|23900.9|23880.9|23900.9|23880.9|23900.9|23880.9|23900.9|23880.9|4
1654190440000|2022-06-02 17:20:40|23904.1|23884.1|23904.1|23884.1|23904.1|23884.1|23904.1|23884.1|0
1654190450000|2022-06-02 17:20:50|||||||||2
1654190460000|2022-06-02 17:21:00|||||||||10
1654190470000|2022-06-02 17:21:10|||||||||2
1654190480000|2022-06-02 17:21:20|23903.2|23883.2|23903.2|23883.2|23903.2|23883.2|23903.2|23883.2|2
1654190490000|2022-06-02 17:21:30|23902.3|23882.3|23894.1|23874.1|23902.3|23882.3|23894.1|23874.1|1
1654190500000|2022-06-02 17:21:40|23891.6|23871.6|23889.1|23869.1|23891.6|23871.6|23889.1|23869.1|1
1654190520000|2022-06-02 17:22:00|||||||||6
1654190530000|2022-06-02 17:22:10|||||||||2
1654190540000|2022-06-02 17:22:20|23888.2|23868.2|23888.2|23868.2|23888.2|23868.2|23888.2|23868.2|1
1654190550000|2022-06-02 17:22:30|23885.7|23865.7|23878.2|23858.2|23885.7|23865.7|23878.2|23858.2|9
1654190560000|2022-06-02 17:22:40|23872.3|23852.3|23869.1|23849.1|23872.3|23852.3|23867.5|23847.5|24
1654190570000|2022-06-02 17:22:50|23867.5|23847.5|23870|23850|23870|23850|23867.5|23847.5|0
1654190580000|2022-06-02 17:23:00|23869.1|23849.1|23869.1|23849.1|23869.1|23849.1|23869.1|23849.1|4
1654190610000|2022-06-02 17:23:30|23870.7|23850.7|23871.6|23851.6|23871.6|23851.6|23870.7|23850.7|2
1654190640000|2022-06-02 17:24:00|23869.1|23849.1|23869.1|23849.1|23869.1|23849.1|23869.1|23849.1|8
1654190660000|2022-06-02 17:24:20|||||||||1
1654190670000|2022-06-02 17:24:30|23874.1|23854.1|23876.6|23856.6|23876.6|23856.6|23874.1|23854.1|24
1654190680000|2022-06-02 17:24:40|23879.1|23859.1|23882.5|23862.5|23882.5|23862.5|23879.1|23859.1|2
1654190690000|2022-06-02 17:24:50|23885|23865|23885|23865|23885|23865|23885|23865|2
1654190700000|2022-06-02 17:25:00|23885.9|23865.9|23889.1|23869.1|23889.1|23869.1|23885.9|23865.9|4
1654190730000|2022-06-02 17:25:30|23890|23870|23891.6|23871.6|23891.6|23871.6|23890|23870|3
1654190740000|2022-06-02 17:25:40|23893.4|23873.4|23893.4|23873.4|23893.4|23873.4|23893.4|23873.4|2
1654190760000|2022-06-02 17:26:00|23892.5|23872.5|23890.7|23870.7|23892.5|23872.5|23890.7|23870.7|10
1654190770000|2022-06-02 17:26:10|||||||||1
1654190780000|2022-06-02 17:26:20|||||||||51
1654190790000|2022-06-02 17:26:30|||||||||1
1654190800000|2022-06-02 17:26:40|23891.6|23871.6|23891.6|23871.6|23891.6|23871.6|23891.6|23871.6|3
1654190820000|2022-06-02 17:27:00|23890.7|23870.7|23889.1|23869.1|23890.7|23870.7|23889.1|23869.1|7
1654190830000|2022-06-02 17:27:10|23882.5|23862.5|23859.1|23839.1|23882.5|23862.5|23859.1|23839.1|32
1654190850000|2022-06-02 17:27:30|23857.3|23837.3|23850|23830|23857.3|23837.3|23850|23830|5
1654190860000|2022-06-02 17:27:40|23851.6|23831.6|23845|23825|23851.6|23831.6|23845|23825|5
1654190870000|2022-06-02 17:27:50|23847.5|23827.5|23851.6|23831.6|23851.6|23831.6|23847.5|23827.5|4
1654190880000|2022-06-02 17:28:00|||||||||9
1654190890000|2022-06-02 17:28:10|23859.1|23839.1|23861.6|23841.6|23861.6|23841.6|23859.1|23839.1|10
1654190900000|2022-06-02 17:28:20|23866.6|23846.6|23876.6|23856.6|23876.6|23856.6|23866.6|23846.6|8
1654190910000|2022-06-02 17:28:30|23875.7|23855.7|23873.2|23853.2|23875.7|23855.7|23873.2|23853.2|2
1654190920000|2022-06-02 17:28:40|23871.6|23851.6|23866.6|23846.6|23871.6|23851.6|23866.6|23846.6|3
1654190930000|2022-06-02 17:28:50|23865.7|23845.7|23866.6|23846.6|23866.6|23846.6|23865.7|23845.7|2
1654190940000|2022-06-02 17:29:00|23868.2|23848.2|23870.7|23850.7|23870.7|23850.7|23868.2|23848.2|4
1654190950000|2022-06-02 17:29:10|23871.6|23851.6|23869.1|23849.1|23875.7|23855.7|23869.1|23849.1|4
1654190960000|2022-06-02 17:29:20|23872.3|23852.3|23869.1|23849.1|23872.3|23852.3|23866.6|23846.6|1
1654190970000|2022-06-02 17:29:30|23866.6|23846.6|23865.7|23845.7|23866.6|23846.6|23865.7|23845.7|2
1654190980000|2022-06-02 17:29:40|23864.8|23844.8|23859.1|23839.1|23864.8|23844.8|23859.1|23839.1|10
1654190990000|2022-06-02 17:29:50|23855.7|23835.7|23845.7|23825.7|23857.5|23835.7|23845.7|23817.5|18
1654191000000|2022-06-02 17:30:00|23844.1|23824.1|23844.1|23824.1|23844.1|23824.1|23844.1|23824.1|0
1654255800000|2022-06-03 11:30:00|23839.1|23819.1|23616.6|23596.6|23839.1|23819.1|23616.6|23596.6|7
1654255810000|2022-06-03 11:30:10|23617.5|23597.5|23675.8|23655.8|23685.8|23665.8|23617.5|23597.5|56
1654255820000|2022-06-03 11:30:20|23672.5|23652.5|23646.6|23626.6|23672.5|23652.5|23646.6|23626.6|1
1654255830000|2022-06-03 11:30:30|23645|23625|23638.3|23618.3|23645|23625|23638.3|23618.3|13
1654255840000|2022-06-03 11:30:40|23636.6|23616.6|23674.1|23654.1|23674.1|23654.1|23631.6|23611.6|9
1654255850000|2022-06-03 11:30:50|23676.6|23656.6|23676.6|23656.6|23676.6|23656.6|23676.6|23656.6|3
1654255860000|2022-06-03 11:31:00|23681.6|23661.6|23696.6|23676.6|23696.6|23676.6|23681.6|23661.6|10
1654255870000|2022-06-03 11:31:10|23691.6|23671.6|23669.1|23649.1|23691.6|23671.6|23669.1|23649.1|6
1654255880000|2022-06-03 11:31:20|23670.8|23650.8|23682.4|23662.4|23682.4|23662.4|23670.8|23650.8|2
1654255890000|2022-06-03 11:31:30|23680.8|23660.8|23680.8|23660.8|23680.8|23660.8|23680.8|23660.8|1
1654255900000|2022-06-03 11:31:40|23684.1|23664.1|23683.3|23663.3|23684.1|23664.1|23683.3|23663.3|2
1654255910000|2022-06-03 11:31:50|23684.1|23664.1|23705.9|23685.9|23705.9|23685.9|23684.1|23664.1|8
1654255920000|2022-06-03 11:32:00|23709.1|23689.1|23698.3|23678.3|23717.4|23689.1|23698.3|23670.8|3
1654255930000|2022-06-03 11:32:10|23696.6|23676.6|23696.6|23676.6|23696.6|23676.6|23696.6|23676.6|0
1654255940000|2022-06-03 11:32:20|23695.8|23675.8|23684.1|23664.1|23696.6|23676.6|23684.1|23664.1|13
1654255950000|2022-06-03 11:32:30|23685.9|23665.9|23692.6|23672.6|23692.6|23672.6|23683.3|23663.3|7
1654255960000|2022-06-03 11:32:40|23694.2|23674.2|23695|23675|23695|23675|23694.2|23674.2|3
1654255970000|2022-06-03 11:32:50|23697.5|23677.5|23697.5|23677.5|23697.5|23677.5|23697.5|23677.5|2
1654255980000|2022-06-03 11:33:00|23699.1|23679.1|23714.2|23694.2|23714.2|23694.2|23699.1|23679.1|7
1654255990000|2022-06-03 11:33:10|23721.6|23701.6|23724.1|23704.1|23724.1|23704.1|23721.6|23701.6|10
1654256000000|2022-06-03 11:33:20|23723.3|23703.3|23723.3|23703.3|23723.3|23703.3|23723.3|23703.3|0
1654256010000|2022-06-03 11:33:30|||||||||4
1654256020000|2022-06-03 11:33:40|23722.4|23702.4|23722.4|23702.4|23722.4|23702.4|23722.4|23702.4|0
1654256030000|2022-06-03 11:33:50|23723.3|23703.3|23737.5|23697.5|23737.5|23706.6|23723.3|23697.5|3
1654256040000|2022-06-03 11:34:00|23726.6|23706.6|23729.9|23709.9|23740.8|23709.9|23726.6|23699.1|22
1654256050000|2022-06-03 11:34:10|23740.8|23700.8|23728.3|23708.3|23740.8|23708.3|23728.3|23700.8|0
1654256060000|2022-06-03 11:34:20|||||||||2
1654256070000|2022-06-03 11:34:30|23720.8|23700.8|23709.1|23689.1|23720.8|23700.8|23703.3|23683.3|4
1654256080000|2022-06-03 11:34:40|||||||||2
1654256090000|2022-06-03 11:34:50|23711.6|23691.6|23711.6|23691.6|23711.6|23691.6|23711.6|23691.6|3
1654256100000|2022-06-03 11:35:00|23714.1|23694.1|23714.1|23694.1|23714.1|23694.1|23714.1|23694.1|1
1654256110000|2022-06-03 11:35:10|23716.6|23696.6|23724.1|23704.1|23724.1|23704.1|23716.6|23696.6|1
1654256140000|2022-06-03 11:35:40|23723.3|23703.3|23726.6|23706.6|23726.6|23706.6|23723.3|23703.3|7
1654256150000|2022-06-03 11:35:50|23736.6|23716.6|23737.5|23717.5|23737.5|23717.5|23736.6|23716.6|1
1654256160000|2022-06-03 11:36:00|23739.1|23719.1|23739.1|23719.1|23739.1|23719.1|23739.1|23719.1|1
1654256170000|2022-06-03 11:36:10|23742.5|23722.5|23744.1|23724.1|23746.6|23726.6|23742.5|23722.5|6
1654256180000|2022-06-03 11:36:20|23746.6|23726.6|23745.8|23725.8|23746.6|23726.6|23745.8|23725.8|1
1654256210000|2022-06-03 11:36:50|23744.1|23724.1|23743.3|23723.3|23744.1|23724.1|23743.3|23723.3|2
1654256220000|2022-06-03 11:37:00|23741.6|23721.6|23741.6|23721.6|23742.5|23722.5|23741.6|23721.6|2
1654256230000|2022-06-03 11:37:10|23740|23720|23745|23725|23745.9|23725.9|23740|23720|1
1654256250000|2022-06-03 11:37:30|23742.5|23722.5|23742.5|23722.5|23742.5|23722.5|23742.5|23722.5|0
1654256270000|2022-06-03 11:37:50|23740|23720|23739.1|23719.1|23740|23720|23739.1|23719.1|2
1654256280000|2022-06-03 11:38:00|23741.6|23721.6|23741.6|23721.6|23741.6|23721.6|23741.6|23721.6|1
1654256290000|2022-06-03 11:38:10|23740.8|23720.8|23740.8|23720.8|23740.8|23720.8|23740.8|23720.8|0
1654256300000|2022-06-03 11:38:20|23737.5|23717.5|23729.1|23709.1|23737.5|23717.5|23729.1|23709.1|3
1654256310000|2022-06-03 11:38:30|23724.1|23704.1|23724.1|23704.1|23724.1|23704.1|23724.1|23704.1|1
1654256320000|2022-06-03 11:38:40|||||||||8
1654256330000|2022-06-03 11:38:50|23725.8|23705.8|23726.6|23706.6|23726.6|23706.6|23725.8|23705.8|2
1654256340000|2022-06-03 11:39:00|23725.8|23705.8|23724.1|23704.1|23725.8|23705.8|23724.1|23704.1|0
1654256360000|2022-06-03 11:39:20|||||||||1
1654256380000|2022-06-03 11:39:40|23721.6|23701.6|23721.6|23701.6|23721.6|23701.6|23721.6|23701.6|1
1654256390000|2022-06-03 11:39:50|23723.3|23703.3|23724.1|23704.1|23724.1|23704.1|23721.6|23701.6|3
1654256400000|2022-06-03 11:40:00|23723.3|23703.3|23726.7|23706.7|23726.7|23706.7|23723.3|23703.3|7
1654256410000|2022-06-03 11:40:10|23735|23715|23735|23715|23735|23715|23735|23715|0
1654256420000|2022-06-03 11:40:20|23745.9|23725.9|23748.4|23728.4|23748.4|23728.4|23745.9|23725.9|12
1654256450000|2022-06-03 11:40:50|||||||||2
1654256480000|2022-06-03 11:41:20|23745|23725|23745|23725|23745|23725|23745|23725|6
1654256490000|2022-06-03 11:41:30|23744.1|23724.1|23744.1|23724.1|23744.1|23724.1|23744.1|23724.1|0
1654256500000|2022-06-03 11:41:40|23739.1|23719.1|23739.1|23719.1|23739.1|23719.1|23739.1|23719.1|4
1654256510000|2022-06-03 11:41:50|23738.3|23718.3|23738.3|23718.3|23738.3|23718.3|23738.3|23718.3|1
1654256520000|2022-06-03 11:42:00|23735|23715|23734.1|23714.1|23735|23715|23734.1|23714.1|3
1654256530000|2022-06-03 11:42:10|23732.5|23712.5|23732.5|23712.5|23732.5|23712.5|23732.5|23712.5|5
1654256560000|2022-06-03 11:42:40|23735.8|23715.8|23759.1|23739.1|23759.1|23739.1|23735.8|23715.8|1
1654256570000|2022-06-03 11:42:50|23764.1|23744.1|23768.4|23748.4|23768.4|23748.4|23764.1|23744.1|1
1654256580000|2022-06-03 11:43:00|23770|23750|23774.1|23754.1|23774.1|23754.1|23770|23750|2
1654256590000|2022-06-03 11:43:10|23775|23755|23775|23755|23775|23755|23775|23755|0
1654256620000|2022-06-03 11:43:40|23776.6|23756.6|23776.6|23756.6|23776.6|23756.6|23776.6|23756.6|0
1654256630000|2022-06-03 11:43:50|23778.3|23758.3|23779.1|23759.1|23779.1|23759.1|23778.3|23758.3|1
1654256640000|2022-06-03 11:44:00|23780.8|23760.8|23792.5|23752.5|23792.5|23760.8|23780.8|23752.5|1
1654256650000|2022-06-03 11:44:10|||||||||1
1654256660000|2022-06-03 11:44:20|23783.4|23763.4|23783.4|23763.4|23783.4|23763.4|23783.4|23763.4|0
1654256670000|2022-06-03 11:44:30|23786.6|23766.6|23786.6|23766.6|23786.6|23766.6|23786.6|23766.6|0
1654256680000|2022-06-03 11:44:40|||||||||20
1654256690000|2022-06-03 11:44:50|||||||||2
1654256700000|2022-06-03 11:45:00|23784.1|23764.1|23784.1|23764.1|23784.1|23764.1|23784.1|23764.1|4
1654256710000|2022-06-03 11:45:10|||||||||1
1654256720000|2022-06-03 11:45:20|23782.5|23762.5|23781.6|23761.6|23782.5|23762.5|23781.6|23761.6|4
1654256730000|2022-06-03 11:45:30|23778.4|23758.4|23776.6|23756.6|23778.4|23758.4|23776.6|23756.6|1
1654256750000|2022-06-03 11:45:50|23779.1|23759.1|23781.6|23761.6|23781.6|23761.6|23779.1|23759.1|2
1654256760000|2022-06-03 11:46:00|23782.5|23762.5|23782.5|23762.5|23782.5|23762.5|23782.5|23762.5|0
1654256800000|2022-06-03 11:46:40|||||||||1
1654256810000|2022-06-03 11:46:50|23783.4|23763.4|23782.5|23762.5|23783.4|23763.4|23782.5|23762.5|2
1654256850000|2022-06-03 11:47:30|||||||||1
1654256870000|2022-06-03 11:47:50|23783.4|23763.4|23783.4|23763.4|23783.4|23763.4|23783.4|23763.4|2
1654256880000|2022-06-03 11:48:00|23782.5|23762.5|23782.5|23762.5|23782.5|23762.5|23782.5|23762.5|0
1654256900000|2022-06-03 11:48:20|23783.4|23763.4|23783.4|23763.4|23783.4|23763.4|23783.4|23763.4|0
1654256910000|2022-06-03 11:48:30|23785|23765|23785|23765|23785|23765|23785|23765|0
1654256930000|2022-06-03 11:48:50|23786.6|23766.6|23797.5|23757.5|23797.5|23766.6|23786.6|23757.5|1
1654256940000|2022-06-03 11:49:00|23795.9|23755.9|23793.4|23773.4|23795.9|23773.4|23787.6|23755.9|2
1654256970000|2022-06-03 11:49:30|23795|23775|23795|23775|23795|23775|23795|23775|3
1654256990000|2022-06-03 11:49:50|23796.6|23776.6|23796.6|23776.6|23796.6|23776.6|23796.6|23776.6|3
1654257000000|2022-06-03 11:50:00|23798.3|23778.3|23796.6|23776.6|23798.3|23778.3|23796.6|23776.6|1
1654257050000|2022-06-03 11:50:50|23797.5|23777.5|23797.5|23777.5|23797.5|23777.5|23797.5|23777.5|4
1654257070000|2022-06-03 11:51:10|23796.6|23776.6|23797.5|23777.5|23797.5|23777.5|23796.6|23776.6|0
1654257080000|2022-06-03 11:51:20|23796.6|23776.6|23796.6|23776.6|23796.6|23776.6|23796.6|23776.6|0
1654257110000|2022-06-03 11:51:50|23797.5|23777.5|23797.5|23777.5|23797.5|23777.5|23797.5|23777.5|0
1654257140000|2022-06-03 11:52:20|||||||||1
1654257150000|2022-06-03 11:52:30|23800|23780|23802.5|23782.5|23802.5|23782.5|23799.1|23779.1|4
1654257170000|2022-06-03 11:52:50|||||||||2
1654257180000|2022-06-03 11:53:00|23803.4|23783.4|23816.7|23796.7|23816.7|23796.7|23803.4|23783.4|19
1654257190000|2022-06-03 11:53:10|23815.9|23795.9|23815.9|23795.9|23816.7|23796.7|23815.9|23795.9|3
1654257200000|2022-06-03 11:53:20|23813.4|23793.4|23813.4|23793.4|23813.4|23793.4|23813.4|23793.4|1
1654257210000|2022-06-03 11:53:30|23815|23795|23806.6|23786.6|23815|23795|23806.6|23786.6|2
1654257220000|2022-06-03 11:53:40|||||||||2
1654257230000|2022-06-03 11:53:50|23804.1|23784.1|23801.6|23781.6|23804.1|23784.1|23801.6|23781.6|0
1654257240000|2022-06-03 11:54:00|23799.1|23779.1|23799.1|23779.1|23799.1|23779.1|23799.1|23779.1|1
1654257260000|2022-06-03 11:54:20|23797.5|23777.5|23794.1|23774.1|23797.5|23777.5|23794.1|23774.1|6
1654257290000|2022-06-03 11:54:50|23791.6|23771.6|23791.6|23771.6|23791.6|23771.6|23791.6|23771.6|1
1654257300000|2022-06-03 11:55:00|23788.3|23768.3|23786.6|23766.6|23788.3|23768.3|23786.6|23766.6|2
1654257310000|2022-06-03 11:55:10|23784.1|23764.1|23784.1|23764.1|23784.1|23764.1|23784.1|23764.1|4
1654257350000|2022-06-03 11:55:50|23786.6|23766.6|23784.1|23764.1|23786.6|23766.6|23784.1|23764.1|2
1654257380000|2022-06-03 11:56:20|23785|23765|23786.6|23766.6|23786.6|23766.6|23785|23765|0
1654257410000|2022-06-03 11:56:50|23788.3|23768.3|23785.8|23765.8|23788.3|23768.3|23785.8|23765.8|2
1654257420000|2022-06-03 11:57:00|||||||||1
1654257460000|2022-06-03 11:57:40|23784.1|23764.1|23781.6|23761.6|23784.1|23764.1|23781.6|23761.6|6
1654257470000|2022-06-03 11:57:50|23789.1|23749.1|23779.1|23759.1|23789.1|23759.1|23779.1|23749.1|1
1654257480000|2022-06-03 11:58:00|23777.5|23757.5|23777.5|23757.5|23777.5|23757.5|23776.6|23756.6|5
1654257500000|2022-06-03 11:58:20|23776.6|23756.6|23780.8|23760.8|23780.8|23760.8|23776.6|23756.6|2
1654257510000|2022-06-03 11:58:30|23779.1|23759.1|23779.1|23759.1|23779.1|23759.1|23779.1|23759.1|0
1654257530000|2022-06-03 11:58:50|23777.5|23757.5|23767.5|23747.5|23777.5|23757.5|23765.9|23745.9|5
1654257540000|2022-06-03 11:59:00|23769.1|23749.1|23773.4|23753.4|23773.4|23753.4|23764.1|23744.1|2
1654257550000|2022-06-03 11:59:10|23775|23755|23777.5|23757.5|23777.5|23757.5|23775|23755|2
1654257560000|2022-06-03 11:59:20|23775|23755|23775|23755|23775|23755|23775|23755|0
1654257580000|2022-06-03 11:59:40|23774.1|23754.1|23774.1|23754.1|23774.1|23754.1|23774.1|23754.1|1
1654257590000|2022-06-03 11:59:50|23768.3|23748.3|23766.6|23746.6|23768.3|23748.3|23763.3|23743.3|5
1654257600000|2022-06-03 12:00:00|23768.3|23748.3|23787.5|23767.5|23789.1|23769.1|23768.3|23748.3|9
1654257610000|2022-06-03 12:00:10|||||||||12
1654257650000|2022-06-03 12:00:50|23790|23770|23790|23770|23790|23770|23790|23770|2
1654257660000|2022-06-03 12:01:00|23786.6|23766.6|23786.6|23766.6|23786.6|23766.6|23786.6|23766.6|1
1654257670000|2022-06-03 12:01:10|23785.8|23765.8|23779.1|23759.1|23785.8|23765.8|23779.1|23759.1|2
1654257690000|2022-06-03 12:01:30|||||||||1
1654257700000|2022-06-03 12:01:40|23777.4|23757.4|23771.6|23751.6|23777.4|23757.4|23771.6|23751.6|1
1654257710000|2022-06-03 12:01:50|23776.6|23756.6|23776.6|23756.6|23776.6|23756.6|23776.6|23756.6|4
1654257720000|2022-06-03 12:02:00|23790|23770|23796.6|23776.6|23796.6|23776.6|23790|23770|2
1654257730000|2022-06-03 12:02:10|23797.5|23777.5|23817.5|23797.5|23817.5|23797.5|23797.5|23777.5|3
1654257740000|2022-06-03 12:02:20|23818.4|23798.4|23820|23800|23820|23800|23818.4|23798.4|0
1654257750000|2022-06-03 12:02:30|23825|23805|23852.5|23832.5|23852.5|23832.5|23825|23805|18
1654257760000|2022-06-03 12:02:40|||||||||13
1654257770000|2022-06-03 12:02:50|23856.6|23836.6|23856.6|23836.6|23856.6|23836.6|23856.6|23836.6|2
1654257780000|2022-06-03 12:03:00|23858.4|23838.4|23865|23845|23865|23845|23858.4|23838.4|4
1654257790000|2022-06-03 12:03:10|||||||||3
1654257800000|2022-06-03 12:03:20|23881.6|23861.6|23889.1|23869.1|23889.1|23869.1|23881.6|23861.6|15
1654257810000|2022-06-03 12:03:30|23891.6|23871.6|23898.3|23878.3|23898.3|23878.3|23891.6|23871.6|0
1654257820000|2022-06-03 12:03:40|23895.8|23875.8|23895.8|23875.8|23895.8|23875.8|23895.8|23875.8|8
1654257830000|2022-06-03 12:03:50|23891.6|23871.6|23891.6|23871.6|23891.6|23871.6|23891.6|23871.6|1
1654257850000|2022-06-03 12:04:10|||||||||1
1654257870000|2022-06-03 12:04:30|||||||||6
1654257880000|2022-06-03 12:04:40|||||||||1
1654257890000|2022-06-03 12:04:50|23894.9|23874.9|23896.6|23876.6|23896.6|23876.6|23894.9|23874.9|2
1654257900000|2022-06-03 12:05:00|23899.1|23879.1|23901.6|23881.6|23901.6|23881.6|23899.1|23879.1|3
1654257910000|2022-06-03 12:05:10|23896.6|23876.6|23896.6|23876.6|23896.6|23876.6|23896.6|23876.6|7
1654257920000|2022-06-03 12:05:20|23895|23875|23887.4|23867.4|23895|23875|23887.4|23867.4|10
1654257930000|2022-06-03 12:05:30|23884.1|23864.1|23890.8|23870.8|23890.8|23870.8|23884.1|23864.1|3
1654257940000|2022-06-03 12:05:40|23891.6|23871.6|23891.6|23871.6|23891.6|23871.6|23891.6|23871.6|2
1654257950000|2022-06-03 12:05:50|23894.1|23874.1|23902.5|23882.5|23902.5|23882.5|23894.1|23874.1|17
1654257960000|2022-06-03 12:06:00|23904.1|23884.1|23904.1|23884.1|23904.1|23884.1|23904.1|23884.1|2
1654257970000|2022-06-03 12:06:10|23906.6|23886.6|23904.1|23884.1|23906.6|23886.6|23903.3|23883.3|3
1654257990000|2022-06-03 12:06:30|||||||||1
1654258000000|2022-06-03 12:06:40|23902.4|23882.4|23900.8|23880.8|23902.4|23882.4|23900.8|23880.8|2
1654258010000|2022-06-03 12:06:50|||||||||1
1654258020000|2022-06-03 12:07:00|23901.6|23881.6|23919.1|23899.1|23919.1|23899.1|23901.6|23881.6|9
1654258030000|2022-06-03 12:07:10|23922.4|23902.4|23922.5|23902.5|23925.9|23905.9|23922.4|23902.4|5
1654258040000|2022-06-03 12:07:20|23925.9|23905.9|23925.9|23905.9|23925.9|23905.9|23925.9|23905.9|2
1654258050000|2022-06-03 12:07:30|23932.6|23912.6|23932.6|23912.6|23932.6|23912.6|23932.6|23912.6|4
1654258060000|2022-06-03 12:07:40|23937.5|23917.5|23937.5|23917.5|23937.5|23917.5|23937.5|23917.5|0
1654258070000|2022-06-03 12:07:50|23940|23920|23946.5|23926.5|23946.5|23926.5|23940|23920|4
1654258080000|2022-06-03 12:08:00|||||||||1
1654258090000|2022-06-03 12:08:10|||||||||1
1654258110000|2022-06-03 12:08:30|23954.1|23934.1|23955|23935|23955|23935|23954.1|23934.1|7
1654258120000|2022-06-03 12:08:40|23956.6|23936.6|23954.1|23934.1|23956.6|23936.6|23954.1|23934.1|16
1654258150000|2022-06-03 12:09:10|||||||||18
1654258160000|2022-06-03 12:09:20|||||||||1
1654258170000|2022-06-03 12:09:30|||||||||20
1654258180000|2022-06-03 12:09:40|23956.6|23936.6|23956.6|23936.6|23956.6|23936.6|23956.6|23936.6|1
1654258190000|2022-06-03 12:09:50|23960|23940|23962.6|23942.6|23962.6|23942.6|23960|23940|8
1654258200000|2022-06-03 12:10:00|23967.5|23947.5|24000|23980|24000|23980|23967.5|23947.5|16
1654258210000|2022-06-03 12:10:10|23996.6|23976.6|23969.9|23949.9|23996.6|23976.6|23969.9|23949.9|15
1654258220000|2022-06-03 12:10:20|23969|23949|23976.6|23956.6|23979.1|23959.1|23968.3|23948.3|6
1654258230000|2022-06-03 12:10:30|23978.3|23958.3|23979.1|23959.1|23979.1|23959.1|23978.3|23958.3|3
1654258240000|2022-06-03 12:10:40|23980|23960|23981.6|23961.6|23981.6|23961.6|23980|23960|0
1654258250000|2022-06-03 12:10:50|||||||||6
1654258260000|2022-06-03 12:11:00|23980|23960|23982.5|23962.5|23982.5|23962.5|23980|23960|2
1654258270000|2022-06-03 12:11:10|23980.9|23960.9|23979.1|23959.1|23980.9|23960.9|23979.1|23959.1|12
1654258280000|2022-06-03 12:11:20|23977.5|23957.5|23976.6|23956.6|23977.5|23957.5|23976.6|23956.6|0
1654258290000|2022-06-03 12:11:30|23975.8|23955.8|23975.8|23955.8|23975.8|23955.8|23975.8|23955.8|2
1654258300000|2022-06-03 12:11:40|23975|23955|23976.6|23956.6|23976.6|23956.6|23975|23955|1
1654258320000|2022-06-03 12:12:00|23979.1|23959.1|23981.6|23961.6|23981.6|23961.6|23979.1|23959.1|1
1654258350000|2022-06-03 12:12:30|||||||||5
1654258360000|2022-06-03 12:12:40|23980|23960|23980|23960|23980|23960|23980|23960|28
1654258370000|2022-06-03 12:12:50|23973.3|23953.3|23951.6|23931.6|23973.3|23953.3|23951.6|23931.6|12
1654258380000|2022-06-03 12:13:00|23952.5|23932.5|23952.4|23932.4|23953.3|23933.3|23952.4|23932.4|3
1654258390000|2022-06-03 12:13:10|23950.8|23930.8|23946.6|23926.6|23950.8|23930.8|23946.6|23926.6|2
1654258400000|2022-06-03 12:13:20|||||||||1
1654258420000|2022-06-03 12:13:40|23945.8|23925.8|23949|23909|23949|23925.8|23940.8|23909|9
1654258440000|2022-06-03 12:14:00|||||||||1
1654258450000|2022-06-03 12:14:10|23939.2|23899.2|23956.6|23936.6|23956.6|23936.6|23921.6|23899.2|4
1654258460000|2022-06-03 12:14:20|23941.9|23921.9|23926.6|23906.6|23941.9|23921.9|23926.6|23899.1|21
1654258470000|2022-06-03 12:14:30|23925|23905|23926.6|23906.6|23929.1|23909.1|23924.1|23904.1|4
1654258480000|2022-06-03 12:14:40|23924.1|23904.1|23922.5|23902.5|23924.1|23904.1|23922.5|23902.5|2
1654258490000|2022-06-03 12:14:50|23921.6|23901.6|23920|23900|23921.6|23901.6|23920|23900|0
1654258500000|2022-06-03 12:15:00|23913.4|23893.4|23913.4|23893.4|23913.4|23893.4|23913.4|23893.4|5
1654258510000|2022-06-03 12:15:10|23914.1|23894.1|23914.1|23894.1|23914.1|23894.1|23914.1|23894.1|1
1654258520000|2022-06-03 12:15:20|23916.6|23896.6|23924.1|23904.1|23924.1|23904.1|23916.6|23896.6|3
1654258530000|2022-06-03 12:15:30|23921.5|23901.5|23911.6|23891.6|23921.5|23901.5|23911.6|23891.6|8
1654258540000|2022-06-03 12:15:40|||||||||1
1654258550000|2022-06-03 12:15:50|||||||||1
1654258560000|2022-06-03 12:16:00|23910.8|23890.8|23901.6|23881.6|23910.8|23890.8|23901.6|23881.6|2
1654258570000|2022-06-03 12:16:10|23899.1|23879.1|23899.1|23879.1|23899.1|23879.1|23899.1|23879.1|0
1654258580000|2022-06-03 12:16:20|23894.1|23874.1|23894.1|23874.1|23894.1|23874.1|23894.1|23874.1|7
1654258590000|2022-06-03 12:16:30|23887.4|23867.4|23887.4|23867.4|23887.4|23867.4|23887.4|23867.4|3
1654258610000|2022-06-03 12:16:50|23885|23865|23882.5|23862.5|23885|23865|23882.5|23862.5|7
1654258650000|2022-06-03 12:17:30|23884.1|23864.1|23881.6|23861.6|23884.1|23864.1|23881.6|23861.6|5
1654258670000|2022-06-03 12:17:50|||||||||3
1654258680000|2022-06-03 12:18:00|23879.1|23859.1|23881.6|23861.6|23881.6|23861.6|23879.1|23859.1|5
1654258690000|2022-06-03 12:18:10|||||||||1
1654258710000|2022-06-03 12:18:30|23884.1|23864.1|23894.1|23874.1|23894.1|23874.1|23884.1|23864.1|4
1654258730000|2022-06-03 12:18:50|23893.3|23873.3|23890.8|23870.8|23893.3|23873.3|23890.8|23870.8|11
1654258750000|2022-06-03 12:19:10|23891.6|23871.6|23886.6|23866.6|23891.6|23871.6|23886.6|23866.6|5
1654258770000|2022-06-03 12:19:30|||||||||1
1654258780000|2022-06-03 12:19:40|23881.6|23861.6|23889.1|23869.1|23889.1|23869.1|23881.6|23861.6|2
1654258800000|2022-06-03 12:20:00|23891.6|23871.6|23894.1|23874.1|23894.1|23874.1|23891.6|23871.6|2
1654258820000|2022-06-03 12:20:20|23896.6|23876.6|23896.6|23876.6|23896.6|23876.6|23896.6|23876.6|3
1654258850000|2022-06-03 12:20:50|||||||||1
1654258860000|2022-06-03 12:21:00|23897.5|23877.5|23883.3|23863.3|23901.6|23881.6|23883.3|23863.3|19
1654258870000|2022-06-03 12:21:10|23879.1|23859.1|23861.6|23841.6|23881.6|23861.6|23861.6|23841.6|10
1654258880000|2022-06-03 12:21:20|23864.1|23844.1|23864.1|23844.1|23864.1|23844.1|23864.1|23844.1|2
1654258890000|2022-06-03 12:21:30|23866.6|23846.6|23866.6|23846.6|23866.6|23846.6|23866.6|23846.6|0
1654258900000|2022-06-03 12:21:40|||||||||3
1654258920000|2022-06-03 12:22:00|23869.1|23849.1|23872.5|23852.5|23872.5|23852.5|23869.1|23849.1|1
1654258930000|2022-06-03 12:22:10|||||||||1
1654258970000|2022-06-03 12:22:50|23869.1|23849.1|23864.1|23844.1|23869.1|23849.1|23864.1|23844.1|2
1654258980000|2022-06-03 12:23:00|23861.6|23841.6|23861.6|23841.6|23861.6|23841.6|23861.6|23841.6|0
1654259000000|2022-06-03 12:23:20|23855.8|23835.8|23855.8|23835.8|23855.8|23835.8|23855.8|23835.8|2
1654259010000|2022-06-03 12:23:30|23854.1|23834.1|23831.6|23811.6|23854.1|23834.1|23831.6|23811.6|8
1654259020000|2022-06-03 12:23:40|23830|23810|23830|23810|23830|23810|23830|23810|2
1654259060000|2022-06-03 12:24:20|23828.4|23808.4|23823.3|23803.3|23828.4|23808.4|23821.6|23801.6|8
1654259090000|2022-06-03 12:24:50|||||||||1
1654259100000|2022-06-03 12:25:00|23824.1|23804.1|23836.7|23816.7|23836.7|23816.7|23824.1|23804.1|5
1654259110000|2022-06-03 12:25:10|23834.2|23814.2|23834.2|23814.2|23834.2|23814.2|23834.2|23814.2|6
1654259160000|2022-06-03 12:26:00|23831.6|23811.6|23831.6|23811.6|23831.6|23811.6|23831.6|23811.6|0
1654259190000|2022-06-03 12:26:30|23826.5|23806.5|23826.5|23806.5|23826.5|23806.5|23826.5|23806.5|2
1654259200000|2022-06-03 12:26:40|23823.3|23803.3|23823.3|23803.3|23823.3|23803.3|23823.3|23803.3|3
1654259210000|2022-06-03 12:26:50|||||||||1
1654259220000|2022-06-03 12:27:00|23824.1|23804.1|23824.1|23804.1|23824.1|23804.1|23824.1|23804.1|0
1654259230000|2022-06-03 12:27:10|23841|23821|23846.6|23826.6|23849.1|23829.1|23841|23821|2
1654259240000|2022-06-03 12:27:20|23849.1|23829.1|23849.1|23829.1|23849.1|23829.1|23849.1|23829.1|1
1654259250000|2022-06-03 12:27:30|23854.1|23834.1|23854.1|23834.1|23854.1|23834.1|23854.1|23834.1|2
1654259260000|2022-06-03 12:27:40|23869.1|23829.1|23872.5|23852.5|23872.5|23852.5|23863.4|23829.1|2
1654259270000|2022-06-03 12:27:50|23879.1|23859.1|23879.1|23859.1|23879.1|23859.1|23879.1|23859.1|0
1654259280000|2022-06-03 12:28:00|||||||||18
1654259300000|2022-06-03 12:28:20|23876.6|23856.6|23876.6|23856.6|23876.6|23856.6|23876.6|23856.6|1
1654259320000|2022-06-03 12:28:40|23881.6|23841.6|23863.3|23843.3|23881.6|23848.2|23863.3|23841.6|2
1654259330000|2022-06-03 12:28:50|23858.4|23838.4|23834.8|23814.8|23862.5|23838.4|23834.8|23810.8|7
1654259340000|2022-06-03 12:29:00|23831.5|23811.5|23816.5|23796.5|23831.5|23811.5|23812.5|23789.1|11
1654259350000|2022-06-03 12:29:10|23809.1|23789.1|23801.6|23781.6|23809.1|23789.1|23801.6|23781.6|5
1654259360000|2022-06-03 12:29:20|||||||||5
1654259370000|2022-06-03 12:29:30|23800.9|23780.9|23802.5|23782.5|23802.5|23782.5|23800.9|23780.9|0
1654259380000|2022-06-03 12:29:40|23804.1|23784.1|23804.1|23784.1|23804.1|23784.1|23804.1|23784.1|0
1654259390000|2022-06-03 12:29:50|23805|23785|23802.5|23782.5|23805|23785|23802.5|23782.5|1
1654259400000|2022-06-03 12:30:00|23801.6|23781.6|23770.8|23750.8|23801.6|23781.6|23770.8|23745.8|12
1654259410000|2022-06-03 12:30:10|23769.1|23729.1|23776.5|23756.5|23776.5|23756.5|23761.7|23729.1|552
1654259420000|2022-06-03 12:30:20|23777.4|23757.4|23773.2|23753.2|23784|23757.4|23773.2|23744|8
1654259430000|2022-06-03 12:30:30|23771.5|23751.5|23806.5|23746.5|23806.5|23751.5|23771.5|23741.5|10
1654259440000|2022-06-03 12:30:40|23809|23749|23809|23749|23809|23749|23809|23749|0
1654259450000|2022-06-03 12:30:50|23806.5|23746.5|23804|23744|23809|23749|23804|23744|0
1654259460000|2022-06-03 12:31:00|23811.5|23751.5|23817.4|23797.4|23835.7|23807.4|23804.1|23751.5|16
1654259470000|2022-06-03 12:31:10|||||||||1
1654259510000|2022-06-03 12:31:50|23816.5|23796.5|23814.9|23794.9|23816.5|23796.5|23814.9|23794.9|0
1654259520000|2022-06-03 12:32:00|23817.4|23797.4|23806.5|23786.5|23817.4|23797.4|23806.5|23786.5|7
1654259530000|2022-06-03 12:32:10|23808.2|23788.2|23809.9|23789.9|23817.4|23789.9|23808.2|23777.4|1
1654259540000|2022-06-03 12:32:20|23814.9|23794.9|23814.9|23794.9|23814.9|23794.9|23814.9|23794.9|2
1654259570000|2022-06-03 12:32:50|23819.9|23799.9|23822.4|23802.4|23822.4|23802.4|23819.9|23799.9|2
1654259600000|2022-06-03 12:33:20|||||||||4
1654259630000|2022-06-03 12:33:50|23817.4|23797.4|23816.5|23796.5|23817.4|23797.4|23816.5|23796.5|2
1654259640000|2022-06-03 12:34:00|23814.9|23794.9|23814.9|23794.9|23814.9|23794.9|23814.9|23794.9|3
1654259650000|2022-06-03 12:34:10|23816.5|23796.5|23817.4|23797.4|23817.4|23797.4|23816.5|23796.5|3
1654259660000|2022-06-03 12:34:20|23822.3|23802.3|23827.4|23807.4|23827.4|23807.4|23822.3|23802.3|1
1654259680000|2022-06-03 12:34:40|||||||||1
1654259690000|2022-06-03 12:34:50|||||||||2
1654259700000|2022-06-03 12:35:00|23834|23794|23834|23794|23834|23794|23834|23794|1
1654259710000|2022-06-03 12:35:10|23832.4|23792.4|23804.8|23784.8|23832.4|23792.4|23804.8|23784.8|11
1654259730000|2022-06-03 12:35:30|23803.2|23783.2|23803.2|23783.2|23803.2|23783.2|23803.2|23783.2|0
1654259740000|2022-06-03 12:35:40|23802.3|23782.3|23802.3|23782.3|23802.3|23782.3|23802.3|23782.3|1
1654259750000|2022-06-03 12:35:50|23798.2|23778.2|23798.2|23778.2|23798.2|23778.2|23798.2|23778.2|1
1654259760000|2022-06-03 12:36:00|23802.3|23762.3|23781.5|23761.5|23802.3|23762.3|23781.5|23754.1|5
1654259770000|2022-06-03 12:36:10|23771.5|23751.5|23764|23744|23771.5|23751.5|23759.9|23739.9|10
1654259780000|2022-06-03 12:36:20|23761.5|23741.5|23765.7|23745.7|23765.7|23745.7|23761.5|23741.5|47
1654259790000|2022-06-03 12:36:30|23764.8|23744.8|23766.5|23746.5|23766.5|23746.5|23763.2|23743.2|1
1654259810000|2022-06-03 12:36:50|||||||||14
1654259820000|2022-06-03 12:37:00|23767.4|23747.4|23766.5|23746.5|23767.4|23747.4|23766.5|23746.5|2
1654259830000|2022-06-03 12:37:10|23769.9|23749.9|23765.8|23745.8|23769.9|23749.9|23764.9|23744.9|11
1654259850000|2022-06-03 12:37:30|23768.3|23748.3|23779.1|23739.1|23779.1|23748.3|23768.3|23739.1|2
1654259860000|2022-06-03 12:37:40|23780.8|23740.8|23780.8|23740.8|23780.8|23740.8|23780.8|23740.8|0
1654259870000|2022-06-03 12:37:50|23774.9|23754.9|23777.4|23757.4|23777.4|23757.4|23774.9|23754.9|0
1654259880000|2022-06-03 12:38:00|||||||||2
1654259890000|2022-06-03 12:38:10|23779.9|23759.9|23804|23784|23805.8|23785.8|23779.9|23759.9|6
1654259910000|2022-06-03 12:38:30|23802.4|23782.4|23802.4|23782.4|23802.4|23782.4|23802.4|23782.4|0
1654259920000|2022-06-03 12:38:40|23792.4|23772.4|23799.8|23759.8|23799.8|23772.4|23792.4|23759.8|3
1654259930000|2022-06-03 12:38:50|23794|23754|23792.4|23752.4|23794|23754|23792.4|23752.4|1
1654259960000|2022-06-03 12:39:20|23784.9|23764.9|23784.9|23764.9|23784.9|23764.9|23784.9|23764.9|0
1654259970000|2022-06-03 12:39:30|23787.4|23767.4|23787.4|23767.4|23787.4|23767.4|23787.4|23767.4|1
1654259980000|2022-06-03 12:39:40|23788.3|23768.3|23794.9|23774.9|23794.9|23774.9|23788.3|23768.3|1
1654259990000|2022-06-03 12:39:50|23795.8|23775.8|23799.1|23779.1|23799.1|23779.1|23795.8|23775.8|2
1654260000000|2022-06-03 12:40:00|23798.3|23778.3|23797.4|23777.4|23799.9|23779.9|23797.4|23777.4|1
1654260010000|2022-06-03 12:40:10|23794.9|23774.9|23789.9|23769.9|23794.9|23774.9|23789.9|23769.9|8
1654260030000|2022-06-03 12:40:30|23793.2|23773.2|23804.9|23784.9|23804.9|23784.9|23793.2|23773.2|6
1654260040000|2022-06-03 12:40:40|||||||||1
1654260050000|2022-06-03 12:40:50|23805.8|23785.8|23809.9|23789.9|23812.4|23792.4|23805.8|23785.8|7
1654260060000|2022-06-03 12:41:00|23810.8|23790.8|23809.9|23789.9|23810.8|23790.8|23809.9|23789.9|3
1654260070000|2022-06-03 12:41:10|||||||||7
1654260080000|2022-06-03 12:41:20|23807.4|23787.4|23807.4|23787.4|23807.4|23787.4|23807.4|23787.4|5
1654260090000|2022-06-03 12:41:30|23809.9|23789.9|23809.9|23789.9|23812.4|23792.4|23809.9|23789.9|1
1654260120000|2022-06-03 12:42:00|23812.4|23792.4|23809.9|23789.9|23812.4|23792.4|23809.9|23789.9|3
1654260130000|2022-06-03 12:42:10|23804.8|23784.8|23803.2|23783.2|23804.8|23784.8|23803.2|23783.2|3
1654260180000|2022-06-03 12:43:00|23804.9|23784.9|23796.5|23776.5|23804.9|23784.9|23796.5|23776.5|8
1654260190000|2022-06-03 12:43:10|||||||||1
1654260240000|2022-06-03 12:44:00|23792.4|23772.4|23786.5|23766.5|23792.4|23772.4|23786.5|23766.5|5
1654260250000|2022-06-03 12:44:10|23782.4|23762.4|23782.4|23762.4|23782.4|23762.4|23782.4|23762.4|5
1654260280000|2022-06-03 12:44:40|23784.9|23764.9|23784.9|23764.9|23784.9|23764.9|23784.9|23764.9|4
1654260290000|2022-06-03 12:44:50|23791.6|23771.6|23791.6|23771.6|23792.5|23772.5|23791.6|23771.6|3
1654260300000|2022-06-03 12:45:00|23793.3|23773.3|23798.3|23778.3|23798.3|23778.3|23793.3|23773.3|4
1654260310000|2022-06-03 12:45:10|23799.9|23779.9|23799.9|23779.9|23799.9|23779.9|23799.9|23779.9|0
1654260320000|2022-06-03 12:45:20|23803.3|23783.3|23811.6|23791.6|23811.6|23791.6|23803.3|23783.3|3
1654260330000|2022-06-03 12:45:30|23813.3|23793.3|23813.3|23793.3|23813.3|23793.3|23813.3|23793.3|5
1654260340000|2022-06-03 12:45:40|23815.9|23795.9|23842.4|23802.4|23842.4|23808.3|23815.9|23795.9|3
1654260350000|2022-06-03 12:45:50|23837.4|23817.4|23844.9|23824.9|23844.9|23824.9|23837.4|23817.4|1
1654260360000|2022-06-03 12:46:00|23849.9|23829.9|23854|23834|23854|23834|23849.9|23829.9|4
1654260370000|2022-06-03 12:46:10|23855.7|23835.7|23857.4|23837.4|23857.4|23837.4|23855.7|23835.7|1
1654260380000|2022-06-03 12:46:20|23859.1|23839.1|23864.9|23844.9|23864.9|23844.9|23859.1|23839.1|0
1654260390000|2022-06-03 12:46:30|23869.9|23849.9|23877.4|23857.4|23877.4|23857.4|23869.9|23849.9|2
1654260400000|2022-06-03 12:46:40|||||||||9
1654260420000|2022-06-03 12:47:00|23875.8|23855.8|23874.9|23854.9|23878.3|23858.3|23874.9|23854.9|8
1654260430000|2022-06-03 12:47:10|23875.8|23855.8|23874.9|23854.9|23876.5|23856.5|23874.9|23854.9|3
1654260460000|2022-06-03 12:47:40|23888|23828|23842.4|23822.4|23888|23828|23839.9|23819.8|29
1654260470000|2022-06-03 12:47:50|23840.8|23820.8|23849|23809|23849|23820.8|23840.8|23809|4
1654260490000|2022-06-03 12:48:10|23839.9|23819.9|23839.9|23819.9|23839.9|23819.9|23839.9|23819.9|0
1654260500000|2022-06-03 12:48:20|23836.5|23816.5|23840.7|23800.7|23840.7|23816.5|23833.2|23800.7|3
1654260510000|2022-06-03 12:48:30|||||||||18
1654260520000|2022-06-03 12:48:40|||||||||1
1654260530000|2022-06-03 12:48:50|23825.7|23805.7|23825.7|23805.7|23825.7|23805.7|23825.7|23805.7|0
1654260560000|2022-06-03 12:49:20|23824|23804|23821.5|23801.5|23824|23804|23821.5|23801.5|4
1654260580000|2022-06-03 12:49:40|23824.9|23804.9|23827.4|23807.4|23827.4|23807.4|23824.9|23804.9|3
1654260590000|2022-06-03 12:49:50|23829.9|23809.9|23829.9|23809.9|23829.9|23809.9|23829.9|23809.9|0
1654260600000|2022-06-03 12:50:00|23832.5|23812.5|23832.5|23812.5|23832.5|23812.5|23832.5|23812.5|3
1654260610000|2022-06-03 12:50:10|23833.4|23813.4|23832.5|23812.5|23833.4|23813.4|23832.5|23812.5|3
1654260620000|2022-06-03 12:50:20|23835.8|23815.8|23822.4|23802.4|23835.8|23815.8|23822.4|23802.4|5
1654260630000|2022-06-03 12:50:30|23819.9|23799.9|23819.9|23799.9|23819.9|23799.9|23819.9|23799.9|1
1654260640000|2022-06-03 12:50:40|23814.9|23794.9|23802.4|23782.4|23814.9|23794.9|23802.4|23782.4|0
1654260650000|2022-06-03 12:50:50|23797.4|23777.4|23797.4|23777.4|23797.4|23777.4|23797.4|23777.4|0
1654260670000|2022-06-03 12:51:10|23798.3|23778.3|23809.1|23769.1|23809.1|23778.3|23798.3|23769.1|1
1654260690000|2022-06-03 12:51:30|23798.3|23778.3|23802.4|23782.4|23802.4|23782.4|23798.3|23778.3|2
1654260700000|2022-06-03 12:51:40|23800.7|23780.7|23790.7|23770.7|23800.7|23780.7|23790.7|23770.7|3
1654260710000|2022-06-03 12:51:50|23787.4|23767.4|23792.4|23772.4|23792.4|23772.4|23787.4|23767.4|5
1654260720000|2022-06-03 12:52:00|23794.9|23774.9|23797.4|23777.4|23797.4|23777.4|23794.9|23774.9|1
1654260750000|2022-06-03 12:52:30|23796.5|23776.5|23795.7|23775.7|23796.5|23776.5|23795.7|23775.7|0
1654260770000|2022-06-03 12:52:50|23796.5|23776.5|23796.5|23776.5|23796.5|23776.5|23796.5|23776.5|1
1654260790000|2022-06-03 12:53:10|23793.2|23773.2|23798.3|23778.3|23798.3|23778.3|23793.2|23773.2|4
1654260800000|2022-06-03 12:53:20|23801.5|23781.5|23801.5|23781.5|23801.5|23781.5|23801.5|23781.5|0
1654260820000|2022-06-03 12:53:40|23801.6|23781.6|23801.6|23781.6|23801.6|23781.6|23801.6|23781.6|2
1654260840000|2022-06-03 12:54:00|23800.7|23780.7|23805.7|23765.7|23805.7|23780.8|23796.6|23765.7|11
1654260850000|2022-06-03 12:54:10|23796.6|23776.6|23788.3|23768.3|23796.6|23776.6|23788.3|23768.3|6
1654260870000|2022-06-03 12:54:30|||||||||1
1654260880000|2022-06-03 12:54:40|23785.8|23765.8|23789.9|23769.9|23789.9|23769.9|23785.8|23765.8|3
1654260890000|2022-06-03 12:54:50|23790.8|23770.8|23804.9|23784.9|23804.9|23784.9|23790.8|23770.8|3
1654260900000|2022-06-03 12:55:00|23807.4|23787.4|23817.4|23797.4|23818.3|23798.3|23807.4|23787.4|2
1654260920000|2022-06-03 12:55:20|23814.9|23794.9|23814.9|23794.9|23814.9|23794.9|23814.9|23794.9|0
1654260930000|2022-06-03 12:55:30|23810.7|23790.7|23801.6|23781.6|23810.7|23790.7|23800.7|23780.7|3
1654260970000|2022-06-03 12:56:10|||||||||2
1654260980000|2022-06-03 12:56:20|23802.4|23782.4|23802.4|23782.4|23802.4|23782.4|23802.4|23782.4|2
1654260990000|2022-06-03 12:56:30|23804.1|23784.1|23804.1|23784.1|23804.1|23784.1|23804.1|23784.1|2
1654261000000|2022-06-03 12:56:40|||||||||2
1654261050000|2022-06-03 12:57:30|||||||||2
1654261060000|2022-06-03 12:57:40|23798.3|23778.3|23792.4|23772.4|23798.3|23778.3|23792.4|23772.4|5
1654261070000|2022-06-03 12:57:50|||||||||2
1654261080000|2022-06-03 12:58:00|23789.1|23769.1|23777.4|23757.4|23789.1|23769.1|23777.4|23757.4|4
1654261100000|2022-06-03 12:58:20|23774.9|23754.9|23757.4|23737.4|23774.9|23754.9|23757.4|23737.4|19
1654261110000|2022-06-03 12:58:30|23762.4|23742.4|23779.9|23759.9|23779.9|23759.9|23762.4|23742.4|4
1654261120000|2022-06-03 12:58:40|23780.8|23760.8|23782.4|23762.4|23782.4|23762.4|23780.8|23760.8|1
1654261130000|2022-06-03 12:58:50|23784.9|23764.9|23782.4|23762.4|23784.9|23764.9|23782.4|23762.4|1
1654261140000|2022-06-03 12:59:00|23779.9|23759.9|23776.6|23756.6|23779.9|23759.9|23776.6|23756.6|2
1654261170000|2022-06-03 12:59:30|||||||||1
1654261180000|2022-06-03 12:59:40|23772.3|23752.3|23772.3|23752.3|23772.3|23752.3|23772.3|23752.3|0
1654261190000|2022-06-03 12:59:50|||||||||1
1654261200000|2022-06-03 13:00:00|23775.8|23755.8|23775.8|23755.8|23775.8|23755.8|23773.3|23753.3|2
1654261210000|2022-06-03 13:00:10|||||||||2
1654261220000|2022-06-03 13:00:20|23784.9|23764.9|23784.9|23764.9|23784.9|23764.9|23784.9|23764.9|2
1654261230000|2022-06-03 13:00:30|23789.9|23769.9|23787.4|23767.4|23789.9|23769.9|23787.4|23767.4|3
1654261250000|2022-06-03 13:00:50|||||||||2
1654261260000|2022-06-03 13:01:00|23784.9|23764.9|23784.9|23764.9|23784.9|23764.9|23784.9|23764.9|5
1654261280000|2022-06-03 13:01:20|23790.8|23770.8|23792.4|23772.4|23792.4|23772.4|23790.8|23770.8|8
1654261290000|2022-06-03 13:01:30|23791.6|23771.6|23791.6|23771.6|23791.6|23771.6|23791.6|23771.6|1
1654261320000|2022-06-03 13:02:00|23792.4|23772.4|23794.1|23774.1|23794.1|23774.1|23792.4|23772.4|1
1654261330000|2022-06-03 13:02:10|||||||||1
1654261340000|2022-06-03 13:02:20|23789.1|23769.1|23784.8|23764.8|23789.1|23769.1|23784.8|23764.8|8
1654261350000|2022-06-03 13:02:30|23781.6|23761.6|23767.4|23747.4|23781.6|23761.6|23767.4|23747.4|1
1654261360000|2022-06-03 13:02:40|23766.6|23746.6|23756.6|23736.6|23766.6|23746.6|23756.6|23736.6|4
1654261370000|2022-06-03 13:02:50|23754.8|23734.8|23729.1|23709.1|23759.1|23734.8|23729.1|23709.1|9
1654261380000|2022-06-03 13:03:00|23727.4|23707.4|23732.4|23712.4|23732.4|23712.4|23727.4|23707.4|1
1654261390000|2022-06-03 13:03:10|||||||||1
1654261410000|2022-06-03 13:03:30|||||||||15
1654261420000|2022-06-03 13:03:40|||||||||1
1654261430000|2022-06-03 13:03:50|23733.3|23713.3|23732.4|23712.4|23733.3|23713.3|23732.4|23712.4|2
1654261440000|2022-06-03 13:04:00|23740.9|23720.9|23749.9|23729.9|23749.9|23729.9|23740.9|23720.9|2
1654261450000|2022-06-03 13:04:10|23747.4|23727.4|23747.4|23727.4|23747.4|23727.4|23747.4|23727.4|2
1654261460000|2022-06-03 13:04:20|23744.9|23724.9|23744.9|23724.9|23744.9|23724.9|23744.9|23724.9|12
1654261470000|2022-06-03 13:04:30|23739.9|23719.9|23739.9|23719.9|23744.9|23724.9|23739.9|23719.9|12
1654261480000|2022-06-03 13:04:40|23742.4|23722.4|23742.4|23722.4|23742.4|23722.4|23742.4|23722.4|9
1654261490000|2022-06-03 13:04:50|23744.9|23724.9|23744.9|23724.9|23744.9|23724.9|23744.1|23724.1|4
1654261500000|2022-06-03 13:05:00|||||||||2
1654261510000|2022-06-03 13:05:10|23744.1|23724.1|23744.1|23724.1|23744.1|23724.1|23744.1|23724.1|1
1654261550000|2022-06-03 13:05:50|23744.9|23724.9|23767.4|23747.4|23767.4|23747.4|23744.9|23724.9|15
1654261560000|2022-06-03 13:06:00|23764.9|23744.9|23751.6|23731.6|23764.9|23744.9|23751.6|23731.6|14
1654261570000|2022-06-03 13:06:10|23749.9|23729.9|23749.9|23729.9|23749.9|23729.9|23749.9|23729.9|0
1654261580000|2022-06-03 13:06:20|23755.8|23735.8|23755.8|23735.8|23755.8|23735.8|23755.8|23735.8|9
1654261590000|2022-06-03 13:06:30|23754.9|23734.9|23754.9|23734.9|23754.9|23734.9|23754.9|23734.9|0
1654261600000|2022-06-03 13:06:40|||||||||1
1654261610000|2022-06-03 13:06:50|23757.4|23737.4|23758.3|23738.3|23758.3|23738.3|23757.4|23737.4|4
1654261620000|2022-06-03 13:07:00|23759.9|23739.9|23759.9|23739.9|23759.9|23739.9|23759.9|23739.9|0
1654261640000|2022-06-03 13:07:20|||||||||1
1654261680000|2022-06-03 13:08:00|23759.1|23739.1|23749.1|23729.1|23759.1|23739.1|23749.1|23729.1|1
1654261690000|2022-06-03 13:08:10|23747.4|23727.4|23747.4|23727.4|23747.4|23727.4|23747.4|23727.4|0
1654261700000|2022-06-03 13:08:20|23746.6|23726.6|23746.6|23726.6|23746.6|23726.6|23746.6|23726.6|1
1654261710000|2022-06-03 13:08:30|23744.9|23724.9|23744.9|23724.9|23744.9|23724.9|23744.9|23724.9|0
1654261740000|2022-06-03 13:09:00|23747.4|23727.4|23744.9|23724.9|23747.4|23727.4|23744.9|23724.9|11
1654261760000|2022-06-03 13:09:20|23744.1|23724.1|23745.8|23725.8|23745.8|23725.8|23742.4|23722.4|5
1654261770000|2022-06-03 13:09:30|23746.6|23726.6|23746.6|23726.6|23746.6|23726.6|23746.6|23726.6|1
1654261780000|2022-06-03 13:09:40|||||||||6
1654261830000|2022-06-03 13:10:30|23745.8|23725.8|23745.8|23725.8|23745.8|23725.8|23745.8|23725.8|1
1654261840000|2022-06-03 13:10:40|23747.4|23727.4|23747.4|23727.4|23747.4|23727.4|23747.4|23727.4|1
1654261860000|2022-06-03 13:11:00|23748.3|23728.3|23749.1|23729.1|23749.9|23729.9|23748.3|23728.3|4
1654261870000|2022-06-03 13:11:10|23747.4|23727.4|23747.4|23727.4|23747.4|23727.4|23747.4|23727.4|0
1654261890000|2022-06-03 13:11:30|23744.9|23724.9|23720.7|23700.7|23744.9|23724.9|23720.7|23700.7|9
1654261900000|2022-06-03 13:11:40|23711.6|23691.6|23687.4|23667.4|23711.6|23691.6|23684.9|23664.9|9
1654261910000|2022-06-03 13:11:50|23682.4|23662.4|23674.9|23654.9|23682.4|23662.4|23674.9|23654.9|5
1654261920000|2022-06-03 13:12:00|23672.4|23652.4|23664.1|23644.1|23672.4|23652.4|23664.1|23644.1|20
1654261930000|2022-06-03 13:12:10|23660.7|23640.7|23652.4|23632.4|23660.7|23640.7|23652.4|23632.4|10
1654261940000|2022-06-03 13:12:20|23654.9|23634.9|23677.4|23657.4|23677.4|23657.4|23654.9|23634.9|3
1654261950000|2022-06-03 13:12:30|23687.4|23667.4|23687.4|23667.4|23687.4|23667.4|23687.4|23667.4|3
1654261960000|2022-06-03 13:12:40|||||||||2
1654261980000|2022-06-03 13:13:00|23686.6|23666.6|23695.7|23655.7|23695.7|23666.6|23686.6|23655.7|3
1654261990000|2022-06-03 13:13:10|23690.8|23650.8|23679.9|23659.9|23690.8|23659.9|23679.9|23650.8|2
1654262000000|2022-06-03 13:13:20|||||||||3
1654262010000|2022-06-03 13:13:30|23689.1|23649.1|23689.1|23649.1|23689.1|23649.1|23689.1|23649.1|0
1654262020000|2022-06-03 13:13:40|23679.9|23659.9|23679.9|23659.9|23679.9|23659.9|23679.9|23659.9|0
1654262040000|2022-06-03 13:14:00|||||||||1
1654262050000|2022-06-03 13:14:10|23676.6|23656.6|23676.6|23656.6|23676.6|23656.6|23676.6|23656.6|3
1654262080000|2022-06-03 13:14:40|23678.3|23658.3|23683.3|23663.3|23683.3|23663.3|23678.3|23658.3|4
1654262090000|2022-06-03 13:14:50|23682.4|23662.4|23683.3|23663.3|23683.3|23663.3|23682.4|23662.4|12
1654262100000|2022-06-03 13:15:00|23684.9|23664.9|23689.9|23669.9|23689.9|23669.9|23684.9|23664.9|4
1654262110000|2022-06-03 13:15:10|23693.2|23673.2|23699.9|23679.9|23699.9|23679.9|23693.2|23673.2|15
1654262120000|2022-06-03 13:15:20|23699.1|23679.1|23694.9|23674.9|23699.1|23679.1|23694.9|23674.9|6
1654262130000|2022-06-03 13:15:30|23692.4|23672.4|23690.7|23670.7|23692.4|23672.4|23690.7|23670.7|0
1654262140000|2022-06-03 13:15:40|23686.6|23666.6|23684.9|23664.9|23686.6|23666.6|23684.9|23664.9|1
1654262150000|2022-06-03 13:15:50|23694.1|23654.1|23679.9|23659.9|23694.1|23659.9|23679.9|23654.1|0
1654262160000|2022-06-03 13:16:00|23677.4|23657.4|23671.6|23651.6|23677.4|23657.4|23671.6|23651.6|2
1654262170000|2022-06-03 13:16:10|23669.9|23649.9|23674.1|23654.1|23674.1|23654.1|23669.9|23649.9|10
1654262190000|2022-06-03 13:16:30|||||||||2
1654262210000|2022-06-03 13:16:50|||||||||2
1654262220000|2022-06-03 13:17:00|23675|23655|23674.1|23654.1|23675|23655|23674.1|23654.1|0
1654262260000|2022-06-03 13:17:40|||||||||1
1654262280000|2022-06-03 13:18:00|23675.8|23655.8|23674.1|23654.1|23675.8|23655.8|23674.1|23654.1|2
1654262290000|2022-06-03 13:18:10|23674.9|23654.9|23675.8|23655.8|23675.8|23655.8|23674.9|23654.9|5
1654262300000|2022-06-03 13:18:20|23679.1|23659.1|23677.4|23657.4|23681.6|23661.6|23677.4|23657.4|3
1654262310000|2022-06-03 13:18:30|23674.9|23654.9|23674.1|23654.1|23675.8|23655.8|23674.1|23654.1|0
1654262320000|2022-06-03 13:18:40|23671.6|23651.6|23674.9|23654.9|23674.9|23654.9|23671.6|23651.6|7
1654262330000|2022-06-03 13:18:50|||||||||1
1654262350000|2022-06-03 13:19:10|23674.1|23654.1|23675.7|23655.7|23677.4|23657.4|23674.1|23654.1|4
1654262360000|2022-06-03 13:19:20|23674.1|23654.1|23672.4|23652.4|23674.1|23654.1|23672.4|23652.4|0
1654262380000|2022-06-03 13:19:40|23670.8|23650.8|23668.3|23648.3|23673.3|23653.3|23668.3|23648.3|7
1654262400000|2022-06-03 13:20:00|23669.9|23649.9|23665.7|23645.7|23669.9|23649.9|23665.7|23645.7|5
1654262410000|2022-06-03 13:20:10|23642.2|23622.2|23638.3|23618.3|23642.2|23622.2|23634.1|23614.1|7
1654262420000|2022-06-03 13:20:20|23639.9|23619.9|23639.9|23619.9|23639.9|23619.9|23639.9|23619.9|1
1654262450000|2022-06-03 13:20:50|||||||||3
1654262460000|2022-06-03 13:21:00|23638.3|23618.3|23617.4|23597.4|23638.3|23618.3|23617.4|23597.4|12
1654262470000|2022-06-03 13:21:10|23615.8|23595.8|23632.4|23612.4|23632.4|23612.4|23614.9|23594.9|25
1654262480000|2022-06-03 13:21:20|23634.9|23614.9|23637.4|23617.4|23637.4|23617.4|23634.9|23614.9|1
1654262490000|2022-06-03 13:21:30|23639.9|23619.9|23639.9|23619.9|23639.9|23619.9|23639.9|23619.9|2
1654262500000|2022-06-03 13:21:40|23642.4|23622.4|23644.1|23624.1|23644.1|23624.1|23642.4|23622.4|7
1654262510000|2022-06-03 13:21:50|23645|23625|23646.6|23626.6|23646.6|23626.6|23645|23625|3
1654262520000|2022-06-03 13:22:00|23648.3|23628.3|23647.4|23627.4|23648.3|23628.3|23647.4|23627.4|6
1654262530000|2022-06-03 13:22:10|23644.9|23624.9|23629.9|23609.9|23644.9|23624.9|23622.4|23602.4|5
1654262540000|2022-06-03 13:22:20|23629.1|23609.1|23633.3|23613.3|23633.3|23613.3|23629.1|23609.1|3
1654262560000|2022-06-03 13:22:40|23638.3|23618.3|23652.4|23612.4|23652.4|23618.3|23638.3|23609.1|5
1654262570000|2022-06-03 13:22:50|||||||||2
1654262580000|2022-06-03 13:23:00|23654.1|23614.1|23642.4|23622.4|23654.1|23624.9|23642.4|23614.1|3
1654262600000|2022-06-03 13:23:20|23643.3|23623.3|23644.9|23624.9|23644.9|23624.9|23643.3|23623.3|0
1654262620000|2022-06-03 13:23:40|||||||||1
1654262650000|2022-06-03 13:24:10|||||||||3
1654262660000|2022-06-03 13:24:20|23642.4|23622.4|23642.4|23622.4|23642.4|23622.4|23642.4|23622.4|1
1654262670000|2022-06-03 13:24:30|23644.1|23624.1|23650.8|23630.8|23650.8|23630.8|23644.1|23624.1|5
1654262680000|2022-06-03 13:24:40|23652.4|23632.4|23670|23630|23670|23637.4|23652.4|23630|19
1654262690000|2022-06-03 13:24:50|23681.5|23641.5|23675.8|23655.8|23681.5|23655.8|23675.8|23641.5|6
1654262700000|2022-06-03 13:25:00|23709.1|23689.1|23720.7|23700.7|23726.6|23706.6|23709.1|23689.1|10
1654262710000|2022-06-03 13:25:10|23719.1|23699.1|23714.9|23694.9|23720.7|23700.7|23714.9|23694.9|6
1654262720000|2022-06-03 13:25:20|23714.1|23694.1|23704.9|23684.9|23714.1|23694.1|23704.9|23684.9|1
1654262730000|2022-06-03 13:25:30|||||||||5
1654262740000|2022-06-03 13:25:40|23706.6|23686.6|23714.9|23694.9|23714.9|23694.9|23706.6|23686.6|2
1654262750000|2022-06-03 13:25:50|23716.6|23696.6|23725.8|23685.8|23729.1|23699.9|23716.6|23685.8|4
1654262760000|2022-06-03 13:26:00|23702.4|23682.4|23707.4|23687.4|23708.3|23688.3|23697.4|23677.4|8
1654262770000|2022-06-03 13:26:10|23709.9|23689.9|23709.9|23689.9|23709.9|23689.9|23709.9|23689.9|1
1654262780000|2022-06-03 13:26:20|23715.8|23695.8|23715.8|23695.8|23715.8|23695.8|23715.8|23695.8|3
1654262790000|2022-06-03 13:26:30|23714.9|23694.9|23724.1|23684.1|23724.1|23694.9|23714.9|23684.1|1
1654262800000|2022-06-03 13:26:40|23722.4|23682.4|23722.4|23682.4|23722.4|23682.4|23722.4|23682.4|6
1654262810000|2022-06-03 13:26:50|23724.1|23684.1|23742.4|23722.4|23742.5|23722.4|23724.1|23682.5|30
1654262820000|2022-06-03 13:27:00|23743.3|23723.3|23749.9|23729.9|23749.9|23729.9|23743.3|23723.3|3
1654262830000|2022-06-03 13:27:10|23750.8|23730.8|23759.9|23739.9|23759.9|23739.9|23750.8|23730.8|5
1654262840000|2022-06-03 13:27:20|23779.9||23779.9||23779.9||23779.9||1
1654262850000|2022-06-03 13:27:30|23794.1|23734.1|23799.1|23739.1|23799.1|23739.1|23794.1|23734.1|6
1654262860000|2022-06-03 13:27:40|||||||||1
1654262870000|2022-06-03 13:27:50|23800.8|23740.8|23800.8|23740.8|23800.8|23740.8|23800.8|23740.8|4
1654262880000|2022-06-03 13:28:00|23799.1|23759.1|23805.8|23765.8|23805.8|23779.1|23791.7|23759.1|4
1654262890000|2022-06-03 13:28:10|23803.3|23783.3|23815.9|23775.9|23820.8|23787.4|23801.6|23775|2
1654262900000|2022-06-03 13:28:20|23819.1|23779.1|23819.1|23779.1|23819.1|23779.1|23819.1|23779.1|0
1654262910000|2022-06-03 13:28:30|23807.4|23787.4|23768.3|23748.3|23807.4|23787.4|23767.4|23747.4|11
1654262920000|2022-06-03 13:28:40|23780.8|23740.8|23764.9|23744.9|23784.9|23749.9|23764.9|23740.8|10
1654262930000|2022-06-03 13:28:50|||||||||2
1654262940000|2022-06-03 13:29:00|23777.4|23737.4|23768.3|23748.3|23777.4|23748.3|23768.3|23737.4|3
1654262950000|2022-06-03 13:29:10|23779.1|23739.1|23779.1|23739.1|23779.1|23739.1|23779.1|23739.1|4
1654262960000|2022-06-03 13:29:20|23782.4|23742.4|23776.6|23756.6|23782.4|23756.6|23774.9|23742.4|2
1654262970000|2022-06-03 13:29:30|23779.9|23759.9|23793.3|23773.3|23793.3|23773.3|23779.9|23750.8|0
1654262980000|2022-06-03 13:29:40|23802.4|23782.4|23804.9|23784.9|23804.9|23784.9|23802.4|23782.4|4
1654263000000|2022-06-03 13:30:00|23812.4|23792.4|23817.4|23797.4|23817.4|23797.4|23812.4|23792.4|4
1654263010000|2022-06-03 13:30:10|23819.1|23799.1|23833.3|23813.3|23835.8|23813.3|23819.1|23795.8|8
1654263020000|2022-06-03 13:30:20|23835.9|23815.9|23840.8|23820.8|23840.8|23820.8|23835.9|23815.9|1
1654263030000|2022-06-03 13:30:30|23841.6|23821.6|23844.9|23824.9|23844.9|23824.9|23827.4|23807.4|15
1654263040000|2022-06-03 13:30:40|23844.1|23824.1|23842.4|23822.4|23844.1|23824.1|23842.4|23822.4|0
1654263050000|2022-06-03 13:30:50|23839.8|23819.8|23839.8|23819.8|23839.8|23819.8|23839.8|23819.8|9
1654263060000|2022-06-03 13:31:00|23834.9|23814.9|23809.1|23789.1|23834.9|23814.9|23806.6|23786.6|5
1654263070000|2022-06-03 13:31:10|23810.8|23790.8|23806.6|23786.6|23810.8|23790.8|23806.6|23786.6|6
1654263090000|2022-06-03 13:31:30|23805.7|23785.7|23804.1|23784.1|23805.7|23785.7|23804.1|23784.1|0
1654263120000|2022-06-03 13:32:00|23803.2|23783.2|23801.6|23781.6|23803.2|23783.2|23801.6|23781.6|0
1654263130000|2022-06-03 13:32:10|23799.1|23779.1|23797.4|23777.4|23799.1|23779.1|23795.7|23775.7|22
1654263140000|2022-06-03 13:32:20|23798.3|23778.3|23797.4|23777.4|23798.3|23778.3|23797.4|23777.4|15
1654263150000|2022-06-03 13:32:30|23796.6|23776.6|23794.9|23774.9|23796.6|23776.6|23794.9|23774.9|0
1654263170000|2022-06-03 13:32:50|23791.6|23771.6|23784.1|23764.1|23791.6|23771.6|23784.1|23764.1|3
1654263180000|2022-06-03 13:33:00|23782.4|23762.4|23782.4|23762.4|23782.4|23762.4|23782.4|23762.4|3
1654263190000|2022-06-03 13:33:10|||||||||3
1654263210000|2022-06-03 13:33:30|23784.9|23764.9|23787.4|23767.4|23787.4|23767.4|23784.9|23764.9|2
1654263230000|2022-06-03 13:33:50|||||||||1
1654263240000|2022-06-03 13:34:00|23785.8|23765.8|23784.9|23764.9|23785.8|23765.8|23784.9|23764.9|2
1654263250000|2022-06-03 13:34:10|23784.1|23764.1|23784.1|23764.1|23784.1|23764.1|23784.1|23764.1|0
1654263280000|2022-06-03 13:34:40|23784.9|23764.9|23784.9|23764.9|23784.9|23764.9|23784.1|23764.1|4
1654263290000|2022-06-03 13:34:50|||||||||2
1654263300000|2022-06-03 13:35:00|23785.8|23765.8|23785.8|23765.8|23785.8|23765.8|23785.8|23765.8|0
1654263310000|2022-06-03 13:35:10|23784.9|23764.9|23786.6|23766.6|23786.6|23766.6|23784.9|23764.9|7
1654263320000|2022-06-03 13:35:20|23787.4|23767.4|23787.4|23767.4|23787.4|23767.4|23787.4|23767.4|0
1654263330000|2022-06-03 13:35:30|23785.8|23765.8|23787.4|23767.4|23787.4|23767.4|23785.8|23765.8|1
1654263340000|2022-06-03 13:35:40|23788.3|23768.3|23802.4|23782.4|23802.4|23782.4|23788.3|23768.3|5
1654263350000|2022-06-03 13:35:50|||||||||3
1654263370000|2022-06-03 13:36:10|23804.9|23784.9|23804.9|23784.9|23804.9|23784.9|23804.9|23784.9|8
1654263380000|2022-06-03 13:36:20|23801.6|23781.6|23800.8|23780.8|23801.6|23781.6|23800.8|23780.8|1
1654263390000|2022-06-03 13:36:30|23802.4|23782.4|23799.9|23779.9|23802.4|23782.4|23799.9|23779.9|0
1654263400000|2022-06-03 13:36:40|23799.1|23779.1|23799.9|23779.9|23799.9|23779.9|23799.1|23779.1|2
1654263410000|2022-06-03 13:36:50|||||||||1
1654263420000|2022-06-03 13:37:00|23792.4|23772.4|23779.1|23759.1|23792.4|23772.4|23779.1|23759.1|4
1654263430000|2022-06-03 13:37:10|23778.2|23758.2|23778.2|23758.2|23778.2|23758.2|23778.2|23758.2|10
1654263440000|2022-06-03 13:37:20|23776.6|23756.6|23772.4|23752.4|23776.6|23756.6|23772.4|23752.4|9
1654263450000|2022-06-03 13:37:30|23769.9|23749.9|23758.2|23738.2|23769.9|23749.9|23758.2|23738.2|9
1654263460000|2022-06-03 13:37:40|23757.3|23737.3|23751.6|23731.6|23757.3|23737.3|23751.6|23731.6|1
1654263470000|2022-06-03 13:37:50|23749.9|23729.9|23744.9|23724.9|23749.9|23729.9|23744.9|23724.9|10
1654263490000|2022-06-03 13:38:10|23729.9|23709.9|23729.9|23709.9|23729.9|23709.9|23729.9|23709.9|7
1654263510000|2022-06-03 13:38:30|23727.3|23707.3|23722.4|23702.4|23727.3|23707.3|23722.4|23702.4|1
1654263520000|2022-06-03 13:38:40|23720.8|23700.8|23719.9|23699.9|23720.8|23700.8|23719.9|23699.9|6
1654263530000|2022-06-03 13:38:50|23719.1|23699.1|23719.1|23699.1|23719.1|23699.1|23719.1|23699.1|1
1654263550000|2022-06-03 13:39:10|23719.9|23699.9|23720.8|23700.8|23720.8|23700.8|23719.9|23699.9|3
1654263570000|2022-06-03 13:39:30|23722.4|23702.4|23722.4|23702.4|23722.4|23702.4|23722.4|23702.4|0
1654263580000|2022-06-03 13:39:40|||||||||1
1654263590000|2022-06-03 13:39:50|||||||||2
1654263600000|2022-06-03 13:40:00|23723.3|23703.3|23719.9|23699.9|23725.8|23705.8|23719.9|23699.9|3
1654263620000|2022-06-03 13:40:20|23724.9|23704.9|23724.9|23704.9|23725.8|23705.8|23722.4|23702.4|3
1654263630000|2022-06-03 13:40:30|23724.1|23704.1|23727.4|23707.4|23727.4|23707.4|23724.1|23704.1|4
1654263640000|2022-06-03 13:40:40|23735.9|23715.9|23742.4|23722.4|23742.4|23722.4|23735.9|23715.9|2
1654263660000|2022-06-03 13:41:00|23745.8|23725.8|23745.8|23725.8|23746.6|23726.6|23745.8|23725.8|4
1654263670000|2022-06-03 13:41:10|||||||||1
1654263680000|2022-06-03 13:41:20|||||||||1
1654263740000|2022-06-03 13:42:20|23750.7|23710.7|23718.2|23698.2|23750.7|23713.2|23718.2|23698.2|9
1654263750000|2022-06-03 13:42:30|23716.6|23696.6|23716.6|23696.6|23716.6|23696.6|23716.6|23696.6|5
1654263760000|2022-06-03 13:42:40|23718.3|23698.3|23734.1|23694.1|23734.1|23701.6|23718.3|23694.1|10
1654263770000|2022-06-03 13:42:50|||||||||1
1654263780000|2022-06-03 13:43:00|23723.2|23703.2|23724.9|23704.9|23734.1|23707.4|23721.6|23692.4|5
1654263800000|2022-06-03 13:43:20|23727.4|23707.4|23729.9|23709.9|23729.9|23709.9|23724.9|23704.9|2
1654263810000|2022-06-03 13:43:30|23727.4|23707.4|23729.9|23709.9|23729.9|23709.9|23727.4|23707.4|3
1654263820000|2022-06-03 13:43:40|||||||||1
1654263830000|2022-06-03 13:43:50|23730.8|23710.8|23730.8|23710.8|23730.8|23710.8|23730.8|23710.8|1
1654263840000|2022-06-03 13:44:00|23732.4|23712.4|23732.4|23712.4|23732.4|23712.4|23732.4|23712.4|0
1654263880000|2022-06-03 13:44:40|23737.4|23717.4|23747.4|23727.4|23747.4|23727.4|23737.4|23717.4|3
1654263890000|2022-06-03 13:44:50|23746.6|23726.6|23741.6|23721.6|23746.6|23726.6|23741.6|23721.6|2
1654263900000|2022-06-03 13:45:00|23742.4|23722.4|23736.6|23716.6|23742.4|23722.4|23736.6|23716.6|28
1654263910000|2022-06-03 13:45:10|23732.3|23712.3|23732.3|23712.3|23732.3|23712.3|23732.3|23712.3|12
1654263930000|2022-06-03 13:45:30|23731.5|23711.5|23714.1|23694.1|23731.5|23711.5|23714.1|23694.1|5
1654263940000|2022-06-03 13:45:40|23713.2|23693.2|23719.1|23679.1|23719.1|23693.2|23711.6|23679.1|3
1654263950000|2022-06-03 13:45:50|23706.6|23686.6|23702.4|23682.4|23706.6|23686.6|23699.9|23679.9|6
1654263960000|2022-06-03 13:46:00|23704.9|23684.9|23707.4|23687.4|23707.4|23687.4|23704.9|23684.9|2
1654263970000|2022-06-03 13:46:10|23704.9|23684.9|23704.9|23684.9|23707.4|23687.4|23704.9|23684.9|2
1654263980000|2022-06-03 13:46:20|23707.4|23687.4|23708.3|23688.3|23708.3|23688.3|23707.4|23687.4|3
1654263990000|2022-06-03 13:46:30|23709.9|23689.9|23684.1|23664.1|23709.9|23689.9|23684.1|23664.1|14
1654264000000|2022-06-03 13:46:40|23682.4|23662.4|23682.4|23662.4|23682.4|23662.4|23682.4|23662.4|4
1654264020000|2022-06-03 13:47:00|23685.8|23665.8|23697.5|23677.5|23697.5|23677.5|23685.8|23665.8|4
1654264030000|2022-06-03 13:47:10|23702.4|23682.4|23702.4|23682.4|23702.4|23682.4|23702.4|23682.4|4
1654264040000|2022-06-03 13:47:20|||||||||7
1654264060000|2022-06-03 13:47:40|||||||||1
1654264080000|2022-06-03 13:48:00|23704.1|23684.1|23704.1|23684.1|23704.1|23684.1|23704.1|23684.1|7
1654264090000|2022-06-03 13:48:10|23709|23689|23716.6|23696.6|23716.6|23696.6|23709|23689|4
1654264100000|2022-06-03 13:48:20|23719.9|23699.9|23719.9|23699.9|23719.9|23699.9|23719.9|23699.9|4
1654264120000|2022-06-03 13:48:40|||||||||4
1654264130000|2022-06-03 13:48:50|23723.2|23703.2|23744.9|23704.9|23744.9|23704.9|23723.2|23703.2|5
1654264140000|2022-06-03 13:49:00|23744.1|23704.1|23744.1|23724.1|23744.1|23724.1|23735|23702.4|7
1654264150000|2022-06-03 13:49:10|23747.4|23727.4|23754.1|23734.1|23754.1|23734.1|23747.4|23727.4|1
1654264170000|2022-06-03 13:49:30|23752.4|23732.4|23753.3|23733.3|23753.3|23733.3|23752.4|23732.4|7
1654264180000|2022-06-03 13:49:40|23754.9|23734.9|23756.6|23736.6|23756.6|23736.6|23754.9|23734.9|1
1654264190000|2022-06-03 13:49:50|23759.1|23739.1|23759.9|23739.9|23759.9|23739.9|23759.1|23739.1|10
1654264210000|2022-06-03 13:50:10|23760.8|23740.8|23762.4|23742.4|23762.4|23742.4|23760.8|23740.8|3
1654264220000|2022-06-03 13:50:20|23763.3|23743.3|23759.9|23739.9|23763.3|23743.3|23759.9|23739.9|6
1654264230000|2022-06-03 13:50:30|23760.8|23740.8|23753.2|23733.2|23762.4|23742.4|23753.2|23733.2|6
1654264240000|2022-06-03 13:50:40|23752.3|23732.3|23752.3|23732.3|23752.3|23732.3|23752.3|23732.3|1
1654264260000|2022-06-03 13:51:00|23750.7|23730.7|23743.3|23723.3|23750.7|23730.7|23743.3|23723.3|5
1654264270000|2022-06-03 13:51:10|23741.6|23721.6|23736.6|23716.6|23741.6|23721.6|23736.6|23716.6|1
1654264280000|2022-06-03 13:51:20|23735.7|23715.7|23734.1|23714.1|23735.7|23715.7|23734.1|23714.1|3
1654264300000|2022-06-03 13:51:40|||||||||3
1654264310000|2022-06-03 13:51:50|23733.2|23713.2|23724.1|23704.1|23733.2|23713.2|23724.1|23704.1|3
1654264320000|2022-06-03 13:52:00|23721.6|23701.6|23705.7|23685.7|23721.6|23701.6|23705.7|23685.7|7
1654264330000|2022-06-03 13:52:10|23704.1|23684.1|23704.1|23684.1|23704.1|23684.1|23704.1|23684.1|15
1654264340000|2022-06-03 13:52:20|||||||||1
1654264350000|2022-06-03 13:52:30|23703.2|23683.2|23699.1|23679.1|23703.2|23683.2|23699.1|23679.1|8
1654264370000|2022-06-03 13:52:50|||||||||2
1654264380000|2022-06-03 13:53:00|23699.9|23679.9|23699.9|23679.9|23699.9|23679.9|23699.9|23679.9|1
1654264390000|2022-06-03 13:53:10|||||||||5
1654264410000|2022-06-03 13:53:30|23704.9|23684.9|23704.9|23684.9|23704.9|23684.9|23704.9|23684.9|6
1654264420000|2022-06-03 13:53:40|23706.6|23686.6|23728.3|23708.3|23728.3|23708.3|23706.6|23686.6|8
1654264430000|2022-06-03 13:53:50|23739.1|23699.1|23734.9|23714.9|23739.1|23714.9|23731.6|23699.1|6
1654264440000|2022-06-03 13:54:00|23737.5|23717.5|23742.4|23722.4|23742.4|23722.4|23737.5|23717.5|2
1654264450000|2022-06-03 13:54:10|23732.4|23712.4|23729.1|23709.1|23732.4|23712.4|23729.1|23709.1|4
1654264480000|2022-06-03 13:54:40|||||||||8
1654264490000|2022-06-03 13:54:50|||||||||1
1654264500000|2022-06-03 13:55:00|23729.9|23709.9|23729.1|23709.1|23729.9|23709.9|23729.1|23709.1|6
1654264510000|2022-06-03 13:55:10|23726.6|23706.6|23716.6|23696.6|23726.6|23706.6|23716.6|23696.6|10
1654264530000|2022-06-03 13:55:30|23717.4|23697.4|23717.4|23697.4|23717.4|23697.4|23717.4|23697.4|3
1654264550000|2022-06-03 13:55:50|23720.7|23700.7|23727.4|23707.4|23727.4|23707.4|23720.7|23700.7|2
1654264560000|2022-06-03 13:56:00|||||||||1
1654264580000|2022-06-03 13:56:20|23729.9|23709.9|23729.9|23709.9|23729.9|23709.9|23729.9|23709.9|3
1654264600000|2022-06-03 13:56:40|23732.5|23712.5|23731.6|23711.6|23736.6|23716.6|23731.6|23711.6|6
1654264610000|2022-06-03 13:56:50|23734.1|23714.1|23738.3|23718.3|23738.3|23718.3|23734.1|23714.1|8
1654264650000|2022-06-03 13:57:30|23739.1|23719.1|23739.1|23719.1|23739.1|23719.1|23739.1|23719.1|2
1654264660000|2022-06-03 13:57:40|||||||||1
1654264680000|2022-06-03 13:58:00|23734|23714|23719.1|23699.1|23734|23714|23719.1|23699.1|3
1654264710000|2022-06-03 13:58:30|23715.8|23695.8|23715.8|23695.8|23715.8|23695.8|23715.8|23695.8|0
1654264730000|2022-06-03 13:58:50|23714.9|23694.9|23711.6|23691.6|23714.9|23694.9|23711.6|23691.6|0
1654264740000|2022-06-03 13:59:00|23708.4|23688.4|23704.1|23684.1|23708.4|23688.4|23704.1|23684.1|1
1654264750000|2022-06-03 13:59:10|||||||||1
1654264760000|2022-06-03 13:59:20|23701.6|23681.6|23694.9|23674.9|23701.6|23681.6|23694.9|23674.9|4
1654264780000|2022-06-03 13:59:40|||||||||8
1654264790000|2022-06-03 13:59:50|23694.1|23674.1|23694.9|23674.9|23694.9|23674.9|23692.4|23672.4|6
1654264800000|2022-06-03 14:00:00|23694.1|23674.1|23689.9|23669.9|23694.1|23674.1|23689.9|23669.9|1
1654264810000|2022-06-03 14:00:10|||||||||1
1654264830000|2022-06-03 14:00:30|23688.2|23668.2|23688.2|23668.2|23688.2|23668.2|23688.2|23668.2|1
1654264840000|2022-06-03 14:00:40|23684.9|23664.9|23684.9|23664.9|23684.9|23664.9|23684.9|23664.9|1
1654264850000|2022-06-03 14:00:50|||||||||1
1654264860000|2022-06-03 14:01:00|23680.6|23660.6|23664.1|23644.1|23680.6|23660.6|23664.1|23644.1|8
1654264870000|2022-06-03 14:01:10|||||||||1
1654264900000|2022-06-03 14:01:40|||||||||1
1654264920000|2022-06-03 14:02:00|23666.6|23646.6|23664.1|23644.1|23666.6|23646.6|23664.1|23644.1|5
1654264930000|2022-06-03 14:02:10|23663.2|23643.2|23663.2|23643.2|23663.2|23643.2|23663.2|23643.2|2
1654264940000|2022-06-03 14:02:20|23666.6|23646.6|23665.7|23645.7|23666.6|23646.6|23665.7|23645.7|7
1654264950000|2022-06-03 14:02:30|||||||||2
1654264960000|2022-06-03 14:02:40|23660.7|23640.7|23637.4|23617.4|23660.7|23640.7|23637.4|23617.4|11
1654264970000|2022-06-03 14:02:50|23636.6|23616.6|23635.7|23615.7|23636.6|23616.6|23635.7|23615.7|0
1654264980000|2022-06-03 14:03:00|23634.1|23614.1|23634.1|23614.1|23634.1|23614.1|23634.1|23614.1|3
1654264990000|2022-06-03 14:03:10|||||||||6
1654265000000|2022-06-03 14:03:20|23635.8|23615.8|23635.8|23615.8|23635.8|23615.8|23635.8|23615.8|0
1654265010000|2022-06-03 14:03:30|23644.9|23624.9|23644.9|23624.9|23644.9|23624.9|23644.9|23624.9|1
1654265020000|2022-06-03 14:03:40|23648.2|23628.2|23655.8|23635.8|23655.8|23635.8|23648.2|23628.2|1
1654265030000|2022-06-03 14:03:50|23657.4|23637.4|23659.9|23639.9|23659.9|23639.9|23657.4|23637.4|9
1654265040000|2022-06-03 14:04:00|23660.8|23640.8|23657.4|23637.4|23660.8|23640.8|23657.4|23637.4|23
1654265050000|2022-06-03 14:04:10|23654.1|23634.1|23654.1|23634.1|23654.1|23634.1|23654.1|23634.1|1
1654265060000|2022-06-03 14:04:20|||||||||2
1654265070000|2022-06-03 14:04:30|||||||||1
1654265080000|2022-06-03 14:04:40|||||||||1
1654265090000|2022-06-03 14:04:50|23652.4|23632.4|23652.4|23632.4|23652.4|23632.4|23652.4|23632.4|1
1654265100000|2022-06-03 14:05:00|||||||||1
1654265110000|2022-06-03 14:05:10|23651.6|23631.6|23648.3|23628.3|23651.6|23631.6|23648.3|23628.3|0
1654265120000|2022-06-03 14:05:20|||||||||2
1654265130000|2022-06-03 14:05:30|23647.4|23627.4|23647.4|23627.4|23647.4|23627.4|23647.4|23627.4|0
1654265140000|2022-06-03 14:05:40|23646.6|23626.6|23647.4|23607.4|23652.3|23626.6|23646.6|23606.6|14
1654265150000|2022-06-03 14:05:50|23646.6|23606.6|23646.6|23606.6|23646.6|23606.6|23646.6|23606.6|3
1654265160000|2022-06-03 14:06:00|23647.4|23607.4|23637.4|23617.4|23647.4|23617.4|23637.4|23604.9|9
1654265170000|2022-06-03 14:06:10|23636.6|23616.6|23634.1|23614.1|23636.6|23616.6|23634.1|23614.1|10
1654265180000|2022-06-03 14:06:20|23633.2|23613.2|23633.2|23613.2|23633.2|23613.2|23633.2|23613.2|6
1654265190000|2022-06-03 14:06:30|23639.1|23599.1|23619.1|23599.1|23639.1|23599.1|23619.1|23596.6|3
1654265200000|2022-06-03 14:06:40|||||||||1
1654265210000|2022-06-03 14:06:50|23618.2|23598.2|23618.2|23598.2|23618.2|23598.2|23618.2|23598.2|1
1654265220000|2022-06-03 14:07:00|23615.7|23595.7|23614.9|23594.9|23617.4|23597.4|23614.9|23594.9|9
1654265230000|2022-06-03 14:07:10|23616.6|23596.6|23599.1|23579.1|23616.6|23596.6|23599.1|23579.1|51
1654265240000|2022-06-03 14:07:20|23596.6|23576.6|23596.6|23576.6|23597.4|23577.4|23594.1|23574.1|17
1654265250000|2022-06-03 14:07:30|23594.9|23574.9|23588.2|23568.2|23597.4|23577.4|23588.2|23568.2|17
1654265260000|2022-06-03 14:07:40|23587.3|23567.3|23585.7|23565.7|23587.3|23567.3|23585.7|23565.7|3
1654265270000|2022-06-03 14:07:50|23586.6|23566.6|23586.6|23566.6|23586.6|23566.6|23586.6|23566.6|7
1654265280000|2022-06-03 14:08:00|23584.9|23564.9|23584.9|23564.9|23584.9|23564.9|23584.1|23564.1|22
1654265290000|2022-06-03 14:08:10|23588.3|23568.3|23615|23595|23633.3|23595|23588.3|23568.3|9
1654265300000|2022-06-03 14:08:20|23615.9|23595.9|23622.4|23602.4|23622.4|23602.4|23615.9|23595.9|6
1654265310000|2022-06-03 14:08:30|||||||||1
1654265320000|2022-06-03 14:08:40|||||||||1
1654265330000|2022-06-03 14:08:50|||||||||26
1654265340000|2022-06-03 14:09:00|||||||||1
1654265360000|2022-06-03 14:09:20|||||||||1
1654265370000|2022-06-03 14:09:30|23620.8|23600.8|23620.8|23600.8|23620.8|23600.8|23620.8|23600.8|7
1654265380000|2022-06-03 14:09:40|23611.6|23591.6|23592.4|23572.4|23611.6|23591.6|23592.4|23572.4|22
1654265390000|2022-06-03 14:09:50|23591.6|23571.6|23597.4|23577.4|23597.4|23577.4|23591.6|23571.6|4
1654265400000|2022-06-03 14:10:00|23598.3|23578.3|23593.3|23573.3|23599.9|23579.9|23587.4|23567.4|3
1654265410000|2022-06-03 14:10:10|23594.9|23574.9|23602.4|23582.4|23602.4|23582.4|23594.9|23574.9|5
1654265420000|2022-06-03 14:10:20|23607.4|23587.4|23610|23590|23610|23590|23607.4|23587.4|6
1654265430000|2022-06-03 14:10:30|23613.3|23593.3|23609.1|23589.1|23622.4|23593.3|23609.1|23582.4|11
1654265440000|2022-06-03 14:10:40|23606.6|23586.6|23599.9|23579.9|23606.6|23586.6|23599.9|23579.9|3
1654265450000|2022-06-03 14:10:50|23599.1|23579.1|23596.6|23576.6|23599.1|23579.1|23596.6|23576.6|5
1654265460000|2022-06-03 14:11:00|23602.4|23562.4|23593.3|23573.3|23602.4|23573.3|23593.3|23562.4|14
1654265470000|2022-06-03 14:11:10|23594.9|23574.9|23602.4|23562.4|23602.4|23574.9|23594.9|23562.4|43
1654265480000|2022-06-03 14:11:20|23589.9|23569.9|23589.9|23569.9|23589.9|23569.9|23589.9|23569.9|6
1654265490000|2022-06-03 14:11:30|23587.4|23567.4|23542.4|23522.4|23587.4|23567.4|23542.4|23522.4|24
1654265500000|2022-06-03 14:11:40|23539.1|23519.1|23544.1|23524.1|23544.1|23524.1|23539.1|23519.1|48
1654265510000|2022-06-03 14:11:50|23542.4|23522.4|23527.4|23507.4|23542.4|23522.4|23527.4|23507.4|20
1654265520000|2022-06-03 14:12:00|||||||||1
1654265530000|2022-06-03 14:12:10|||||||||1
1654265540000|2022-06-03 14:12:20|23524.9|23504.9|23529.9|23509.9|23530.8|23510.8|23524.9|23504.9|15
1654265550000|2022-06-03 14:12:30|23527.4|23507.4|23528.3|23508.3|23528.3|23508.3|23525.8|23505.8|8
1654265560000|2022-06-03 14:12:40|23530.8|23510.8|23530.8|23510.8|23530.8|23510.8|23530.8|23510.8|3
1654265570000|2022-06-03 14:12:50|23531.6|23511.6|23535.8|23515.8|23535.8|23515.8|23531.6|23511.6|13
1654265580000|2022-06-03 14:13:00|23539.9|23519.9|23539.9|23519.9|23539.9|23519.9|23539.9|23519.9|10
1654265590000|2022-06-03 14:13:10|23545|23525|23567.4|23547.4|23567.4|23547.4|23545|23525|40
1654265600000|2022-06-03 14:13:20|23572.4|23532.4|23552.4|23532.4|23572.4|23537.3|23552.4|23531.6|4
1654265610000|2022-06-03 14:13:30|23554.1|23534.1|23554.1|23534.1|23554.1|23534.1|23554.1|23534.1|5
1654265620000|2022-06-03 14:13:40|||||||||8
1654265640000|2022-06-03 14:14:00|23552.4|23532.4|23552.4|23532.4|23552.4|23532.4|23552.4|23532.4|3
1654265660000|2022-06-03 14:14:20|23554.1|23534.1|23554.1|23534.1|23554.1|23534.1|23554.1|23534.1|0
1654265670000|2022-06-03 14:14:30|23554.9|23534.9|23551.6|23531.6|23554.9|23534.9|23551.6|23531.6|4
1654265680000|2022-06-03 14:14:40|23549.9|23529.9|23549.9|23529.9|23549.9|23529.9|23549.9|23529.9|3
1654265690000|2022-06-03 14:14:50|23549.1|23529.1|23549.1|23529.1|23549.1|23529.1|23549.1|23529.1|8
1654265700000|2022-06-03 14:15:00|23553.3|23533.3|23566.6|23526.6|23569.8|23537.5|23553.3|23526.6|26
1654265710000|2022-06-03 14:15:10|23554|23534|23549.1|23529.1|23554|23534|23549.1|23529.1|65
1654265720000|2022-06-03 14:15:20|23546.6|23526.6|23546.6|23526.6|23546.6|23526.6|23546.6|23526.6|2
1654265730000|2022-06-03 14:15:30|23541.6|23521.6|23541.6|23521.6|23541.6|23521.6|23541.6|23521.6|5
1654265740000|2022-06-03 14:15:40|23539.8|23519.8|23531.6|23511.6|23539.8|23519.8|23531.6|23511.6|23
1654265750000|2022-06-03 14:15:50|||||||||21
1654265760000|2022-06-03 14:16:00|23532.4|23512.4|23532.4|23512.4|23532.4|23512.4|23532.4|23512.4|3
1654265770000|2022-06-03 14:16:10|23534.9|23514.9|23534.9|23514.9|23534.9|23514.9|23534.9|23514.9|6
1654265780000|2022-06-03 14:16:20|||||||||1
1654265790000|2022-06-03 14:16:30|23535.8|23515.8|23538.3|23518.3|23538.3|23518.3|23535.8|23515.8|3
1654265800000|2022-06-03 14:16:40|23539.1|23519.1|23542.4|23522.4|23542.4|23522.4|23539.1|23519.1|0
1654265810000|2022-06-03 14:16:50|23545.7|23525.7|23547.4|23527.4|23547.4|23527.4|23545.7|23525.7|3
1654265820000|2022-06-03 14:17:00|23549.1|23529.1|23551.6|23531.6|23551.6|23531.6|23549.1|23529.1|5
1654265830000|2022-06-03 14:17:10|23554.1|23534.1|23554.1|23534.1|23554.1|23534.1|23554.1|23534.1|3
1654265860000|2022-06-03 14:17:40|||||||||2
1654265870000|2022-06-03 14:17:50|||||||||4
1654265880000|2022-06-03 14:18:00|23552.3|23532.3|23547.3|23527.3|23552.3|23532.3|23547.3|23527.3|5
1654265890000|2022-06-03 14:18:10|23544.1|23524.1|23544.9|23524.9|23544.9|23524.9|23544.1|23524.1|2
1654265910000|2022-06-03 14:18:30|23542.4|23522.4|23542.4|23522.4|23542.4|23522.4|23542.4|23522.4|2
1654265930000|2022-06-03 14:18:50|23539.9|23519.9|23539.9|23519.9|23539.9|23519.9|23539.9|23519.9|4
1654265940000|2022-06-03 14:19:00|23535.7|23515.7|23488.3|23468.3|23535.7|23515.7|23488.3|23468.3|18
1654265950000|2022-06-03 14:19:10|23487.4|23467.4|23487.4|23467.4|23487.4|23467.4|23487.4|23467.4|14
1654265960000|2022-06-03 14:19:20|||||||||5
1654265970000|2022-06-03 14:19:30|23489.1|23469.1|23489.9|23469.9|23489.9|23469.9|23487.4|23467.4|8
1654265980000|2022-06-03 14:19:40|23492.4|23472.4|23494.9|23474.9|23498.3|23478.3|23492.4|23472.4|6
1654265990000|2022-06-03 14:19:50|23499.9|23479.9|23499.9|23479.9|23499.9|23479.9|23499.9|23479.9|6
1654266000000|2022-06-03 14:20:00|23499.1|23479.1|23496.6|23476.6|23499.1|23479.1|23496.6|23476.6|13
1654266010000|2022-06-03 14:20:10|23495.7|23475.7|23482.4|23462.4|23495.7|23475.7|23482.4|23462.4|10
1654266020000|2022-06-03 14:20:20|23453.9|23433.9|23453.9|23433.9|23453.9|23433.9|23453.9|23433.9|44
1654266030000|2022-06-03 14:20:30|23444.1|23424.1|23446.6|23426.6|23449.1|23429.1|23444.1|23424.1|23
1654266040000|2022-06-03 14:20:40|23449.9|23429.9|23444.8|23424.8|23451.6|23431.6|23444.8|23424.8|1274
1654266050000|2022-06-03 14:20:50|23443.2|23423.2|23443.2|23423.2|23443.2|23423.2|23440.7|23420.7|14
1654266060000|2022-06-03 14:21:00|23440.7|23420.7|23440.7|23420.7|23440.7|23420.7|23440.7|23420.7|2
1654266070000|2022-06-03 14:21:10|23441.6|23421.6|23448.2|23428.2|23448.2|23428.2|23440.7|23420.7|3
1654266090000|2022-06-03 14:21:30|23440.7|23420.7|23442.4|23422.4|23442.4|23422.4|23440.7|23420.7|6
1654266100000|2022-06-03 14:21:40|23444|23424|23440.7|23420.7|23444|23424|23440.7|23420.7|3
1654266110000|2022-06-03 14:21:50|23445.7|23425.7|23445.7|23425.7|23445.7|23425.7|23445.7|23425.7|1
1654266120000|2022-06-03 14:22:00|23443.1|23423.1|23438.2|23418.2|23443.1|23423.1|23438.2|23418.2|14
1654266130000|2022-06-03 14:22:10|23436.6|23416.6|23436.6|23416.6|23436.6|23416.6|23436.6|23416.6|2
1654266140000|2022-06-03 14:22:20|23439.1|23419.1|23440.7|23420.7|23459.1|23428.2|23439.1|23419.1|17
1654266150000|2022-06-03 14:22:30|23443.2|23423.2|23444.8|23424.8|23444.8|23424.8|23440.7|23420.7|11
1654266160000|2022-06-03 14:22:40|||||||||1
1654266170000|2022-06-03 14:22:50|23447.3|23427.3|23456.6|23436.6|23456.6|23436.6|23447.3|23427.3|4
1654266180000|2022-06-03 14:23:00|23458.2|23438.2|23465.7|23445.7|23470.7|23445.7|23458.2|23430.7|2
1654266190000|2022-06-03 14:23:10|23463.2|23443.2|23465.7|23445.7|23465.7|23445.7|23463.2|23443.2|1
1654266220000|2022-06-03 14:23:40|||||||||2
1654266230000|2022-06-03 14:23:50|23464.8|23444.8|23463.2|23443.2|23464.8|23444.8|23463.2|23443.2|5
1654266240000|2022-06-03 14:24:00|23465.7|23445.7|23468.2|23448.2|23468.2|23448.2|23465.7|23445.7|5
1654266250000|2022-06-03 14:24:10|23470.7|23450.7|23470.7|23450.7|23470.7|23450.7|23470.7|23450.7|4
1654266260000|2022-06-03 14:24:20|23469.1|23449.1|23465.7|23445.7|23469.1|23449.1|23465.7|23445.7|13
1654266270000|2022-06-03 14:24:30|23466.6|23446.6|23465.7|23445.7|23466.6|23446.6|23465.7|23445.7|11
1654266290000|2022-06-03 14:24:50|||||||||1
1654266300000|2022-06-03 14:25:00|23464.1|23444.1|23440.7|23420.7|23464.1|23444.1|23440.7|23420.7|11
1654266310000|2022-06-03 14:25:10|||||||||7
1654266320000|2022-06-03 14:25:20|23435.7|23415.7|23414.8|23394.8|23435.7|23415.7|23414.8|23394.8|50
1654266330000|2022-06-03 14:25:30|23414|23394|23414.8|23394.8|23414.8|23394.8|23414|23394|9
1654266340000|2022-06-03 14:25:40|23413.2|23393.2|23409.8|23389.8|23413.2|23393.2|23409.8|23389.8|10
1654266360000|2022-06-03 14:26:00|||||||||2
1654266370000|2022-06-03 14:26:10|23414.8|23394.8|23413.2|23393.2|23414.8|23394.8|23413.2|23393.2|9
1654266380000|2022-06-03 14:26:20|23410.7|23390.7|23410.7|23390.7|23410.7|23390.7|23410.7|23390.7|2
1654266390000|2022-06-03 14:26:30|23413.2|23393.2|23413.2|23393.2|23413.2|23393.2|23413.2|23393.2|3
1654266400000|2022-06-03 14:26:40|23414.8|23394.8|23419.8|23399.8|23419.8|23399.8|23414.8|23394.8|3
1654266410000|2022-06-03 14:26:50|||||||||2
1654266430000|2022-06-03 14:27:10|23421.5|23401.5|23437.3|23417.3|23437.3|23417.3|23421.5|23401.5|11
1654266440000|2022-06-03 14:27:20|23444.8|23424.8|23444.8|23424.8|23444.8|23424.8|23444.8|23424.8|2
1654266450000|2022-06-03 14:27:30|23445.7|23425.7|23465.7|23425.7|23465.7|23431.6|23445.7|23425.7|2
1654266460000|2022-06-03 14:27:40|||||||||5
1654266470000|2022-06-03 14:27:50|23459.1|23439.1|23475.7|23435.7|23475.7|23444.8|23459.1|23435.7|1
1654266480000|2022-06-03 14:28:00|23477.3|23437.3|23469.8|23449.8|23477.3|23449.8|23464.8|23435.7|7
1654266490000|2022-06-03 14:28:10|23480.7|23440.7|23489.9|23469.9|23489.9|23469.9|23477.4|23440.7|23
1654266500000|2022-06-03 14:28:20|23491.6|23471.6|23491.6|23471.6|23491.6|23471.6|23491.6|23471.6|1
1654266510000|2022-06-03 14:28:30|23493.2|23473.2|23497.3|23477.3|23499.8|23479.8|23493.2|23473.2|2
1654266520000|2022-06-03 14:28:40|23498.2|23478.2|23489.8|23469.8|23500.7|23480.7|23489.8|23469.8|9
1654266540000|2022-06-03 14:29:00|23479|23459|23459.8|23439.8|23479|23459|23459.8|23439.8|4
1654266550000|2022-06-03 14:29:10|23454.8|23434.8|23489.8|23429.8|23489.8|23439.8|23454.8|23429.8|26
1654266560000|2022-06-03 14:29:20|23473.3|23453.3|23474.1|23454.1|23474.1|23454.1|23473.3|23453.3|1
1654266570000|2022-06-03 14:29:30|23473.3|23453.3|23471.6|23451.6|23474.1|23454.1|23471.6|23451.6|1
1654266580000|2022-06-03 14:29:40|23472.5|23452.5|23474.1|23454.1|23474.1|23454.1|23472.5|23452.5|0
1654266590000|2022-06-03 14:29:50|||||||||1
1654266600000|2022-06-03 14:30:00|23480.7|23460.7|23480.7|23440.7|23482.3|23460.7|23476.5|23440.7|11
1654266620000|2022-06-03 14:30:20|23479.1|23439.1|23479.1|23439.1|23479.1|23439.1|23479.1|23439.1|4
1654266630000|2022-06-03 14:30:30|23468.2|23448.2|23477.3|23437.3|23477.3|23448.2|23468.2|23437.3|1
1654266650000|2022-06-03 14:30:50|23466.5|23446.5|23462.3|23442.3|23474|23446.5|23462.3|23434|2
1654266660000|2022-06-03 14:31:00|23459|23439|23459.8|23439.8|23459.8|23439.8|23455.6|23435.6|8
1654266670000|2022-06-03 14:31:10|23459|23439|23456.5|23436.5|23459|23439|23456.5|23436.5|1
1654266690000|2022-06-03 14:31:30|||||||||2
1654266700000|2022-06-03 14:31:40|23459|23439|23477.3|23457.3|23477.3|23457.3|23459|23439|14
1654266710000|2022-06-03 14:31:50|23480.7|23460.7|23483.2|23463.2|23483.2|23463.2|23480.7|23460.7|3
1654266720000|2022-06-03 14:32:00|23484.1|23464.1|23505.7|23485.7|23505.8|23485.7|23484.1|23464.1|10
1654266730000|2022-06-03 14:32:10|23506.6|23486.6|23515.7|23495.7|23515.7|23495.7|23506.6|23486.6|0
1654266740000|2022-06-03 14:32:20|||||||||1
1654266760000|2022-06-03 14:32:40|||||||||3
1654266770000|2022-06-03 14:32:50|23519|23499|23520.7|23500.7|23520.7|23500.7|23519|23499|3
1654266780000|2022-06-03 14:33:00|23535.7|23495.7|23535.7|23495.7|23535.7|23495.7|23535.7|23495.7|1
1654266790000|2022-06-03 14:33:10|23526.6|23506.6|23529.1|23509.1|23529.1|23509.1|23526.6|23506.6|0
1654266800000|2022-06-03 14:33:20|||||||||1
1654266810000|2022-06-03 14:33:30|23532.3|23512.3|23533.2|23513.2|23533.2|23513.2|23532.3|23512.3|0
1654266820000|2022-06-03 14:33:40|||||||||3
1654266830000|2022-06-03 14:33:50|23531.5|23511.5|23528.1|23508.1|23531.5|23511.5|23528.1|23508.1|3
1654266840000|2022-06-03 14:34:00|23527.3|23507.3|23500.7|23480.7|23527.3|23507.3|23500.7|23480.7|11
1654266850000|2022-06-03 14:34:10|23504|23484|23508.2|23488.2|23508.2|23488.2|23504|23484|6
1654266860000|2022-06-03 14:34:20|23507.3|23487.3|23504|23484|23507.3|23487.3|23504|23484|2
1654266870000|2022-06-03 14:34:30|23505.6|23485.6|23507.3|23487.3|23507.3|23487.3|23500.7|23480.7|2
1654266880000|2022-06-03 14:34:40|23504.1|23484.1|23505.7|23485.7|23505.7|23485.7|23503.2|23483.2|6
1654266890000|2022-06-03 14:34:50|23509.8|23489.8|23520.7|23500.7|23520.7|23500.7|23509.8|23489.8|5
1654266900000|2022-06-03 14:35:00|23524.8|23504.8|23537.3|23497.3|23537.3|23504.8|23524.8|23497.3|2
1654266910000|2022-06-03 14:35:10|23526.5|23506.5|23526.5|23506.5|23526.5|23506.5|23526.5|23506.5|0
1654266920000|2022-06-03 14:35:20|23523.2|23503.2|23516.6|23496.6|23523.2|23503.2|23516.6|23496.6|12
1654266930000|2022-06-03 14:35:30|23525.7|23485.7|23524.1|23484.1|23525.7|23485.7|23524.1|23484.1|2
1654266940000|2022-06-03 14:35:40|23510.7|23490.7|23510.7|23490.7|23510.7|23490.7|23510.7|23490.7|9
1654266960000|2022-06-03 14:36:00|23513.2|23493.2|23505.7|23485.7|23513.2|23493.2|23505.7|23485.7|17
1654266980000|2022-06-03 14:36:20|23507.3|23487.3|23507.3|23487.3|23507.3|23487.3|23507.3|23487.3|1899
1654266990000|2022-06-03 14:36:30|23504.1|23484.1|23508.2|23488.2|23508.2|23488.2|23504.1|23484.1|74
1654267000000|2022-06-03 14:36:40|23507.3|23487.3|23507.3|23487.3|23507.3|23487.3|23507.3|23487.3|0
1654267010000|2022-06-03 14:36:50|23508.2|23488.2|23508.2|23488.2|23508.2|23488.2|23508.2|23488.2|50
1654267020000|2022-06-03 14:37:00|||||||||1
1654267060000|2022-06-03 14:37:40|23512.5|23492.5|23537.4|23497.4|23537.4|23505.7|23512.5|23492.5|16
1654267070000|2022-06-03 14:37:50|23530.9|23510.9|23547.3|23527.3|23547.3|23527.3|23530.9|23510.9|0
1654267080000|2022-06-03 14:38:00|23553.2|23533.2|23553.2|23533.2|23553.2|23533.2|23553.2|23533.2|1
1654267110000|2022-06-03 14:38:30|||||||||1
1654267120000|2022-06-03 14:38:40|23551.5|23531.5|23540.7|23520.7|23551.5|23531.5|23540.7|23520.7|2
1654267130000|2022-06-03 14:38:50|23535.7|23515.7|23535.7|23515.7|23535.7|23515.7|23533.2|23513.2|0
1654267140000|2022-06-03 14:39:00|23534.8|23514.8|23531.6|23511.6|23534.8|23514.8|23531.6|23511.6|0
1654267150000|2022-06-03 14:39:10|23525.7|23505.7|23525.7|23505.7|23525.7|23505.7|23525.7|23505.7|1
1654267160000|2022-06-03 14:39:20|||||||||200
1654267180000|2022-06-03 14:39:40|||||||||2
1654267190000|2022-06-03 14:39:50|||||||||2
1654267200000|2022-06-03 14:40:00|23524.8|23504.8|23523.2|23503.2|23524.8|23504.8|23523.2|23503.2|6
1654267220000|2022-06-03 14:40:20|||||||||2
1654267230000|2022-06-03 14:40:30|23522.3|23502.3|23511.6|23491.6|23522.3|23502.3|23511.6|23491.6|6
1654267240000|2022-06-03 14:40:40|||||||||5
1654267250000|2022-06-03 14:40:50|23505.7|23485.7|23505.7|23485.7|23505.7|23485.7|23505.7|23485.7|11
1654267260000|2022-06-03 14:41:00|23500.7|23480.7|23489|23469|23500.7|23480.7|23489|23469|17
1654267270000|2022-06-03 14:41:10|23487.3|23467.3|23482.3|23462.3|23487.3|23467.3|23482.3|23462.3|5
1654267290000|2022-06-03 14:41:30|||||||||1
1654267300000|2022-06-03 14:41:40|23479.8|23459.8|23474|23454|23479.8|23459.8|23474|23454|5
1654267310000|2022-06-03 14:41:50|23471.5|23451.5|23462.3|23442.3|23471.5|23451.5|23462.3|23442.3|1
1654267320000|2022-06-03 14:42:00|||||||||1
1654267330000|2022-06-03 14:42:10|23459|23439|23446.6|23426.6|23459|23439|23446.6|23426.6|8
1654267340000|2022-06-03 14:42:20|23442.3|23422.3|23441.5|23421.5|23442.3|23422.3|23441.5|23421.5|15
1654267350000|2022-06-03 14:42:30|||||||||2
1654267360000|2022-06-03 14:42:40|23437.3|23417.3|23433.2|23413.2|23437.3|23417.3|23433.2|23413.2|22
1654267370000|2022-06-03 14:42:50|||||||||14
1654267400000|2022-06-03 14:43:20|23431.5|23411.5|23428.2|23408.2|23431.5|23411.5|23428.2|23408.2|6
1654267420000|2022-06-03 14:43:40|23429.1|23409.1|23431.6|23411.6|23431.6|23411.6|23429.1|23409.1|3
1654267430000|2022-06-03 14:43:50|23429.1|23409.1|23429.1|23409.1|23429.1|23409.1|23429.1|23409.1|2
1654267440000|2022-06-03 14:44:00|23431.6|23411.6|23447.3|23427.3|23448.2|23428.2|23431.6|23411.6|8
1654267450000|2022-06-03 14:44:10|23449.1|23429.1|23449.1|23429.1|23449.1|23429.1|23449.1|23429.1|0
1654267460000|2022-06-03 14:44:20|23450.7|23430.7|23450.7|23430.7|23450.7|23430.7|23450.7|23430.7|2
1654267480000|2022-06-03 14:44:40|23452.3|23432.3|23454.8|23434.8|23454.8|23434.8|23452.3|23432.3|1
1654267490000|2022-06-03 14:44:50|||||||||7
1654267500000|2022-06-03 14:45:00|23452.3|23432.3|23452.3|23432.3|23452.3|23432.3|23452.3|23432.3|0
1654267520000|2022-06-03 14:45:20|23448.2|23428.2|23444.8|23424.8|23448.2|23428.2|23444.8|23424.8|6
1654267540000|2022-06-03 14:45:40|||||||||5
1654267550000|2022-06-03 14:45:50|23444|23424|23444|23424|23444|23424|23444|23424|2
1654267560000|2022-06-03 14:46:00|||||||||2
1654267580000|2022-06-03 14:46:20|||||||||7
1654267590000|2022-06-03 14:46:30|||||||||8
1654267600000|2022-06-03 14:46:40|||||||||1
1654267620000|2022-06-03 14:47:00|23442.3|23422.3|23443.2|23423.2|23443.2|23423.2|23442.3|23422.3|3
1654267630000|2022-06-03 14:47:10|23453.2|23433.2|23453.2|23433.2|23453.2|23433.2|23453.2|23433.2|2
1654267650000|2022-06-03 14:47:30|23464.1|23424.1|23460.7|23440.7|23464.1|23440.7|23460.7|23424.1|2
1654267660000|2022-06-03 14:47:40|23464|23444|23465.7|23445.7|23465.7|23445.7|23464|23444|1
1654267670000|2022-06-03 14:47:50|23467.3|23447.3|23468.2|23448.2|23468.2|23448.2|23467.3|23447.3|3
1654267680000|2022-06-03 14:48:00|||||||||2
1654267690000|2022-06-03 14:48:10|23465.7|23445.7|23479.9|23439.9|23479.9|23445.7|23465.7|23439.9|21
1654267700000|2022-06-03 14:48:20|23468.2|23448.2|23465.7|23445.7|23468.2|23448.2|23465.7|23445.7|16
1654267710000|2022-06-03 14:48:30|23464|23444|23458.2|23438.2|23464|23444|23458.2|23438.2|5
1654267720000|2022-06-03 14:48:40|23457.3|23437.3|23453.2|23433.2|23457.3|23437.3|23453.2|23433.2|1
1654267730000|2022-06-03 14:48:50|23448.2|23428.2|23448.2|23428.2|23448.2|23428.2|23448.2|23428.2|0
1654267740000|2022-06-03 14:49:00|23447.3|23427.3|23447.3|23427.3|23447.3|23427.3|23447.3|23427.3|5
1654267750000|2022-06-03 14:49:10|23444|23424|23440.7|23420.7|23445.7|23425.7|23439.1|23419.1|4
1654267770000|2022-06-03 14:49:30|23435.7|23415.7|23435.7|23415.7|23435.7|23415.7|23435.7|23415.7|7
1654267780000|2022-06-03 14:49:40|||||||||5
1654267790000|2022-06-03 14:49:50|23433.2|23413.2|23433.2|23413.2|23433.2|23413.2|23433.2|23413.2|1
1654267800000|2022-06-03 14:50:00|23430.7|23410.7|23433.2|23413.2|23433.2|23413.2|23430.7|23410.7|4
1654267810000|2022-06-03 14:50:10|23430.7|23410.7|23425.7|23405.7|23430.7|23410.7|23425.7|23405.7|5
1654267820000|2022-06-03 14:50:20|23427.4|23407.4|23429.1|23409.1|23430.7|23410.7|23425.7|23405.7|14
1654267830000|2022-06-03 14:50:30|||||||||1
1654267840000|2022-06-03 14:50:40|23428.2|23408.2|23430.7|23410.7|23430.7|23410.7|23428.2|23408.2|3
1654267860000|2022-06-03 14:51:00|23429.8|23409.8|23429.8|23409.8|23429.8|23409.8|23428.2|23408.2|5
1654267870000|2022-06-03 14:51:10|23428.1|23408.1|23427.3|23407.3|23428.1|23408.1|23424.1|23404.1|0
1654267880000|2022-06-03 14:51:20|23429|23409|23429.8|23409.8|23429.8|23409.8|23429|23409|2
1654267910000|2022-06-03 14:51:50|||||||||1
1654267940000|2022-06-03 14:52:20|23423.2|23403.2|23420.7|23400.7|23427.3|23407.3|23420.7|23400.7|14
1654267950000|2022-06-03 14:52:30|23415.8|23375.8|23395.7|23375.7|23415.8|23383.2|23395.7|23375.7|23
1654267960000|2022-06-03 14:52:40|||||||||1
1654267970000|2022-06-03 14:52:50|23393.2|23373.2|23393.2|23373.2|23393.2|23373.2|23393.2|23373.2|5
1654267980000|2022-06-03 14:53:00|23390.7|23370.7|23393.2|23373.2|23393.2|23373.2|23390.7|23370.7|9
1654267990000|2022-06-03 14:53:10|23392.3|23372.3|23395.7|23375.7|23395.7|23375.7|23390.7|23370.7|5
1654268000000|2022-06-03 14:53:20|23398.2|23378.2|23398.2|23378.2|23398.2|23378.2|23395.7|23375.7|4
1654268030000|2022-06-03 14:53:50|23397.3|23377.3|23398.2|23378.2|23398.2|23378.2|23395.7|23375.7|1
1654268040000|2022-06-03 14:54:00|||||||||2
1654268050000|2022-06-03 14:54:10|23399.1|23379.1|23399.1|23379.1|23399.1|23379.1|23399.1|23379.1|1
1654268060000|2022-06-03 14:54:20|23400.7|23380.7|23400.7|23380.7|23400.7|23380.7|23400.7|23380.7|1
1654268070000|2022-06-03 14:54:30|23398.2|23378.2|23393.2|23373.2|23398.2|23378.2|23393.2|23373.2|3
1654268080000|2022-06-03 14:54:40|||||||||5
1654268090000|2022-06-03 14:54:50|||||||||6
1654268110000|2022-06-03 14:55:10|||||||||15
1654268120000|2022-06-03 14:55:20|||||||||1
1654268130000|2022-06-03 14:55:30|||||||||1
1654268140000|2022-06-03 14:55:40|||||||||1
1654268150000|2022-06-03 14:55:50|||||||||6
1654268160000|2022-06-03 14:56:00|||||||||1
1654268170000|2022-06-03 14:56:10|23398.2|23378.2|23427.5|23407.5|23427.5|23407.5|23398.2|23378.2|22
1654268180000|2022-06-03 14:56:20|23434.8|23414.8|23433.2|23413.2|23434.8|23414.8|23433.2|23413.2|2
1654268200000|2022-06-03 14:56:40|||||||||1
1654268210000|2022-06-03 14:56:50|||||||||1
1654268230000|2022-06-03 14:57:10|23430.7|23410.7|23430.7|23410.7|23430.7|23410.7|23430.7|23410.7|4
1654268240000|2022-06-03 14:57:20|23425.7|23405.7|23425.7|23405.7|23425.7|23405.7|23425.7|23405.7|2
1654268250000|2022-06-03 14:57:30|23430.7|23390.7|23413.2|23393.2|23430.7|23399|23413.2|23390.7|1
1654268260000|2022-06-03 14:57:40|23408.2|23388.2|23408.2|23388.2|23408.2|23388.2|23408.2|23388.2|5
1654268270000|2022-06-03 14:57:50|||||||||1
1654268290000|2022-06-03 14:58:10|23417.3|23377.3|23415.7|23375.7|23417.3|23377.3|23415.7|23375.7|4
1654268300000|2022-06-03 14:58:20|||||||||4
1654268310000|2022-06-03 14:58:30|23408.2|23388.2|23408.2|23388.2|23408.2|23388.2|23408.2|23388.2|2
1654268320000|2022-06-03 14:58:40|23405.7|23385.7|23405.7|23385.7|23405.7|23385.7|23405.7|23385.7|7
1654268330000|2022-06-03 14:58:50|||||||||1
1654268390000|2022-06-03 14:59:50|||||||||5
1654268410000|2022-06-03 15:00:10|||||||||1
1654268420000|2022-06-03 15:00:20|23402.3|23382.3|23402.3|23382.3|23402.3|23382.3|23402.3|23382.3|6
1654268430000|2022-06-03 15:00:30|23400.7|23380.7|23403.2|23383.2|23406.6|23386.6|23400.7|23380.7|16
1654268440000|2022-06-03 15:00:40|||||||||1
1654268460000|2022-06-03 15:01:00|||||||||50
1654268470000|2022-06-03 15:01:10|23398.3|23378.3|23348.2|23328.2|23398.3|23378.3|23344.8|23324.8|60
1654268480000|2022-06-03 15:01:20|23349.1|23329.1|23350.8|23330.8|23350.8|23330.8|23349.1|23329.1|6
1654268490000|2022-06-03 15:01:30|23354.1|23334.1|23356.6|23336.6|23356.6|23336.6|23354.1|23334.1|6
1654268500000|2022-06-03 15:01:40|23370.7|23350.7|23384.1|23364.1|23384.1|23364.1|23370.7|23350.7|59
1654268510000|2022-06-03 15:01:50|||||||||5
1654268520000|2022-06-03 15:02:00|23383.2|23363.2|23387.3|23347.3|23387.3|23363.2|23378.2|23347.3|1
1654268530000|2022-06-03 15:02:10|23385.7|23345.7|23385.7|23345.7|23385.7|23345.7|23385.7|23345.7|5
1654268550000|2022-06-03 15:02:30|||||||||2
1654268560000|2022-06-03 15:02:40|||||||||2
1654268570000|2022-06-03 15:02:50|||||||||1
1654268580000|2022-06-03 15:03:00|23368.2|23348.2|23368.2|23348.2|23368.2|23348.2|23368.2|23348.2|2
1654268610000|2022-06-03 15:03:30|23375.7|23315.7|23375.7|23315.7|23375.7|23315.7|23375.7|23315.7|52
1654268620000|2022-06-03 15:03:40|23367.5|23307.5|23338.2|23318.2|23367.5|23323.2|23338.2|23307.5|2
1654268630000|2022-06-03 15:03:50|23335.7|23315.7|23335.7|23315.7|23335.7|23315.7|23335.7|23315.7|43
1654268640000|2022-06-03 15:04:00|23330.7|23310.7|23330.7|23310.7|23330.7|23310.7|23330.7|23310.7|52
1654268650000|2022-06-03 15:04:10|23329.8|23309.8|23328.2|23308.2|23329.8|23309.8|23328.2|23308.2|4
1654268660000|2022-06-03 15:04:20|23329.9|23309.9|23333.2|23313.2|23333.2|23313.2|23329.9|23309.9|7
1654268670000|2022-06-03 15:04:30|||||||||4
1654268680000|2022-06-03 15:04:40|23335.7|23315.7|23344.1|23324.1|23344.1|23324.1|23335.7|23315.7|11
1654268690000|2022-06-03 15:04:50|||||||||1
1654268700000|2022-06-03 15:05:00|23350.8|23330.8|23364.1|23344.1|23364.1|23344.1|23350.8|23330.8|2
1654268710000|2022-06-03 15:05:10|23361.6|23341.6|23355.7|23335.7|23361.6|23341.6|23355.7|23335.7|15
1654268720000|2022-06-03 15:05:20|23347.5|23327.5|23340.7|23320.7|23347.5|23327.5|23340.7|23320.7|6
1654268730000|2022-06-03 15:05:30|23339.8|23319.8|23338.2|23318.2|23339.8|23319.8|23338.2|23318.2|2
1654268740000|2022-06-03 15:05:40|23336.5|23316.5|23330.7|23310.7|23336.5|23316.5|23330.7|23310.7|8
1654268750000|2022-06-03 15:05:50|||||||||1
1654268770000|2022-06-03 15:06:10|23329.8|23309.8|23329.8|23309.8|23329.8|23309.8|23329.8|23309.8|20
1654268780000|2022-06-03 15:06:20|23328.2|23308.2|23325.7|23305.7|23328.2|23308.2|23325.7|23305.7|3
1654268790000|2022-06-03 15:06:30|23327.3|23307.3|23327.3|23307.3|23327.3|23307.3|23327.3|23307.3|8
1654268800000|2022-06-03 15:06:40|23329.8|23309.8|23334.1|23314.1|23334.1|23314.1|23329.8|23309.8|2
1654268810000|2022-06-03 15:06:50|23334.9|23314.9|23328.1|23308.1|23336.6|23316.6|23328.1|23308.1|23
1654268820000|2022-06-03 15:07:00|23329|23309|23329.8|23309.8|23329.8|23309.8|23325.7|23305.7|1
1654268840000|2022-06-03 15:07:20|23332.3|23312.3|23328.2|23308.2|23332.3|23312.3|23328.2|23308.2|26
1654268850000|2022-06-03 15:07:30|23323.2|23303.2|23320.7|23300.7|23323.2|23303.2|23320.7|23300.7|16
1654268860000|2022-06-03 15:07:40|23322.3|23302.3|23322.3|23302.3|23323.2|23303.2|23322.3|23302.3|22
1654268870000|2022-06-03 15:07:50|23324.8|23304.8|23324.8|23304.8|23324.8|23304.8|23324.8|23304.8|3
1654268880000|2022-06-03 15:08:00|23328.2|23308.2|23335.7|23315.7|23335.7|23315.7|23328.2|23308.2|2
1654268890000|2022-06-03 15:08:10|23338.2|23318.2|23338.2|23318.2|23338.2|23318.2|23338.2|23318.2|1
1654268900000|2022-06-03 15:08:20|23339.1|23319.1|23340.7|23320.7|23340.7|23320.7|23339.1|23319.1|6
1654268910000|2022-06-03 15:08:30|||||||||1
1654268920000|2022-06-03 15:08:40|23348.2|23328.2|23350.7|23330.7|23350.7|23330.7|23348.2|23328.2|107
1654268930000|2022-06-03 15:08:50|||||||||1
1654268940000|2022-06-03 15:09:00|23355.7|23315.7|23355.7|23315.7|23355.7|23315.7|23355.7|23315.7|10
1654268950000|2022-06-03 15:09:10|23352.4|23312.4|23340.7|23320.7|23352.4|23320.7|23340.7|23312.4|1
1654268960000|2022-06-03 15:09:20|23338.2|23318.2|23340.7|23320.7|23340.7|23320.7|23338.2|23318.2|4
1654268980000|2022-06-03 15:09:40|23338.2|23318.2|23338.2|23318.2|23338.2|23318.2|23338.2|23318.2|1
1654268990000|2022-06-03 15:09:50|23339.8|23319.8|23338.2|23318.2|23339.8|23319.8|23338.2|23318.2|14
1654269000000|2022-06-03 15:10:00|23337.3|23317.3|23337.3|23317.3|23337.3|23317.3|23337.3|23317.3|1
1654269020000|2022-06-03 15:10:20|||||||||2
1654269030000|2022-06-03 15:10:30|23338.2|23318.2|23338.2|23318.2|23338.2|23318.2|23338.2|23318.2|2
1654269040000|2022-06-03 15:10:40|||||||||4
1654269050000|2022-06-03 15:10:50|23343.2|23323.2|23345.7|23325.7|23345.7|23325.7|23343.2|23323.2|13
1654269070000|2022-06-03 15:11:10|23350|23330|23358.2|23338.2|23358.2|23338.2|23350|23330|6
1654269080000|2022-06-03 15:11:20|23361.6|23341.6|23383.2|23363.2|23384.1|23364.1|23361.6|23341.6|9
1654269090000|2022-06-03 15:11:30|23382.3|23362.3|23381.5|23361.5|23382.3|23362.3|23381.5|23361.5|1
1654269100000|2022-06-03 15:11:40|23382.3|23362.3|23365.7|23345.7|23382.3|23362.3|23365.7|23345.7|10
1654269110000|2022-06-03 15:11:50|||||||||4
1654269120000|2022-06-03 15:12:00|||||||||1
1654269130000|2022-06-03 15:12:10|23367.4|23347.4|23380.7|23360.7|23380.7|23360.7|23367.4|23347.4|4
1654269150000|2022-06-03 15:12:30|23383.2|23363.2|23383.2|23363.2|23383.2|23363.2|23383.2|23363.2|0
1654269160000|2022-06-03 15:12:40|||||||||3
1654269170000|2022-06-03 15:12:50|||||||||2
1654269190000|2022-06-03 15:13:10|23385.7|23365.7|23385.7|23365.7|23385.7|23365.7|23385.7|23365.7|6
1654269200000|2022-06-03 15:13:20|23383.2|23363.2|23383.2|23363.2|23383.2|23363.2|23383.2|23363.2|2
1654269210000|2022-06-03 15:13:30|23384.1|23364.1|23388.2|23368.2|23388.2|23368.2|23384.1|23364.1|5
1654269220000|2022-06-03 15:13:40|||||||||6
1654269230000|2022-06-03 15:13:50|||||||||7
1654269270000|2022-06-03 15:14:30|23383.2|23363.2|23370.7|23350.7|23383.2|23363.2|23370.7|23350.7|7
1654269280000|2022-06-03 15:14:40|||||||||2
1654269290000|2022-06-03 15:14:50|||||||||3
1654269330000|2022-06-03 15:15:30|23367.3|23347.3|23354.8|23334.8|23367.3|23347.3|23354|23334|10
1654269340000|2022-06-03 15:15:40|23355.7|23335.7|23365.7|23345.7|23365.7|23345.7|23355.7|23335.7|5
1654269350000|2022-06-03 15:15:50|||||||||1
1654269390000|2022-06-03 15:16:30|||||||||1
1654269400000|2022-06-03 15:16:40|23364.8|23344.8|23364.8|23344.8|23364.8|23344.8|23364.8|23344.8|9
1654269410000|2022-06-03 15:16:50|23365.7|23345.7|23365.7|23345.7|23365.7|23345.7|23365.7|23345.7|10
1654269420000|2022-06-03 15:17:00|23368.2|23348.2|23372.4|23352.4|23372.4|23352.4|23368.2|23348.2|11
1654269430000|2022-06-03 15:17:10|23373.3|23353.3|23374.9|23354.9|23374.9|23354.9|23373.3|23353.3|0
1654269450000|2022-06-03 15:17:30|||||||||2
1654269460000|2022-06-03 15:17:40|23375.8|23355.8|23375.8|23355.8|23375.8|23355.8|23375.8|23355.8|8
1654269470000|2022-06-03 15:17:50|23380.7|23360.7|23388.3|23368.3|23388.3|23368.3|23380.7|23360.7|1
1654269480000|2022-06-03 15:18:00|23394.1|23374.1|23394.1|23374.1|23394.1|23374.1|23394.1|23374.1|2
1654269490000|2022-06-03 15:18:10|||||||||1
1654269500000|2022-06-03 15:18:20|23393.2|23373.2|23388.2|23368.2|23393.2|23373.2|23388.2|23368.2|3
1654269510000|2022-06-03 15:18:30|23389.1|23369.1|23390.7|23370.7|23390.7|23370.7|23389.1|23369.1|7
1654269530000|2022-06-03 15:18:50|||||||||2
1654269540000|2022-06-03 15:19:00|||||||||4
1654269550000|2022-06-03 15:19:10|23391.6|23371.6|23393.2|23373.2|23393.2|23373.2|23391.6|23371.6|1
1654269570000|2022-06-03 15:19:30|23394.9|23374.9|23398.2|23378.2|23398.2|23378.2|23394.9|23374.9|3
1654269590000|2022-06-03 15:19:50|||||||||1
1654269600000|2022-06-03 15:20:00|||||||||1
1654269610000|2022-06-03 15:20:10|23400.7|23380.7|23400.7|23380.7|23400.7|23380.7|23400.7|23380.7|0
1654269630000|2022-06-03 15:20:30|||||||||3
1654269640000|2022-06-03 15:20:40|||||||||2
1654269650000|2022-06-03 15:20:50|23405.7|23385.7|23405.7|23385.7|23405.7|23385.7|23405.7|23385.7|1
1654269660000|2022-06-03 15:21:00|23408.2|23388.2|23408.2|23388.2|23408.2|23388.2|23408.2|23388.2|0
1654269670000|2022-06-03 15:21:10|23413.1|23393.1|23425.7|23405.7|23425.7|23405.7|23413.1|23393.1|5
1654269680000|2022-06-03 15:21:20|||||||||4
1654269690000|2022-06-03 15:21:30|23422.4|23402.4|23420.7|23400.7|23423.2|23403.2|23420.7|23400.7|3
1654269700000|2022-06-03 15:21:40|||||||||1
1654269710000|2022-06-03 15:21:50|||||||||1
1654269720000|2022-06-03 15:22:00|||||||||1
1654269730000|2022-06-03 15:22:10|||||||||3
1654269740000|2022-06-03 15:22:20|23421.6|23401.6|23421.6|23401.6|23421.6|23401.6|23421.6|23401.6|3
1654269750000|2022-06-03 15:22:30|23419.9|23399.9|23418.2|23398.2|23419.9|23399.9|23418.2|23398.2|6
1654269760000|2022-06-03 15:22:40|||||||||2
1654269770000|2022-06-03 15:22:50|||||||||3
1654269780000|2022-06-03 15:23:00|23417.3|23397.3|23417.3|23397.3|23417.3|23397.3|23417.3|23397.3|2
1654269790000|2022-06-03 15:23:10|23415.7|23395.7|23415.7|23395.7|23415.7|23395.7|23415.7|23395.7|0
1654269810000|2022-06-03 15:23:30|23410.7|23390.7|23393.2|23373.2|23410.7|23390.7|23393.2|23373.2|89
1654269820000|2022-06-03 15:23:40|||||||||1
1654269830000|2022-06-03 15:23:50|23395.7|23375.7|23409.9|23389.9|23409.9|23389.9|23395.7|23375.7|10
1654269840000|2022-06-03 15:24:00|23413.2|23393.2|23413.2|23393.2|23413.2|23393.2|23413.2|23393.2|27
1654269850000|2022-06-03 15:24:10|||||||||1
1654269860000|2022-06-03 15:24:20|||||||||4
1654269870000|2022-06-03 15:24:30|23418.2|23398.2|23418.2|23398.2|23418.2|23398.2|23418.2|23398.2|4
1654269900000|2022-06-03 15:25:00|23414.9|23394.9|23414.1|23394.1|23414.9|23394.9|23414.1|23394.1|5
1654269920000|2022-06-03 15:25:20|23395.7|23375.7|23390.7|23370.7|23395.7|23375.7|23390.7|23370.7|1
1654269950000|2022-06-03 15:25:50|||||||||1
1654269960000|2022-06-03 15:26:00|||||||||3
1654269970000|2022-06-03 15:26:10|23389.8|23369.8|23373.2|23353.2|23389.8|23369.8|23373.2|23353.2|4
1654269980000|2022-06-03 15:26:20|||||||||1
1654269990000|2022-06-03 15:26:30|23369.9|23349.9|23368.2|23348.2|23369.9|23349.9|23368.2|23348.2|6
1654270000000|2022-06-03 15:26:40|||||||||1
1654270010000|2022-06-03 15:26:50|||||||||1
1654270040000|2022-06-03 15:27:20|||||||||1
1654270060000|2022-06-03 15:27:40|||||||||1
1654270070000|2022-06-03 15:27:50|||||||||3
1654270080000|2022-06-03 15:28:00|23365.7|23345.7|23359.8|23339.8|23365.7|23345.7|23359.8|23339.8|6
1654270100000|2022-06-03 15:28:20|||||||||2
1654270120000|2022-06-03 15:28:40|||||||||1
1654270140000|2022-06-03 15:29:00|||||||||1
1654270150000|2022-06-03 15:29:10|23357.3|23337.3|23333.2|23313.2|23357.3|23337.3|23333.2|23313.2|5
1654270160000|2022-06-03 15:29:20|||||||||1
1654270170000|2022-06-03 15:29:30|||||||||2
1654270200000|2022-06-03 15:30:00|23332.3|23312.3|23325.7|23305.7|23332.3|23312.3|23325.7|23305.7|6
1654270210000|2022-06-03 15:30:10|||||||||5
1654270220000|2022-06-03 15:30:20|||||||||1
1654270230000|2022-06-03 15:30:30|||||||||1
1654270240000|2022-06-03 15:30:40|23328.2|23308.2|23330.7|23310.7|23330.7|23310.7|23328.2|23308.2|12
1654270250000|2022-06-03 15:30:50|23331.6|23311.6|23331.6|23311.6|23331.6|23311.6|23331.6|23311.6|21
1654270260000|2022-06-03 15:31:00|||||||||5
1654270280000|2022-06-03 15:31:20|23333.2|23313.2|23333.2|23313.2|23333.2|23313.2|23333.2|23313.2|19
1654270300000|2022-06-03 15:31:40|||||||||2
1654270310000|2022-06-03 15:31:50|||||||||6
1654270320000|2022-06-03 15:32:00|23338.2|23318.2|23338.2|23318.2|23338.2|23318.2|23338.2|23318.2|3
1654270330000|2022-06-03 15:32:10|||||||||2
1654270340000|2022-06-03 15:32:20|||||||||1
1654270350000|2022-06-03 15:32:30|||||||||1
1654270360000|2022-06-03 15:32:40|23339.1|23319.1|23340.7|23320.7|23340.7|23320.7|23339.1|23319.1|4
1654270370000|2022-06-03 15:32:50|||||||||3
1654270380000|2022-06-03 15:33:00|23345.6|23325.6|23355.7|23335.7|23355.7|23335.7|23345.6|23325.6|7
1654270390000|2022-06-03 15:33:10|||||||||2
1654270400000|2022-06-03 15:33:20|23357.3|23337.3|23369.1|23329.1|23369.1|23337.3|23357.3|23329.1|1
1654270420000|2022-06-03 15:33:40|23375.7|23335.7|23375.7|23335.7|23375.7|23335.7|23375.7|23335.7|3
1654270430000|2022-06-03 15:33:50|23370.7|23350.7|23375.7|23355.7|23375.7|23355.7|23370.7|23350.7|2
1654270460000|2022-06-03 15:34:20|23378.2|23358.2|23378.2|23358.2|23378.2|23358.2|23378.2|23358.2|2
1654270480000|2022-06-03 15:34:40|||||||||1
1654270490000|2022-06-03 15:34:50|23385.7|23345.7|23385.7|23345.7|23385.7|23345.7|23385.7|23345.7|1
1654270500000|2022-06-03 15:35:00|||||||||1
1654270530000|2022-06-03 15:35:30|23384.8|23344.8|23384.8|23344.8|23384.8|23344.8|23384.8|23344.8|4
1654270540000|2022-06-03 15:35:40|23381.6|23341.6|23364.8|23344.8|23381.6|23347.3|23364.8|23341.6|3
1654270550000|2022-06-03 15:35:50|||||||||2
1654270560000|2022-06-03 15:36:00|||||||||2
1654270570000|2022-06-03 15:36:10|23365.6|23345.6|23365.6|23345.6|23365.6|23345.6|23365.6|23345.6|3
1654270580000|2022-06-03 15:36:20|23368.1|23348.1|23368.2|23348.2|23380.7|23353.2|23365.7|23340.7|118
1654270590000|2022-06-03 15:36:30|23370.7|23350.7|23370.7|23350.7|23370.7|23350.7|23370.7|23350.7|1
1654270600000|2022-06-03 15:36:40|||||||||2
1654270610000|2022-06-03 15:36:50|23378.2|23358.2|23378.2|23358.2|23378.2|23358.2|23378.2|23358.2|5
1654270620000|2022-06-03 15:37:00|23390.7|23350.7|23395.7|23375.7|23395.7|23375.7|23388.2|23350.7|3
1654270630000|2022-06-03 15:37:10|23400.6|23380.6|23405.7|23385.7|23405.7|23385.7|23400.6|23380.6|3
1654270640000|2022-06-03 15:37:20|||||||||1
1654270650000|2022-06-03 15:37:30|23403.2|23383.2|23403.2|23383.2|23403.2|23383.2|23403.2|23383.2|2
1654270660000|2022-06-03 15:37:40|23404.1|23384.1|23389.9|23369.9|23404.1|23384.1|23389.9|23369.9|7
1654270670000|2022-06-03 15:37:50|23389|23369|23389|23369|23389|23369|23389|23369|1
1654270680000|2022-06-03 15:38:00|||||||||2
1654270690000|2022-06-03 15:38:10|23386.5|23366.5|23380.7|23360.7|23386.5|23366.5|23380.7|23360.7|1
1654270710000|2022-06-03 15:38:30|23379.1|23359.1|23379.1|23359.1|23379.1|23359.1|23379.1|23359.1|0
1654270730000|2022-06-03 15:38:50|23378.2|23358.2|23376.6|23356.6|23378.2|23358.2|23376.6|23356.6|0
1654270770000|2022-06-03 15:39:30|23378.2|23358.2|23383.2|23363.2|23383.2|23363.2|23378.2|23358.2|2
1654270780000|2022-06-03 15:39:40|||||||||3
1654270790000|2022-06-03 15:39:50|||||||||4
1654270800000|2022-06-03 15:40:00|23384.1|23364.1|23386.6|23366.6|23386.6|23366.6|23384.1|23364.1|4
1654270820000|2022-06-03 15:40:20|||||||||3
1654270840000|2022-06-03 15:40:40|||||||||1
1654270850000|2022-06-03 15:40:50|23384.9|23364.9|23383.2|23363.2|23384.9|23364.9|23383.2|23363.2|5
1654270860000|2022-06-03 15:41:00|||||||||1
1654270870000|2022-06-03 15:41:10|||||||||2
1654270900000|2022-06-03 15:41:40|23382.4|23362.4|23381.5|23361.5|23382.4|23362.4|23381.5|23361.5|4
1654270920000|2022-06-03 15:42:00|23379.9|23359.9|23377.4|23357.4|23379.9|23359.9|23377.4|23357.4|1
1654270940000|2022-06-03 15:42:20|||||||||2
1654270950000|2022-06-03 15:42:30|23373.2|23353.2|23369.9|23349.9|23373.2|23353.2|23369.9|23349.9|12
1654270960000|2022-06-03 15:42:40|||||||||39
1654270970000|2022-06-03 15:42:50|23370.7|23350.7|23379.9|23359.9|23379.9|23359.9|23370.7|23350.7|3
1654270980000|2022-06-03 15:43:00|23381.6|23361.6|23381.6|23361.6|23381.6|23361.6|23381.6|23361.6|1
1654271000000|2022-06-03 15:43:20|23383.2|23363.2|23399.9|23379.9|23400.7|23380.7|23383.2|23359.9|14
1654271010000|2022-06-03 15:43:30|23403.2|23383.2|23404.1|23384.1|23404.1|23384.1|23403.2|23383.2|3
1654271020000|2022-06-03 15:43:40|23400.7|23380.7|23411.6|23391.6|23411.6|23391.6|23399.9|23379.9|8
1654271030000|2022-06-03 15:43:50|23413.2|23393.2|23413.2|23393.2|23413.2|23393.2|23413.2|23393.2|1
1654271040000|2022-06-03 15:44:00|23414.1|23394.1|23421.6|23401.6|23421.6|23401.6|23414.1|23394.1|6
1654271050000|2022-06-03 15:44:10|23419.9|23399.9|23414.8|23394.8|23419.9|23399.9|23414.8|23394.8|3
1654271070000|2022-06-03 15:44:30|23423.9|23383.9|23423.9|23383.9|23423.9|23383.9|23423.9|23383.9|8
1654271080000|2022-06-03 15:44:40|||||||||1
1654271090000|2022-06-03 15:44:50|||||||||2
1654271100000|2022-06-03 15:45:00|23414.1|23374.1|23402.4|23382.4|23414.1|23382.4|23402.4|23374.1|6
1654271130000|2022-06-03 15:45:30|23379.9|23359.9|23379.9|23359.9|23379.9|23359.9|23379.9|23359.9|1
1654271140000|2022-06-03 15:45:40|23378.2|23358.2|23377.4|23357.4|23378.2|23358.2|23377.4|23357.4|1
1654271150000|2022-06-03 15:45:50|23374.9|23354.9|23372.4|23352.4|23374.9|23354.9|23372.4|23352.4|2
1654271160000|2022-06-03 15:46:00|||||||||1
1654271170000|2022-06-03 15:46:10|||||||||1
1654271180000|2022-06-03 15:46:20|23369.9|23349.9|23372.4|23352.4|23372.4|23352.4|23369.9|23349.9|1
1654271190000|2022-06-03 15:46:30|23370.7|23350.7|23359.9|23339.9|23370.7|23350.7|23359.9|23339.9|3
1654271200000|2022-06-03 15:46:40|23358.2|23338.2|23358.2|23338.2|23358.2|23338.2|23358.2|23338.2|2
1654271210000|2022-06-03 15:46:50|||||||||4
1654271220000|2022-06-03 15:47:00|||||||||1
1654271230000|2022-06-03 15:47:10|||||||||2
1654271240000|2022-06-03 15:47:20|||||||||1
1654271250000|2022-06-03 15:47:30|23365.7|23345.7|23375.7|23355.7|23375.7|23355.7|23365.7|23345.7|7
1654271260000|2022-06-03 15:47:40|23374.9|23354.9|23370.7|23350.7|23374.9|23354.9|23370.7|23350.7|2
1654271270000|2022-06-03 15:47:50|23371.6|23351.6|23373.2|23353.2|23373.2|23353.2|23371.6|23351.6|0
1654271280000|2022-06-03 15:48:00|||||||||1
1654271310000|2022-06-03 15:48:30|23372.4|23352.4|23370.7|23350.7|23372.4|23352.4|23370.7|23350.7|2
1654271340000|2022-06-03 15:49:00|23368.2|23348.2|23358.2|23338.2|23368.2|23348.2|23358.2|23338.2|5
1654271350000|2022-06-03 15:49:10|||||||||2
1654271380000|2022-06-03 15:49:40|23360.7|23340.7|23360.7|23340.7|23360.7|23340.7|23360.7|23340.7|12
1654271390000|2022-06-03 15:49:50|23365.7|23345.7|23365.7|23345.7|23365.7|23345.7|23365.7|23345.7|8
1654271410000|2022-06-03 15:50:10|23368.2|23348.2|23367.4|23347.4|23368.2|23348.2|23366.5|23346.5|8
1654271420000|2022-06-03 15:50:20|||||||||3
1654271440000|2022-06-03 15:50:40|23368.2|23348.2|23368.2|23348.2|23368.2|23348.2|23368.2|23348.2|3
1654271450000|2022-06-03 15:50:50|||||||||2
1654271460000|2022-06-03 15:51:00|23370.7|23350.7|23370.7|23350.7|23370.7|23350.7|23370.7|23350.7|1
1654271470000|2022-06-03 15:51:10|23369.9|23349.9|23369.9|23349.9|23369.9|23349.9|23369.9|23349.9|4
1654271480000|2022-06-03 15:51:20|23360.7|23340.7|23360.7|23340.7|23360.7|23340.7|23360.7|23340.7|1
1654271520000|2022-06-03 15:52:00|||||||||7
1654271530000|2022-06-03 15:52:10|||||||||1
1654271540000|2022-06-03 15:52:20|||||||||1
1654271560000|2022-06-03 15:52:40|23363.2|23343.2|23364.1|23344.1|23364.1|23344.1|23363.2|23343.2|6
1654271570000|2022-06-03 15:52:50|||||||||3
1654271590000|2022-06-03 15:53:10|||||||||1
1654271600000|2022-06-03 15:53:20|23362.4|23342.4|23362.4|23342.4|23362.4|23342.4|23362.4|23342.4|4
1654271610000|2022-06-03 15:53:30|||||||||1
1654271620000|2022-06-03 15:53:40|||||||||3
1654271630000|2022-06-03 15:53:50|||||||||2
1654271650000|2022-06-03 15:54:10|||||||||55
1654271680000|2022-06-03 15:54:40|23360.7|23340.7|23360.7|23340.7|23360.7|23340.7|23360.7|23340.7|1
1654271690000|2022-06-03 15:54:50|23357.4|23337.4|23339.9|23319.9|23357.4|23337.4|23339.9|23319.9|4
1654271700000|2022-06-03 15:55:00|23338.2|23318.2|23335.7|23315.7|23338.2|23318.2|23335.7|23315.7|1
1654271710000|2022-06-03 15:55:10|||||||||5
1654271720000|2022-06-03 15:55:20|23333.2|23313.2|23303.1|23283.1|23333.2|23313.2|23303.1|23283.1|56
1654271730000|2022-06-03 15:55:30|||||||||1
1654271740000|2022-06-03 15:55:40|23300.6|23280.6|23298.2|23278.2|23301.5|23281.5|23298.2|23278.2|13
1654271750000|2022-06-03 15:55:50|23315.7|23295.7|23315.7|23295.7|23315.7|23295.7|23315.7|23295.7|3
1654271760000|2022-06-03 15:56:00|23318.2|23298.2|23318.2|23298.2|23318.2|23298.2|23318.2|23298.2|2
1654271770000|2022-06-03 15:56:10|||||||||1
1654271780000|2022-06-03 15:56:20|||||||||2
1654271790000|2022-06-03 15:56:30|23319.1|23299.1|23319.1|23299.1|23319.1|23299.1|23319.1|23299.1|7
1654271820000|2022-06-03 15:57:00|||||||||1
1654271830000|2022-06-03 15:57:10|||||||||1
1654271840000|2022-06-03 15:57:20|23318.2|23298.2|23316.6|23296.6|23318.2|23298.2|23315.7|23295.7|7
1654271850000|2022-06-03 15:57:30|23318.2|23298.2|23318.2|23298.2|23318.2|23298.2|23318.2|23298.2|1
1654271860000|2022-06-03 15:57:40|23317.4|23297.4|23315.7|23295.7|23317.4|23297.4|23315.7|23295.7|8
1654271870000|2022-06-03 15:57:50|23317.4|23297.4|23318.2|23298.2|23318.2|23298.2|23317.4|23297.4|5
1654271880000|2022-06-03 15:58:00|||||||||4
1654271900000|2022-06-03 15:58:20|23314.9|23294.9|23305.7|23285.7|23314.9|23294.9|23305.7|23285.7|5
1654271910000|2022-06-03 15:58:30|23304.9|23284.9|23304.9|23284.9|23304.9|23284.9|23304.9|23284.9|4
1654271920000|2022-06-03 15:58:40|23303.2|23283.2|23302.4|23282.4|23303.2|23283.2|23302.4|23282.4|2
1654271940000|2022-06-03 15:59:00|||||||||2
1654271960000|2022-06-03 15:59:20|||||||||3
1654271970000|2022-06-03 15:59:30|||||||||2
1654271980000|2022-06-03 15:59:40|||||||||2
1654271990000|2022-06-03 15:59:50|23301.5|23281.5|23302.4|23282.4|23302.4|23282.4|23301.5|23281.5|7
1654272000000|2022-06-03 16:00:00|23301.5|23281.5|23298.2|23278.2|23301.5|23281.5|23298.2|23278.2|15
1654272010000|2022-06-03 16:00:10|23297.4|23277.4|23297.4|23277.4|23297.4|23277.4|23297.4|23277.4|3
1654272030000|2022-06-03 16:00:30|||||||||1
1654272060000|2022-06-03 16:01:00|23296.5|23276.5|23294.9|23274.9|23296.5|23276.5|23294.9|23274.9|4
1654272090000|2022-06-03 16:01:30|23289.9|23269.9|23244.9|23224.9|23289.9|23269.9|23244.9|23224.9|61
1654272100000|2022-06-03 16:01:40|23244|23224|23239.9|23219.9|23244|23224|23239.9|23219.9|4
1654272110000|2022-06-03 16:01:50|23241.5|23221.5|23247.4|23227.4|23247.4|23227.4|23241.5|23221.5|9
1654272120000|2022-06-03 16:02:00|23244.9|23224.9|23243.2|23223.2|23244.9|23224.9|23243.2|23223.2|2
1654272130000|2022-06-03 16:02:10|||||||||3
1654272140000|2022-06-03 16:02:20|||||||||2
1654272150000|2022-06-03 16:02:30|||||||||1
1654272160000|2022-06-03 16:02:40|||||||||6
1654272170000|2022-06-03 16:02:50|23248.2|23228.2|23264.1|23244.1|23264.1|23244.1|23248.2|23228.2|14
1654272190000|2022-06-03 16:03:10|||||||||34
1654272200000|2022-06-03 16:03:20|23265.7|23245.7|23265.7|23245.7|23265.7|23245.7|23265.7|23245.7|1
1654272210000|2022-06-03 16:03:30|23264.1|23244.1|23264.1|23244.1|23264.1|23244.1|23264.1|23244.1|2
1654272230000|2022-06-03 16:03:50|||||||||5
1654272240000|2022-06-03 16:04:00|23268.1|23228.1|23245.7|23225.7|23268.1|23229|23245.7|23225.7|13
1654272250000|2022-06-03 16:04:10|||||||||1
1654272260000|2022-06-03 16:04:20|23243.2|23223.2|23248.2|23228.2|23248.2|23228.2|23243.2|23223.2|11
1654272270000|2022-06-03 16:04:30|23245.7|23225.7|23245.7|23225.7|23245.7|23225.7|23245.7|23225.7|2
1654272280000|2022-06-03 16:04:40|23244.9|23224.9|23245.7|23225.7|23245.7|23225.7|23244.9|23224.9|1
1654272290000|2022-06-03 16:04:50|23247.4|23227.4|23249.1|23229.1|23249.1|23229.1|23247.4|23227.4|1
1654272300000|2022-06-03 16:05:00|23249.9|23229.9|23256.6|23236.6|23256.6|23236.6|23249.9|23229.9|1
1654272310000|2022-06-03 16:05:10|23267.4|23227.4|23255.7|23235.7|23267.4|23236.6|23255.7|23227.4|7
1654272320000|2022-06-03 16:05:20|23258.2|23238.2|23258.2|23238.2|23258.2|23238.2|23258.2|23238.2|7
1654272330000|2022-06-03 16:05:30|23259.1|23239.1|23259.1|23239.1|23259.9|23239.9|23259.1|23239.1|2
1654272340000|2022-06-03 16:05:40|23260.7|23240.7|23263.2|23243.2|23263.2|23243.2|23258.2|23238.2|7
1654272350000|2022-06-03 16:05:50|23266.5|23246.5|23275.7|23255.7|23275.7|23255.7|23266.5|23246.5|7
1654272360000|2022-06-03 16:06:00|23279.9|23259.9|23290.6|23270.6|23293.2|23273.2|23279.9|23259.9|10
1654272370000|2022-06-03 16:06:10|23287.4|23267.4|23287.4|23267.4|23287.4|23267.4|23287.4|23267.4|2
1654272380000|2022-06-03 16:06:20|||||||||12
1654272410000|2022-06-03 16:06:50|23289.1|23269.1|23298.3|23278.3|23298.3|23278.3|23289.1|23269.1|7
1654272420000|2022-06-03 16:07:00|23301.6|23281.6|23300.7|23280.7|23301.6|23281.6|23300.7|23280.7|1
1654272430000|2022-06-03 16:07:10|23299.9|23279.9|23294.9|23274.9|23299.9|23279.9|23294.9|23274.9|2
1654272440000|2022-06-03 16:07:20|||||||||6
1654272450000|2022-06-03 16:07:30|||||||||1
1654272460000|2022-06-03 16:07:40|||||||||5
1654272470000|2022-06-03 16:07:50|23296.5|23276.5|23296.5|23276.5|23296.5|23276.5|23296.5|23276.5|2
1654272480000|2022-06-03 16:08:00|23298.2|23278.2|23304.1|23284.1|23304.1|23284.1|23298.2|23278.2|2
1654272490000|2022-06-03 16:08:10|||||||||2
1654272500000|2022-06-03 16:08:20|23306.6|23286.6|23306.6|23286.6|23306.6|23286.6|23306.6|23286.6|4
1654272510000|2022-06-03 16:08:30|23304.1|23284.1|23295.7|23275.7|23304.1|23284.1|23295.7|23275.7|12
1654272520000|2022-06-03 16:08:40|23294.9|23274.9|23289.9|23269.9|23294.9|23274.9|23289.9|23269.9|3
1654272530000|2022-06-03 16:08:50|23283.2|23263.2|23283.2|23263.2|23283.2|23263.2|23283.2|23263.2|2
1654272540000|2022-06-03 16:09:00|23282.4|23262.4|23282.4|23262.4|23282.4|23262.4|23282.4|23262.4|6
1654272550000|2022-06-03 16:09:10|||||||||2
1654272560000|2022-06-03 16:09:20|23280.7|23260.7|23285.7|23265.7|23285.7|23265.7|23280.7|23260.7|3
1654272570000|2022-06-03 16:09:30|||||||||1
1654272600000|2022-06-03 16:10:00|23287.4|23267.4|23299.1|23279.1|23299.1|23279.1|23287.4|23267.4|6
1654272620000|2022-06-03 16:10:20|||||||||2
1654272630000|2022-06-03 16:10:30|||||||||3
1654272640000|2022-06-03 16:10:40|23298.2|23278.2|23298.2|23278.2|23298.2|23278.2|23298.2|23278.2|2
1654272650000|2022-06-03 16:10:50|23295.7|23275.7|23293.2|23273.2|23295.7|23275.7|23293.2|23273.2|4
1654272660000|2022-06-03 16:11:00|||||||||2
1654272670000|2022-06-03 16:11:10|23292.4|23272.4|23284.9|23264.9|23292.4|23272.4|23284.9|23264.9|3
1654272680000|2022-06-03 16:11:20|23284|23264|23283.1|23263.1|23284|23264|23283.1|23263.1|3
1654272690000|2022-06-03 16:11:30|23280.6|23260.6|23280.6|23260.6|23280.6|23260.6|23280.6|23260.6|1
1654272700000|2022-06-03 16:11:40|||||||||2
1654272710000|2022-06-03 16:11:50|23279|23259|23279|23259|23279|23259|23279|23259|4
1654272720000|2022-06-03 16:12:00|||||||||1
1654272730000|2022-06-03 16:12:10|||||||||36
1654272740000|2022-06-03 16:12:20|23279.9|23259.9|23275.7|23235.7|23279.9|23259.9|23268.3|23235.7|18
1654272750000|2022-06-03 16:12:30|23258.2|23238.2|23258.2|23238.2|23258.2|23238.2|23258.2|23238.2|2
1654272760000|2022-06-03 16:12:40|||||||||2
1654272770000|2022-06-03 16:12:50|23257.4|23237.4|23250.7|23230.7|23257.4|23237.4|23250.7|23230.7|5
1654272780000|2022-06-03 16:13:00|23249.9|23229.9|23249.9|23229.9|23249.9|23229.9|23249.9|23229.9|13
1654272790000|2022-06-03 16:13:10|||||||||3
1654272800000|2022-06-03 16:13:20|23250.7|23230.7|23250.7|23230.7|23250.7|23230.7|23250.7|23230.7|2
1654272810000|2022-06-03 16:13:30|23252.4|23232.4|23249.9|23229.9|23252.4|23232.4|23249.9|23229.9|2
1654272820000|2022-06-03 16:13:40|23251.5|23231.5|23252.4|23232.4|23253.2|23233.2|23249.9|23229.9|3
1654272840000|2022-06-03 16:14:00|23250.7|23230.7|23250.7|23230.7|23250.7|23230.7|23250.7|23230.7|1
1654272870000|2022-06-03 16:14:30|23249.1|23229.1|23248.2|23228.2|23249.1|23229.1|23248.2|23228.2|2
1654272880000|2022-06-03 16:14:40|23249.9|23229.9|23253.2|23233.2|23253.2|23233.2|23249.9|23229.9|9
1654272890000|2022-06-03 16:14:50|23254.1|23234.1|23264.1|23244.1|23264.1|23244.1|23254.1|23234.1|3
1654272900000|2022-06-03 16:15:00|23266.6|23246.6|23270.7|23250.7|23270.7|23250.7|23266.6|23246.6|4
1654272930000|2022-06-03 16:15:30|23271.6|23251.6|23271.6|23251.6|23271.6|23251.6|23271.6|23251.6|2
1654272940000|2022-06-03 16:15:40|23270.7|23250.7|23265.7|23245.7|23271.6|23251.6|23265.7|23245.7|19
1654272950000|2022-06-03 16:15:50|23260.8|23240.8|23256.6|23236.6|23265.7|23240.8|23256.6|23225.7|4
1654272970000|2022-06-03 16:16:10|23265.7|23225.7|23260.7|23240.7|23265.7|23240.7|23256.6|23225.7|3
1654272980000|2022-06-03 16:16:20|||||||||1
1654272990000|2022-06-03 16:16:30|23263.2|23243.2|23268.2|23248.2|23268.2|23248.2|23263.2|23243.2|35
1654273000000|2022-06-03 16:16:40|23265.7|23245.7|23265.7|23245.7|23265.7|23245.7|23265.7|23245.7|4
1654273010000|2022-06-03 16:16:50|23266.6|23246.6|23268.2|23248.2|23268.2|23248.2|23266.6|23246.6|7
1654273020000|2022-06-03 16:17:00|||||||||4
1654273040000|2022-06-03 16:17:20|||||||||114
1654273050000|2022-06-03 16:17:30|||||||||11
1654273060000|2022-06-03 16:17:40|23271.5|23251.5|23272.4|23252.4|23272.4|23252.4|23271.5|23251.5|5
1654273070000|2022-06-03 16:17:50|23273.2|23253.2|23274.9|23254.9|23274.9|23254.9|23273.2|23253.2|5
1654273080000|2022-06-03 16:18:00|23276.5|23256.5|23279.1|23259.1|23279.1|23259.1|23276.5|23256.5|4
1654273090000|2022-06-03 16:18:10|23283.2|23263.2|23294.1|23254.1|23294.1|23263.2|23283.2|23254.1|3
1654273100000|2022-06-03 16:18:20|23283.2|23263.2|23284.1|23264.1|23284.1|23264.1|23283.2|23263.2|2
1654273110000|2022-06-03 16:18:30|23283.2|23263.2|23260.7|23240.7|23286.6|23263.2|23258.2|23225.7|25
1654273120000|2022-06-03 16:18:40|23259.9|23239.9|23258.2|23238.2|23259.9|23239.9|23258.2|23238.2|2
1654273130000|2022-06-03 16:18:50|23259.9|23239.9|23260.7|23240.7|23260.7|23240.7|23259.9|23239.9|3
1654273170000|2022-06-03 16:19:30|23262.4|23242.4|23262.4|23242.4|23262.4|23242.4|23262.4|23242.4|0
1654273190000|2022-06-03 16:19:50|23263.2|23243.2|23269.9|23249.9|23269.9|23249.9|23263.2|23243.2|10
1654273210000|2022-06-03 16:20:10|23270.8|23250.8|23272.4|23232.4|23272.4|23250.8|23263.2|23232.4|28
1654273220000|2022-06-03 16:20:20|23263.2|23243.2|23263.2|23243.2|23263.2|23243.2|23263.2|23243.2|4
1654273230000|2022-06-03 16:20:30|||||||||1
1654273240000|2022-06-03 16:20:40|||||||||1
1654273250000|2022-06-03 16:20:50|23259.9|23239.9|23259.9|23239.9|23259.9|23239.9|23259.9|23239.9|4
1654273260000|2022-06-03 16:21:00|23259|23239|23257.4|23237.4|23259|23239|23257.4|23237.4|1
1654273270000|2022-06-03 16:21:10|23254.1|23234.1|23249.1|23229.1|23254.1|23234.1|23248.2|23228.2|14
1654273280000|2022-06-03 16:21:20|23250.7|23230.7|23255.7|23235.7|23255.7|23235.7|23250.7|23230.7|14
1654273290000|2022-06-03 16:21:30|23256.6|23236.6|23256.6|23236.6|23256.6|23236.6|23256.6|23236.6|5
1654273300000|2022-06-03 16:21:40|23259.1|23239.1|23258.2|23238.2|23259.1|23239.1|23258.2|23238.2|18
1654273310000|2022-06-03 16:21:50|23257.4|23237.4|23257.4|23237.4|23257.4|23237.4|23257.4|23237.4|2
1654273320000|2022-06-03 16:22:00|23258.2|23238.2|23258.2|23238.2|23258.2|23238.2|23258.2|23238.2|3
1654273330000|2022-06-03 16:22:10|23259|23239|23259|23239|23259.9|23239.9|23259|23239|0
1654273340000|2022-06-03 16:22:20|23257.4|23237.4|23257.4|23237.4|23257.4|23237.4|23257.4|23237.4|3
1654273350000|2022-06-03 16:22:30|23259.1|23239.1|23273.3|23233.3|23273.3|23239.1|23259.1|23233.3|13
1654273360000|2022-06-03 16:22:40|23274.1|23254.1|23278.2|23258.2|23279.1|23259.1|23274.1|23254.1|8
1654273370000|2022-06-03 16:22:50|||||||||4
1654273380000|2022-06-03 16:23:00|23281.4|23241.4|23253.2|23233.2|23281.4|23241.4|23251.5|23230.7|83
1654273390000|2022-06-03 16:23:10|23254.1|23234.1|23258.2|23238.2|23259.1|23239.1|23254.1|23234.1|20
1654273400000|2022-06-03 16:23:20|23259.1|23239.1|23258.2|23238.2|23259.1|23239.1|23258.2|23238.2|23
1654273410000|2022-06-03 16:23:30|23255.7|23235.7|23255.8|23235.8|23255.8|23235.8|23248.2|23228.2|21
1654273420000|2022-06-03 16:23:40|23261.6|23241.6|23277.4|23257.4|23278.2|23258.2|23261.6|23241.6|25
1654273430000|2022-06-03 16:23:50|23275.7|23255.7|23272.4|23252.4|23275.7|23255.7|23272.4|23252.4|64
1654273440000|2022-06-03 16:24:00|23275.7|23255.7|23271.6|23251.6|23275.7|23255.7|23270.7|23250.7|33
1654273450000|2022-06-03 16:24:10|23273.2|23253.2|23270.7|23250.7|23274.9|23254.9|23270.7|23250.7|21
1654273460000|2022-06-03 16:24:20|23269.9|23249.9|23264.9|23244.9|23269.9|23249.9|23242.4|23222.4|48
1654273470000|2022-06-03 16:24:30|23264|23244|23265.7|23245.7|23265.7|23245.7|23264|23244|80
1654273480000|2022-06-03 16:24:40|23268.2|23248.2|23254.9|23234.9|23268.2|23248.2|23254.9|23234.9|54
1654273490000|2022-06-03 16:24:50|23253.2|23233.2|23249.9|23229.9|23255.7|23235.7|23249.9|23229.9|31
1654273500000|2022-06-03 16:25:00|23250.7|23230.7|23255.7|23235.7|23258.2|23238.2|23248.2|23228.2|21
1654273510000|2022-06-03 16:25:10|||||||||5
1654273520000|2022-06-03 16:25:20|||||||||8
1654273530000|2022-06-03 16:25:30|23254.9|23234.9|23249.9|23229.9|23254.9|23234.9|23249.9|23229.9|3
1654273540000|2022-06-03 16:25:40|23247.4|23227.4|23241.5|23221.5|23247.4|23227.4|23239|23219|34
1654273550000|2022-06-03 16:25:50|23239|23219|23242.4|23222.4|23242.4|23222.4|23239|23219|6
1654273560000|2022-06-03 16:26:00|||||||||2
1654273570000|2022-06-03 16:26:10|||||||||2
1654273580000|2022-06-03 16:26:20|23245.7|23225.7|23250.7|23230.7|23250.7|23230.7|23245.7|23225.7|5
1654273590000|2022-06-03 16:26:30|23251.6|23231.6|23251.6|23231.6|23251.6|23231.6|23251.6|23231.6|4
1654273600000|2022-06-03 16:26:40|23253.2|23233.2|23254.1|23234.1|23254.1|23234.1|23253.2|23233.2|1
1654273610000|2022-06-03 16:26:50|23253.2|23233.2|23253.2|23233.2|23253.2|23233.2|23253.2|23233.2|5
1654273620000|2022-06-03 16:27:00|||||||||3
1654273630000|2022-06-03 16:27:10|||||||||2
1654273650000|2022-06-03 16:27:30|||||||||1
1654273670000|2022-06-03 16:27:50|||||||||3
1654273680000|2022-06-03 16:28:00|23251.6|23231.6|23242.4|23222.4|23251.6|23231.6|23242.4|23222.4|9
1654273690000|2022-06-03 16:28:10|23241.5|23221.5|23241.5|23221.5|23241.5|23221.5|23241.5|23221.5|0
1654273710000|2022-06-03 16:28:30|||||||||3
1654273730000|2022-06-03 16:28:50|||||||||2
1654273740000|2022-06-03 16:29:00|23244.9|23224.9|23244.9|23224.9|23244.9|23224.9|23244.9|23224.9|4
1654273760000|2022-06-03 16:29:20|23244|23224|23244|23224|23244|23224|23244|23224|0
1654273770000|2022-06-03 16:29:30|||||||||1
1654273780000|2022-06-03 16:29:40|23244.9|23224.9|23244.9|23224.9|23244.9|23224.9|23244.9|23224.9|108
1654273790000|2022-06-03 16:29:50|23245.7|23225.7|23242.4|23222.4|23245.7|23225.7|23240.7|23220.7|8
1654273800000|2022-06-03 16:30:00|23243.2|23223.2|23244.9|23224.9|23244.9|23224.9|23243.2|23223.2|6
1654273810000|2022-06-03 16:30:10|23243.2|23223.2|23246.6|23226.6|23246.6|23226.6|23243.2|23223.2|7
1654273820000|2022-06-03 16:30:20|||||||||1
1654273830000|2022-06-03 16:30:30|23248.2|23228.2|23257.4|23237.4|23259.9|23239.9|23248.2|23228.2|3
1654273840000|2022-06-03 16:30:40|23256.6|23236.6|23262.4|23242.4|23262.4|23242.4|23256.6|23236.6|5
1654273850000|2022-06-03 16:30:50|23259.9|23239.9|23262.4|23242.4|23262.4|23242.4|23259.9|23239.9|1
1654273860000|2022-06-03 16:31:00|23261.5|23241.5|23262.4|23242.4|23262.4|23242.4|23261.5|23241.5|3
1654273870000|2022-06-03 16:31:10|23263.2|23243.2|23272.4|23252.4|23273.2|23253.2|23263.2|23243.2|16
1654273880000|2022-06-03 16:31:20|23273.2|23253.2|23276.6|23256.6|23276.6|23256.6|23272.4|23252.4|1
1654273890000|2022-06-03 16:31:30|23277.4|23257.4|23279.9|23259.9|23280.7|23260.7|23277.4|23257.4|4
1654273900000|2022-06-03 16:31:40|||||||||1
1654273910000|2022-06-03 16:31:50|23280.7|23260.7|23280.7|23260.7|23280.7|23260.7|23280.7|23260.7|1
1654273920000|2022-06-03 16:32:00|||||||||17
1654273930000|2022-06-03 16:32:10|23279.9|23259.9|23276.5|23256.5|23279.9|23259.9|23276.5|23256.5|7
1654273940000|2022-06-03 16:32:20|23277.4|23257.4|23275.7|23255.7|23277.4|23257.4|23275.7|23255.7|1
1654273950000|2022-06-03 16:32:30|||||||||1
1654273960000|2022-06-03 16:32:40|23278.2|23258.2|23278.2|23258.2|23278.2|23258.2|23278.2|23258.2|3
1654273970000|2022-06-03 16:32:50|||||||||1
1654273980000|2022-06-03 16:33:00|||||||||5
1654274020000|2022-06-03 16:33:40|||||||||1
1654274040000|2022-06-03 16:34:00|23279.1|23259.1|23281.6|23261.6|23281.6|23261.6|23279.1|23259.1|6
1654274060000|2022-06-03 16:34:20|23283.2|23263.2|23283.2|23263.2|23283.2|23263.2|23283.2|23263.2|0
1654274070000|2022-06-03 16:34:30|||||||||5
1654274090000|2022-06-03 16:34:50|23284.9|23264.9|23285.7|23265.7|23285.7|23265.7|23284.9|23264.9|2
1654274100000|2022-06-03 16:35:00|||||||||8
1654274120000|2022-06-03 16:35:20|23280.7|23260.7|23280.7|23260.7|23280.7|23260.7|23280.7|23260.7|9
1654274130000|2022-06-03 16:35:30|23279.1|23259.1|23278.2|23258.2|23279.1|23259.1|23278.2|23258.2|6
1654274140000|2022-06-03 16:35:40|||||||||2
1654274150000|2022-06-03 16:35:50|||||||||2
1654274160000|2022-06-03 16:36:00|||||||||107
1654274170000|2022-06-03 16:36:10|||||||||7
1654274190000|2022-06-03 16:36:30|||||||||3
1654274220000|2022-06-03 16:37:00|||||||||3
1654274230000|2022-06-03 16:37:10|23276.6|23256.6|23274.9|23254.9|23276.6|23256.6|23274.9|23254.9|4
1654274240000|2022-06-03 16:37:20|23274|23254|23274|23254|23274|23254|23274|23254|1
1654274260000|2022-06-03 16:37:40|23274.9|23254.9|23274.9|23254.9|23274.9|23254.9|23274.9|23254.9|2
1654274280000|2022-06-03 16:38:00|||||||||4
1654274290000|2022-06-03 16:38:10|23278.2|23258.2|23278.2|23258.2|23280.7|23260.7|23278.2|23258.2|8
1654274300000|2022-06-03 16:38:20|23279.1|23259.1|23277.4|23257.4|23280.7|23260.7|23277.4|23257.4|5
1654274310000|2022-06-03 16:38:30|||||||||4
1654274320000|2022-06-03 16:38:40|23283.2|23263.2|23283.2|23263.2|23283.2|23263.2|23283.2|23263.2|3
1654274330000|2022-06-03 16:38:50|||||||||4
1654274340000|2022-06-03 16:39:00|||||||||6
1654274350000|2022-06-03 16:39:10|23284.1|23264.1|23285.7|23265.7|23285.7|23265.7|23284.1|23264.1|61
1654274360000|2022-06-03 16:39:20|23284.9|23264.9|23283.2|23263.2|23284.9|23264.9|23283.2|23263.2|0
1654274370000|2022-06-03 16:39:30|||||||||2
1654274380000|2022-06-03 16:39:40|23287.4|23267.4|23287.4|23267.4|23287.4|23267.4|23287.4|23267.4|1
1654274390000|2022-06-03 16:39:50|23284.9|23264.9|23285.7|23265.7|23285.7|23265.7|23284.9|23264.9|4
1654274400000|2022-06-03 16:40:00|23284.1|23264.1|23283.2|23263.2|23284.1|23264.1|23283.2|23263.2|6
1654274420000|2022-06-03 16:40:20|||||||||1
1654274440000|2022-06-03 16:40:40|23282.4|23262.4|23280.7|23260.7|23282.4|23262.4|23280.7|23260.7|0
1654274450000|2022-06-03 16:40:50|||||||||1
1654274460000|2022-06-03 16:41:00|23278.2|23258.2|23269.9|23249.9|23278.2|23258.2|23269.9|23249.9|7
1654274480000|2022-06-03 16:41:20|23266.6|23246.6|23265.7|23245.7|23266.6|23246.6|23265.7|23245.7|2
1654274490000|2022-06-03 16:41:30|23266.6|23246.6|23266.6|23246.6|23266.6|23246.6|23265.7|23245.7|3
1654274500000|2022-06-03 16:41:40|||||||||2
1654274520000|2022-06-03 16:42:00|23268.2|23248.2|23268.2|23248.2|23268.2|23248.2|23268.2|23248.2|3
1654274540000|2022-06-03 16:42:20|||||||||1
1654274550000|2022-06-03 16:42:30|||||||||3
1654274580000|2022-06-03 16:43:00|||||||||6
1654274590000|2022-06-03 16:43:10|||||||||53
1654274620000|2022-06-03 16:43:40|23266.6|23246.6|23266.6|23246.6|23266.6|23246.6|23266.6|23246.6|4
1654274630000|2022-06-03 16:43:50|||||||||1
1654274640000|2022-06-03 16:44:00|23265.7|23245.7|23265.7|23245.7|23265.7|23245.7|23265.7|23245.7|3
1654274660000|2022-06-03 16:44:20|||||||||2
1654274680000|2022-06-03 16:44:40|||||||||1
1654274690000|2022-06-03 16:44:50|||||||||3
1654274700000|2022-06-03 16:45:00|23262.4|23242.4|23255.7|23235.7|23262.4|23242.4|23255.7|23235.7|114
1654274710000|2022-06-03 16:45:10|23254.9|23234.9|23245.7|23225.7|23254.9|23234.9|23245.7|23225.7|4
1654274720000|2022-06-03 16:45:20|||||||||1
1654274730000|2022-06-03 16:45:30|||||||||1
1654274740000|2022-06-03 16:45:40|23244.9|23224.9|23243.2|23223.2|23244.9|23224.9|23243.2|23223.2|0
1654274750000|2022-06-03 16:45:50|23245.7|23225.7|23245.7|23225.7|23245.7|23225.7|23245.7|23225.7|0
1654274760000|2022-06-03 16:46:00|23248.2|23228.2|23250.7|23230.7|23250.7|23230.7|23248.2|23228.2|7
1654274770000|2022-06-03 16:46:10|||||||||1
1654274810000|2022-06-03 16:46:50|||||||||4
1654274820000|2022-06-03 16:47:00|||||||||2
1654274850000|2022-06-03 16:47:30|||||||||5
1654274860000|2022-06-03 16:47:40|||||||||1
1654274870000|2022-06-03 16:47:50|||||||||4
1654274880000|2022-06-03 16:48:00|23253.2|23233.2|23253.2|23233.2|23253.2|23233.2|23253.2|23233.2|6
1654274890000|2022-06-03 16:48:10|||||||||1
1654274900000|2022-06-03 16:48:20|||||||||5
1654274910000|2022-06-03 16:48:30|23252.4|23232.4|23249.9|23229.9|23252.4|23232.4|23249.9|23229.9|5
1654274920000|2022-06-03 16:48:40|23248.2|23228.2|23248.2|23228.2|23248.2|23228.2|23248.2|23228.2|1
1654274930000|2022-06-03 16:48:50|23249.9|23229.9|23248.2|23228.2|23251.6|23231.6|23248.2|23228.2|0
1654274940000|2022-06-03 16:49:00|23246.6|23226.6|23250.7|23230.7|23250.7|23230.7|23246.6|23226.6|12
1654274950000|2022-06-03 16:49:10|23251.6|23231.6|23251.6|23231.6|23251.6|23231.6|23251.6|23231.6|1
1654274970000|2022-06-03 16:49:30|||||||||1
1654274980000|2022-06-03 16:49:40|23252.4|23232.4|23258.2|23238.2|23258.2|23238.2|23252.4|23232.4|1
1654274990000|2022-06-03 16:49:50|||||||||1
1654275000000|2022-06-03 16:50:00|||||||||3
1654275010000|2022-06-03 16:50:10|||||||||3
1654275030000|2022-06-03 16:50:30|23259.1|23239.1|23261.6|23241.6|23261.6|23241.6|23259.1|23239.1|0
1654275050000|2022-06-03 16:50:50|23263.2|23243.2|23263.2|23243.2|23263.2|23243.2|23263.2|23243.2|4
1654275060000|2022-06-03 16:51:00|23275.8|23235.8|23275.8|23235.8|23275.8|23235.8|23275.8|23235.8|2
1654275070000|2022-06-03 16:51:10|23281.6|23241.6|23273.3|23253.3|23281.6|23254.1|23273.3|23240.7|9
1654275080000|2022-06-03 16:51:20|23278.2|23258.2|23278.2|23258.2|23278.2|23258.2|23278.2|23258.2|1
1654275110000|2022-06-03 16:51:50|||||||||2
1654275120000|2022-06-03 16:52:00|||||||||5
1654275150000|2022-06-03 16:52:30|||||||||1
1654275180000|2022-06-03 16:53:00|||||||||6
1654275190000|2022-06-03 16:53:10|23276.6|23256.6|23276.6|23256.6|23276.6|23256.6|23276.6|23256.6|0
1654275200000|2022-06-03 16:53:20|||||||||2
1654275230000|2022-06-03 16:53:50|||||||||5
1654275240000|2022-06-03 16:54:00|23275.7|23255.7|23274|23254|23275.7|23255.7|23274|23254|8
1654275250000|2022-06-03 16:54:10|23270.7|23250.7|23270.7|23250.7|23270.7|23250.7|23270.7|23250.7|0
1654275270000|2022-06-03 16:54:30|23269.9|23249.9|23264.9|23244.9|23269.9|23249.9|23264.9|23244.9|1
1654275280000|2022-06-03 16:54:40|||||||||3
1654275300000|2022-06-03 16:55:00|23261.5|23241.5|23259.9|23239.9|23261.5|23241.5|23259.9|23239.9|10
1654275310000|2022-06-03 16:55:10|23258.2|23238.2|23258.2|23238.2|23258.2|23238.2|23258.2|23238.2|0
1654275340000|2022-06-03 16:55:40|23254.9|23234.9|23249.9|23229.9|23254.9|23234.9|23249.9|23229.9|11
1654275350000|2022-06-03 16:55:50|||||||||1
1654275360000|2022-06-03 16:56:00|23246.6|23226.6|23248.2|23228.2|23248.2|23228.2|23245.7|23225.7|5
1654275370000|2022-06-03 16:56:10|23249.9|23229.9|23253.2|23233.2|23253.2|23233.2|23249.9|23229.9|3
1654275380000|2022-06-03 16:56:20|23250.7|23230.7|23250.7|23230.7|23250.7|23230.7|23250.7|23230.7|1
1654275390000|2022-06-03 16:56:30|||||||||1
1654275410000|2022-06-03 16:56:50|23252.4|23232.4|23254.9|23234.9|23254.9|23234.9|23252.4|23232.4|1
1654275420000|2022-06-03 16:57:00|23258.2|23238.2|23258.2|23238.2|23258.2|23238.2|23258.2|23238.2|2
1654275430000|2022-06-03 16:57:10|||||||||2
1654275470000|2022-06-03 16:57:50|||||||||1
1654275480000|2022-06-03 16:58:00|||||||||4
1654275490000|2022-06-03 16:58:10|23259.1|23239.1|23260.7|23240.7|23260.7|23240.7|23259.1|23239.1|3
1654275500000|2022-06-03 16:58:20|23259.9|23239.9|23259.9|23239.9|23259.9|23239.9|23259.9|23239.9|1
1654275510000|2022-06-03 16:58:30|23258.2|23238.2|23258.2|23238.2|23258.2|23238.2|23258.2|23238.2|3
1654275520000|2022-06-03 16:58:40|23257.4|23237.4|23255.7|23235.7|23257.4|23237.4|23255.7|23235.7|0
1654275530000|2022-06-03 16:58:50|23258.2|23238.2|23257.4|23237.4|23258.2|23238.2|23257.4|23237.4|7
1654275540000|2022-06-03 16:59:00|23258.2|23238.2|23254.9|23234.9|23258.2|23238.2|23254.9|23234.9|3
1654275550000|2022-06-03 16:59:10|||||||||1
1654275560000|2022-06-03 16:59:20|||||||||1
1654275570000|2022-06-03 16:59:30|||||||||1
1654275580000|2022-06-03 16:59:40|23254|23234|23252.4|23232.4|23254|23234|23252.4|23232.4|1
1654275590000|2022-06-03 16:59:50|||||||||7
1654275600000|2022-06-03 17:00:00|23250.7|23230.7|23242.4|23222.4|23250.7|23230.7|23242.4|23222.4|15
1654275610000|2022-06-03 17:00:10|23243.2|23223.2|23247.4|23227.4|23248.2|23228.2|23243.2|23223.2|11
1654275630000|2022-06-03 17:00:30|||||||||1
1654275640000|2022-06-03 17:00:40|23245.7|23225.7|23243.2|23223.2|23245.7|23225.7|23243.2|23223.2|7
1654275650000|2022-06-03 17:00:50|23244.1|23224.1|23244.1|23224.1|23244.1|23224.1|23244.1|23224.1|1
1654275660000|2022-06-03 17:01:00|||||||||3
1654275670000|2022-06-03 17:01:10|23245.7|23225.7|23245.7|23225.7|23245.7|23225.7|23245.7|23225.7|0
1654275680000|2022-06-03 17:01:20|23247.4|23227.4|23247.4|23227.4|23247.4|23227.4|23247.4|23227.4|3
1654275710000|2022-06-03 17:01:50|||||||||2
1654275720000|2022-06-03 17:02:00|||||||||2
1654275750000|2022-06-03 17:02:30|23223.2|23203.2|23195.7|23175.7|23223.2|23203.2|23193.2|23173.2|11
1654275760000|2022-06-03 17:02:40|23197.4|23177.4|23209.9|23189.9|23209.9|23189.9|23197.4|23177.4|10
1654275770000|2022-06-03 17:02:50|23208.2|23188.2|23208.2|23188.2|23208.2|23188.2|23208.2|23188.2|2
1654275780000|2022-06-03 17:03:00|23205.7|23185.7|23205.7|23185.7|23205.7|23185.7|23205.7|23185.7|9
1654275790000|2022-06-03 17:03:10|23206.6|23186.6|23205.7|23185.7|23208.2|23188.2|23205.7|23185.7|8
1654275800000|2022-06-03 17:03:20|23203.2|23183.2|23203.2|23183.2|23203.2|23183.2|23203.2|23183.2|1
1654275820000|2022-06-03 17:03:40|||||||||6
1654275840000|2022-06-03 17:04:00|||||||||3
1654275850000|2022-06-03 17:04:10|||||||||2
1654275890000|2022-06-03 17:04:50|23200.7|23180.7|23203.2|23183.2|23203.2|23183.2|23200.7|23180.7|2
1654275900000|2022-06-03 17:05:00|23200.7|23180.7|23199.9|23179.9|23200.7|23180.7|23199.9|23179.9|5
1654275930000|2022-06-03 17:05:30|23200.7|23180.7|23195.7|23175.7|23200.7|23180.7|23193.2|23173.2|10
1654275940000|2022-06-03 17:05:40|23194.9|23174.9|23193.2|23173.2|23195.7|23175.7|23193.2|23173.2|3
1654275950000|2022-06-03 17:05:50|23195.7|23175.7|23193.2|23173.2|23195.7|23175.7|23193.2|23173.2|7
1654275960000|2022-06-03 17:06:00|||||||||2
1654275970000|2022-06-03 17:06:10|||||||||4
1654275980000|2022-06-03 17:06:20|||||||||5
1654275990000|2022-06-03 17:06:30|23194.1|23174.1|23194.1|23174.1|23194.1|23174.1|23194.1|23174.1|11
1654276010000|2022-06-03 17:06:50|||||||||3
1654276020000|2022-06-03 17:07:00|23194.9|23174.9|23196.6|23176.6|23196.6|23176.6|23194.9|23174.9|2
1654276030000|2022-06-03 17:07:10|23195.7|23175.7|23195.7|23175.7|23195.7|23175.7|23195.7|23175.7|0
1654276040000|2022-06-03 17:07:20|23196.6|23176.6|23196.6|23176.6|23196.6|23176.6|23196.6|23176.6|4
1654276060000|2022-06-03 17:07:40|23199.1|23179.1|23199.1|23179.1|23199.1|23179.1|23199.1|23179.1|0
1654276070000|2022-06-03 17:07:50|23204.1|23184.1|23220.7|23200.7|23220.7|23200.7|23204.1|23184.1|29
1654276080000|2022-06-03 17:08:00|23228.2|23208.2|23228.2|23208.2|23228.2|23208.2|23228.2|23208.2|10
1654276110000|2022-06-03 17:08:30|||||||||1
1654276130000|2022-06-03 17:08:50|23225.7|23205.7|23225.7|23205.7|23225.7|23205.7|23225.7|23205.7|5
1654276140000|2022-06-03 17:09:00|||||||||4
1654276160000|2022-06-03 17:09:20|||||||||1
1654276170000|2022-06-03 17:09:30|23223.2|23203.2|23223.2|23203.2|23223.2|23203.2|23223.2|23203.2|7
1654276180000|2022-06-03 17:09:40|23221.6|23201.6|23221.6|23201.6|23221.6|23201.6|23221.6|23201.6|4
1654276190000|2022-06-03 17:09:50|23225.7|23205.7|23225.7|23205.7|23225.7|23205.7|23225.7|23205.7|3
1654276200000|2022-06-03 17:10:00|||||||||100
1654276220000|2022-06-03 17:10:20|23224.9|23204.9|23223.2|23203.2|23224.9|23204.9|23223.2|23203.2|2
1654276230000|2022-06-03 17:10:30|23225.7|23205.7|23220.7|23200.7|23225.7|23205.7|23220.7|23200.7|10
1654276250000|2022-06-03 17:10:50|||||||||2
1654276260000|2022-06-03 17:11:00|||||||||3
1654276270000|2022-06-03 17:11:10|23218.2|23198.2|23220.7|23200.7|23220.7|23200.7|23218.2|23198.2|1
1654276310000|2022-06-03 17:11:50|23218.2|23198.2|23210.7|23190.7|23218.2|23198.2|23210.7|23190.7|4
1654276320000|2022-06-03 17:12:00|||||||||2
1654276330000|2022-06-03 17:12:10|23207.4|23187.4|23205.7|23185.7|23207.4|23187.4|23205.7|23185.7|2
1654276340000|2022-06-03 17:12:20|23204.9|23184.9|23203.2|23183.2|23204.9|23184.9|23203.2|23183.2|0
1654276360000|2022-06-03 17:12:40|23201.6|23181.6|23200.7|23180.7|23201.6|23181.6|23200.7|23180.7|1
1654276370000|2022-06-03 17:12:50|||||||||1
1654276380000|2022-06-03 17:13:00|||||||||3
1654276390000|2022-06-03 17:13:10|23201.6|23181.6|23203.2|23183.2|23203.2|23183.2|23201.6|23181.6|2
1654276400000|2022-06-03 17:13:20|||||||||1
1654276410000|2022-06-03 17:13:30|23201.6|23181.6|23201.6|23181.6|23201.6|23181.6|23201.6|23181.6|2
1654276420000|2022-06-03 17:13:40|||||||||8
1654276430000|2022-06-03 17:13:50|||||||||1
1654276440000|2022-06-03 17:14:00|||||||||6
1654276450000|2022-06-03 17:14:10|23199.9|23179.9|23190.7|23170.7|23199.9|23179.9|23189.9|23169.9|6
1654276460000|2022-06-03 17:14:20|||||||||4
1654276470000|2022-06-03 17:14:30|23189.9|23169.9|23188.2|23168.2|23189.9|23169.9|23188.2|23168.2|0
1654276480000|2022-06-03 17:14:40|||||||||4
1654276490000|2022-06-03 17:14:50|23189.9|23169.9|23190.7|23170.7|23190.7|23170.7|23189.9|23169.9|4
1654276500000|2022-06-03 17:15:00|23189.9|23169.9|23185.7|23165.7|23189.9|23169.9|23185.7|23165.7|30
1654276510000|2022-06-03 17:15:10|23184.9|23164.9|23184.9|23164.9|23184.9|23164.9|23184.9|23164.9|3
1654276520000|2022-06-03 17:15:20|23184|23164|23184|23164|23184|23164|23184|23164|6
1654276530000|2022-06-03 17:15:30|23184.9|23164.9|23181.5|23161.5|23184.9|23164.9|23181.5|23161.5|5
1654276540000|2022-06-03 17:15:40|23182.4|23162.4|23179|23159|23182.4|23162.4|23179|23159|3
1654276550000|2022-06-03 17:15:50|||||||||2
1654276560000|2022-06-03 17:16:00|23179.9|23159.9|23179.9|23159.9|23179.9|23159.9|23179.9|23159.9|4
1654276570000|2022-06-03 17:16:10|23179|23159|23179|23159|23179|23159|23179|23159|0
1654276580000|2022-06-03 17:16:20|23177.4|23157.4|23177.4|23157.4|23177.4|23157.4|23177.4|23157.4|1
1654276590000|2022-06-03 17:16:30|23175.7|23155.7|23169.9|23149.9|23175.7|23155.7|23169.9|23149.9|15
1654276600000|2022-06-03 17:16:40|23170.7|23150.7|23170.7|23150.7|23170.7|23150.7|23170.7|23150.7|8
1654276620000|2022-06-03 17:17:00|23169.1|23149.1|23168.2|23148.2|23169.1|23149.1|23166.6|23146.6|4
1654276630000|2022-06-03 17:17:10|||||||||1
1654276660000|2022-06-03 17:17:40|23171.6|23151.6|23171.6|23151.6|23171.6|23151.6|23171.6|23151.6|10
1654276670000|2022-06-03 17:17:50|23172.4|23152.4|23178.2|23158.2|23178.2|23158.2|23172.4|23152.4|1
1654276680000|2022-06-03 17:18:00|||||||||2
1654276690000|2022-06-03 17:18:10|23180.7|23160.7|23180.7|23160.7|23180.7|23160.7|23180.7|23160.7|1
1654276700000|2022-06-03 17:18:20|23179.1|23159.1|23177.4|23157.4|23179.1|23159.1|23177.4|23157.4|1
1654276710000|2022-06-03 17:18:30|23178.2|23158.2|23175.7|23155.7|23179.1|23159.1|23175.7|23155.7|1
1654276720000|2022-06-03 17:18:40|23174.9|23154.9|23175.7|23155.7|23175.7|23155.7|23174.9|23154.9|0
1654276730000|2022-06-03 17:18:50|23178.2|23158.2|23180.7|23160.7|23180.7|23160.7|23178.2|23158.2|1
1654276740000|2022-06-03 17:19:00|||||||||2
1654276760000|2022-06-03 17:19:20|||||||||1
1654276770000|2022-06-03 17:19:30|||||||||3
1654276780000|2022-06-03 17:19:40|23182.4|23162.4|23195.7|23155.7|23195.7|23164.9|23182.4|23155.7|5
1654276790000|2022-06-03 17:19:50|23194.9|23174.9|23199.1|23179.1|23199.1|23179.1|23194.9|23174.9|2
1654276800000|2022-06-03 17:20:00|23201.6|23181.6|23205.7|23185.7|23205.7|23185.7|23201.6|23181.6|3
1654276810000|2022-06-03 17:20:10|23204.9|23184.9|23204.9|23184.9|23204.9|23184.9|23204.9|23184.9|5
1654276820000|2022-06-03 17:20:20|23203.2|23183.2|23194.9|23174.9|23203.2|23183.2|23194.9|23174.9|1
1654276830000|2022-06-03 17:20:30|23192.4|23172.4|23191.5|23171.5|23192.4|23172.4|23191.5|23171.5|2
1654276840000|2022-06-03 17:20:40|23189.9|23169.9|23189.9|23169.9|23189.9|23169.9|23189.9|23169.9|0
1654276850000|2022-06-03 17:20:50|23190.7|23170.7|23190.7|23170.7|23190.7|23170.7|23190.7|23170.7|572
1654276860000|2022-06-03 17:21:00|||||||||2
1654276870000|2022-06-03 17:21:10|||||||||2
1654276880000|2022-06-03 17:21:20|23194.9|23174.9|23194.9|23174.9|23194.9|23174.9|23194.9|23174.9|10
1654276890000|2022-06-03 17:21:30|23212.4|23172.4|23212.4|23192.4|23212.4|23192.4|23212.4|23172.4|7
1654276900000|2022-06-03 17:21:40|23217.4|23197.4|23222.4|23202.4|23222.4|23202.4|23217.4|23197.4|5
1654276910000|2022-06-03 17:21:50|||||||||1
1654276920000|2022-06-03 17:22:00|||||||||3
1654276940000|2022-06-03 17:22:20|23221.6|23201.6|23219.9|23199.9|23221.6|23201.6|23219.9|23199.9|2
1654276960000|2022-06-03 17:22:40|||||||||1
1654276980000|2022-06-03 17:23:00|23224.9|23204.9|23224.9|23204.9|23224.9|23204.9|23224.9|23204.9|34
1654277010000|2022-06-03 17:23:30|23224.1|23204.1|23217.4|23197.4|23224.1|23204.1|23217.4|23197.4|5
1654277020000|2022-06-03 17:23:40|23215.8|23195.8|23217.4|23197.4|23217.4|23197.4|23215.8|23195.8|13
1654277030000|2022-06-03 17:23:50|23218.3|23198.3|23224.9|23204.9|23224.9|23204.9|23218.3|23198.3|6
1654277040000|2022-06-03 17:24:00|23225.8|23205.8|23225.8|23205.8|23225.8|23205.8|23225.8|23205.8|3
1654277060000|2022-06-03 17:24:20|23228.3|23208.3|23228.3|23208.3|23228.3|23208.3|23228.3|23208.3|2
1654277070000|2022-06-03 17:24:30|23227.4|23207.4|23229.9|23209.9|23229.9|23209.9|23225.8|23205.8|8
1654277080000|2022-06-03 17:24:40|23232.4|23212.4|23233.3|23213.3|23233.3|23213.3|23232.4|23212.4|1004
1654277090000|2022-06-03 17:24:50|23232.4|23212.4|23232.4|23212.4|23232.4|23212.4|23232.4|23212.4|193
1654277100000|2022-06-03 17:25:00|23238.3|23218.3|23254.1|23234.1|23255.8|23235.8|23234.1|23214.1|14
1654277120000|2022-06-03 17:25:20|23250.9|23230.9|23248.3|23228.3|23250.9|23230.9|23248.3|23228.3|7
1654277130000|2022-06-03 17:25:30|23255.8|23215.8|23253.3|23213.3|23255.8|23215.8|23253.3|23213.3|0
1654277150000|2022-06-03 17:25:50|23248.4|23208.4|23240.9|23220.9|23248.4|23220.9|23235.9|23206.7|5
1654277170000|2022-06-03 17:26:10|23239.2|23219.2|23239.9|23199.9|23252.4|23219.2|23239.2|23192.4|1
1654277180000|2022-06-03 17:26:20|23242.4|23202.4|23242.4|23202.4|23242.4|23202.4|23242.4|23202.4|0
1654277200000|2022-06-03 17:26:40|23233.3|23213.3|23234.1|23214.1|23234.1|23214.1|23233.3|23213.3|1
1654277220000|2022-06-03 17:27:00|23235|23215|23248.4|23228.4|23250.8|23230.8|23235|23215|15
1654277230000|2022-06-03 17:27:10|23247.5|23227.5|23251.6|23211.6|23254.1|23227.5|23247.5|23211.6|1
1654277240000|2022-06-03 17:27:20|23253.3|23213.3|23253.3|23213.3|23253.3|23213.3|23253.3|23213.3|1
1654277250000|2022-06-03 17:27:30|||||||||3
1654277260000|2022-06-03 17:27:40|23246.6|23226.6|23250|23230|23259.1|23230|23246.6|23219.1|2
1654277270000|2022-06-03 17:27:50|||||||||1
1654277280000|2022-06-03 17:28:00|23250.9|23230.9|23256.6|23236.6|23256.6|23236.6|23250.9|23230.9|2
1654277290000|2022-06-03 17:28:10|23260.8|23240.8|23274.1|23254.1|23274.1|23254.1|23260.8|23240.8|14
1654277300000|2022-06-03 17:28:20|23282.4|23262.4|23300|23280|23313.2|23280|23282.4|23251.6|25
1654277310000|2022-06-03 17:28:30|||||||||8
1654277320000|2022-06-03 17:28:40|23301.7|23281.7|23275.8|23255.8|23307.5|23281.7|23275.8|23247.5|3
1654277330000|2022-06-03 17:28:50|23273.3|23253.3|23269.1|23249.1|23273.3|23253.3|23269.1|23249.1|2
1654277340000|2022-06-03 17:29:00|23267.4|23247.4|23287.5|23247.5|23287.5|23250.7|23259.1|23239.1|21
1654277350000|2022-06-03 17:29:10|23274.1|23254.1|23275.8|23255.8|23275.8|23255.8|23274.1|23254.1|13
1654277360000|2022-06-03 17:29:20|23273.3|23253.3|23273.3|23253.3|23273.3|23253.3|23273.3|23253.3|2
1654277370000|2022-06-03 17:29:30|23281.6|23241.6|23277.4|23237.4|23281.6|23241.6|23277.4|23237.4|6
1654277380000|2022-06-03 17:29:40|23274.1|23234.1|23239.8|23219.8|23274.1|23234.1|23239.8|23201.6|17
1654277390000|2022-06-03 17:29:50|23248.9|23208.9|23250.9|23210.9|23250.9|23210.9|23230.9|23193.3|10
1654503310000|2022-06-06 08:15:10|23506.8|23466.8|23466.8|23406.8|23510.3|23481.8|23466.8|23406.8|31
1654503320000|2022-06-06 08:15:20|23460|23400|23440.3|23400.3|23460|23400.3|23440.3|23382.5|66
1654503330000|2022-06-06 08:15:30|23436.8|23396.8|23421.8|23401.8|23436.8|23403.5|23421.8|23396|4
1654503340000|2022-06-06 08:15:40|23421|23401|23451|23391|23451|23401|23417.5|23391|6
1654503350000|2022-06-06 08:15:50|23444.3|23424.3|23443.5|23423.5|23454.3|23424.3|23443.5|23414.3|4
1654503360000|2022-06-06 08:16:00|23441.8|23421.8|23441.8|23421.8|23441.8|23421.8|23441.8|23421.8|0
1654503370000|2022-06-06 08:16:10|23456.8|23416.8|23469.3|23409.3|23474.3|23416.8|23456.8|23409|11
1654503380000|2022-06-06 08:16:20|23459.3|23439.3|23469.3|23449.3|23469.3|23449.3|23459.3|23439.3|4
1654503390000|2022-06-06 08:16:30|23476.8|23456.8|23476.8|23456.8|23476.8|23456.8|23476.8|23456.8|6
1654503400000|2022-06-06 08:16:40|23469.3|23449.3|23459.3|23439.3|23469.3|23449.3|23459.3|23439.3|6
1654503410000|2022-06-06 08:16:50|23456.8|23396.8|23456.8|23396.8|23456.8|23396.8|23456.8|23396.8|0
1654503420000|2022-06-06 08:17:00|||||||||2
1654503430000|2022-06-06 08:17:10|23454.3|23394.3|23452.5|23392.5|23454.3|23401.8|23441.8|23392.5|1
1654503440000|2022-06-06 08:17:20|23441.8|23401.8|23439.3|23399.3|23441.8|23401.8|23439.3|23399.3|1
1654503460000|2022-06-06 08:17:40|23437.5|23397.5|23437.5|23397.5|23437.5|23397.5|23437.5|23397.5|0
1654503470000|2022-06-06 08:17:50|||||||||2
1654503480000|2022-06-06 08:18:00|23428.3|23408.3|23442.5|23402.5|23442.5|23408.3|23428.3|23399|5
1654503490000|2022-06-06 08:18:10|||||||||1
1654503520000|2022-06-06 08:18:40|23449.3|23409.3|23440|23420|23449.3|23420|23440|23409.3|5
1654503530000|2022-06-06 08:18:50|23441.8|23421.8|23451|23411|23451|23421.8|23441.8|23411|1
1654503540000|2022-06-06 08:19:00|23436.8|23416.8|23436.8|23416.8|23436.8|23416.8|23436.8|23416.8|4
1654503550000|2022-06-06 08:19:10|||||||||1
1654503580000|2022-06-06 08:19:40|23434.3|23414.3|23431|23411|23434.3|23414.3|23431|23411|2
1654503590000|2022-06-06 08:19:50|23429.3|23409.3|23434.3|23414.3|23434.3|23414.3|23429.3|23409.3|1
1654503600000|2022-06-06 08:20:00|23429.3|23409.3|23431.8|23411.8|23431.8|23411.8|23429.3|23409.3|1
1654503610000|2022-06-06 08:20:10|23431|23411|23431|23411|23431|23411|23431|23411|1
1654503620000|2022-06-06 08:20:20|23431.8|23411.8|23451.8|23431.8|23451.8|23431.8|23431.8|23411.8|7
1654503630000|2022-06-06 08:20:30|||||||||1
1654503650000|2022-06-06 08:20:50|23454.3|23414.3|23454.3|23414.3|23454.3|23414.3|23454.3|23414.3|0
1654503670000|2022-06-06 08:21:10|23452.5|23412.5|23441|23421|23452.5|23421|23441|23412.5|0
1654503680000|2022-06-06 08:21:20|23435|23415|23435|23415|23435|23415|23435|23415|1
1654503690000|2022-06-06 08:21:30|23436.8|23416.8|23441.5|23421.5|23441.5|23421.5|23436.8|23416.8|1
1654503710000|2022-06-06 08:21:50|||||||||1
1654503760000|2022-06-06 08:22:40|23445.8|23425.8|23445.8|23425.8|23445.8|23425.8|23445.8|23425.8|0
1654503780000|2022-06-06 08:23:00|23447.3|23427.3|23471|23451|23473.5|23453.5|23447.3|23426.5|5
1654503790000|2022-06-06 08:23:10|23469.3|23449.3|23463.5|23443.5|23469.3|23449.3|23463.5|23443.5|3
1654503800000|2022-06-06 08:23:20|||||||||1
1654503820000|2022-06-06 08:23:40|23462|23442|23458.5|23438.5|23462|23442|23458.5|23438.5|0
1654503830000|2022-06-06 08:23:50|||||||||1
1654503840000|2022-06-06 08:24:00|23474.3|23434.3|23471.8|23451.8|23474.3|23451.8|23469.3|23434.3|1
1654503850000|2022-06-06 08:24:10|23472.5|23452.5|23476.8|23456.8|23480.8|23460.8|23472.5|23452.5|6
1654503860000|2022-06-06 08:24:20|23476|23456|23476.8|23456.8|23476.8|23456.8|23474.3|23454.3|2
1654503880000|2022-06-06 08:24:40|23477|23457|23487.8|23447.8|23487.8|23457|23477|23447.8|2
1654503890000|2022-06-06 08:24:50|23486|23446|23486|23446|23486|23446|23486|23446|2
1654503900000|2022-06-06 08:25:00|23484.3|23444.3|23483.5|23443.5|23484.3|23444.3|23483.5|23443.5|4
1654503910000|2022-06-06 08:25:10|23463|23443|23446.8|23426.8|23463|23443|23446.8|23426.8|1
1654503940000|2022-06-06 08:25:40|23456|23416|23454.3|23414.3|23456|23416|23454.3|23414.3|5
1654503950000|2022-06-06 08:25:50|23449.3|23409.3|23441.8|23421.8|23451|23421.8|23441.8|23409.3|1
1654503960000|2022-06-06 08:26:00|23452.5|23412.5|23450.8|23410.8|23452.5|23412.5|23450|23410|7
1654503970000|2022-06-06 08:26:10|23452.5|23412.5|23452.5|23412.5|23452.5|23412.5|23452.5|23412.5|0
1654504010000|2022-06-06 08:26:50|23456.8|23416.8|23456.8|23416.8|23456.8|23416.8|23456.8|23416.8|3
1654504020000|2022-06-06 08:27:00|23472.8|23412.8|23472.8|23412.8|23472.8|23412.8|23472.8|23412.8|4
1654504040000|2022-06-06 08:27:20|23473.5|23413.5|23475.3|23415.3|23475.3|23415.3|23473.5|23413.5|0
1654504050000|2022-06-06 08:27:30|23474.5|23414.5|23472.8|23412.8|23474.5|23414.5|23472.8|23412.8|0
1654504060000|2022-06-06 08:27:40|23463.5|23423.5|23464.3|23424.3|23464.3|23424.3|23463.5|23423.5|1
1654504070000|2022-06-06 08:27:50|23463.5|23423.5|23464.3|23424.3|23464.3|23424.3|23463.5|23423.5|2
1654504110000|2022-06-06 08:28:30|23453.5|23433.5|23461|23421|23461|23433.5|23453.5|23421|0
1654504120000|2022-06-06 08:28:40|23449.5|23429.5|23438.5|23418.5|23449.5|23429.5|23438.5|23418.5|3
1654504130000|2022-06-06 08:28:50|||||||||2
1654504140000|2022-06-06 08:29:00|||||||||1
1654504180000|2022-06-06 08:29:40|23439.3|23419.3|23441.8|23421.8|23441.8|23421.8|23439.3|23419.3|1
1654504190000|2022-06-06 08:29:50|23443.5|23423.5|23455|23415|23455|23423.5|23443.5|23415|1
1654504200000|2022-06-06 08:30:00|23456.8|23416.8|23463.3|23423.3|23463.3|23423.3|23456.8|23416.8|4
1654504210000|2022-06-06 08:30:10|23462.5|23422.5|23462.5|23422.5|23462.5|23422.5|23462.5|23422.5|0
1654504240000|2022-06-06 08:30:40|23463.3|23423.3|23462.5|23422.5|23463.3|23423.3|23462.5|23422.5|1
1654504250000|2022-06-06 08:30:50|23463.3|23423.3|23463.3|23423.3|23463.3|23423.3|23463.3|23423.3|1
1654504260000|2022-06-06 08:31:00|23462.5|23422.5|23467.5|23427.5|23467.5|23427.5|23462.5|23422.5|0
1654504270000|2022-06-06 08:31:10|23456.8|23436.8|23467.5|23427.5|23467.5|23436.8|23456.8|23427.5|1
1654504280000|2022-06-06 08:31:20|23460|23440|23460|23440|23460|23440|23460|23440|9
1654504290000|2022-06-06 08:31:30|23462.3|23442.3|23467.5|23447.5|23467.5|23447.5|23462.3|23442.3|0
1654504300000|2022-06-06 08:31:40|23468.3|23448.3|23472.5|23452.5|23472.5|23452.5|23468.3|23448.3|2
1654504310000|2022-06-06 08:31:50|23475|23455|23475|23455|23475|23455|23475|23455|0
1654504320000|2022-06-06 08:32:00|23477.5|23457.5|23501.8|23481.8|23502.5|23482.5|23477.5|23457.5|14
1654504330000|2022-06-06 08:32:10|||||||||2
1654504340000|2022-06-06 08:32:20|23500|23480|23500|23480|23500|23480|23499.3|23479.3|1
1654504350000|2022-06-06 08:32:30|23501.8|23481.8|23516|23476|23516|23481.8|23501.8|23476|11
1654504360000|2022-06-06 08:32:40|23534.5|23474.5|23520|23500|23541.3|23500|23518.5|23474.5|4
1654504370000|2022-06-06 08:32:50|23534.3|23494.3|23536.8|23516.8|23536.8|23516.8|23534.3|23494.3|1
1654504380000|2022-06-06 08:33:00|23538.5|23518.5|23539.3|23519.3|23539.3|23519.3|23538.5|23518.5|2
1654504390000|2022-06-06 08:33:10|23536.8|23516.8|23531.8|23511.8|23536.8|23516.8|23531.8|23511.8|11
1654504400000|2022-06-06 08:33:20|23532.5|23512.5|23535|23515|23535|23515|23532.5|23512.5|3
1654504410000|2022-06-06 08:33:30|23535.8|23515.8|23538.3|23518.3|23538.3|23518.3|23535.8|23515.8|9
1654504420000|2022-06-06 08:33:40|23540|23520|23541.8|23521.8|23541.8|23521.8|23537.5|23517.5|2
1654504430000|2022-06-06 08:33:50|23539.3|23519.3|23539.3|23519.3|23539.3|23519.3|23539.3|23519.3|11
1654504440000|2022-06-06 08:34:00|23537.5|23517.5|23529.3|23509.3|23537.5|23517.5|23529.3|23509.3|1
1654504450000|2022-06-06 08:34:10|23527|23507|23521.8|23501.8|23527|23507|23521.8|23501.8|0
1654504470000|2022-06-06 08:34:30|||||||||3
1654504480000|2022-06-06 08:34:40|23523.5|23503.5|23525|23505|23534.3|23505|23523.5|23494.3|1
1654504490000|2022-06-06 08:34:50|23526.8|23506.8|23511.3|23491.3|23532.3|23506.8|23511.3|23491.3|2
1654504510000|2022-06-06 08:35:10|23510.5|23490.5|23506|23486|23510.5|23490.5|23504.3|23484.3|0
1654504540000|2022-06-06 08:35:40|23507.8|23487.8|23516.8|23496.8|23516.8|23496.8|23507.8|23487.8|2
1654504550000|2022-06-06 08:35:50|||||||||1
1654504600000|2022-06-06 08:36:40|23531.8|23491.8|23531.8|23491.8|23531.8|23491.8|23531.8|23491.8|1
1654504660000|2022-06-06 08:37:40|||||||||1
1654504670000|2022-06-06 08:37:50|23533.5|23493.5|23531.8|23511.8|23546|23511.8|23531.8|23484.3|2
1654504680000|2022-06-06 08:38:00|23544.3|23504.3|23541.8|23521.8|23546|23521.8|23536.8|23504.3|3
1654504700000|2022-06-06 08:38:20|23541|23521|23539.3|23519.3|23541|23521|23539.3|23519.3|0
1654504720000|2022-06-06 08:38:40|||||||||1
1654504750000|2022-06-06 08:39:10|23541.8|23521.8|23541.8|23521.8|23541.8|23521.8|23541.8|23521.8|0
1654504770000|2022-06-06 08:39:30|||||||||1
1654504780000|2022-06-06 08:39:40|23544.3|23524.3|23546.8|23526.8|23546.8|23526.8|23544.3|23524.3|5
1654504790000|2022-06-06 08:39:50|23546|23526|23541.8|23521.8|23546|23526|23541.8|23521.8|1
1654504800000|2022-06-06 08:40:00|23540|23520|23539.3|23519.3|23540|23520|23538.5|23518.5|1
1654504810000|2022-06-06 08:40:10|23544.3|23524.3|23544.3|23524.3|23544.3|23524.3|23544.3|23524.3|2
1654504820000|2022-06-06 08:40:20|||||||||2
1654504840000|2022-06-06 08:40:40|||||||||1
1654504850000|2022-06-06 08:40:50|23541.8|23521.8|23539.3|23519.3|23541.8|23521.8|23539.3|23519.3|1
1654504870000|2022-06-06 08:41:10|23541.8|23521.8|23541.8|23521.8|23541.8|23521.8|23541.8|23521.8|0
1654504880000|2022-06-06 08:41:20|23549.3|23509.3|23540|23520|23549.3|23520|23540|23509.3|0
1654504890000|2022-06-06 08:41:30|23541.8|23521.8|23541.8|23521.8|23541.8|23521.8|23541.8|23521.8|2
1654504900000|2022-06-06 08:41:40|||||||||1
1654504930000|2022-06-06 08:42:10|23554.3|23514.3|23554.3|23514.3|23554.3|23514.3|23554.3|23514.3|0
1654504960000|2022-06-06 08:42:40|||||||||1
1654504990000|2022-06-06 08:43:10|23543.5|23523.5|23543.5|23523.5|23543.5|23523.5|23543.5|23523.5|5
1654505000000|2022-06-06 08:43:20|23554.3|23514.3|23554.3|23514.3|23554.3|23514.3|23554.3|23514.3|3
1654505020000|2022-06-06 08:43:40|||||||||1
1654505030000|2022-06-06 08:43:50|||||||||1
1654505050000|2022-06-06 08:44:10|23546.8|23526.8|23546.8|23526.8|23546.8|23526.8|23546.8|23526.8|3
1654505080000|2022-06-06 08:44:40|23548.3|23528.3|23551.8|23531.8|23551.8|23531.8|23548.3|23528.3|1
1654505090000|2022-06-06 08:44:50|||||||||1
1654505100000|2022-06-06 08:45:00|23556.8|23536.8|23577.5|23537.5|23577.5|23544.5|23556.8|23536.8|5
1654505110000|2022-06-06 08:45:10|23579.3|23539.3|23570|23550|23579.3|23550|23570|23539.3|0
1654505120000|2022-06-06 08:45:20|23571.8|23551.8|23576.8|23556.8|23576.8|23556.8|23571.8|23551.8|1
1654505130000|2022-06-06 08:45:30|23574.3|23554.3|23582.8|23542.8|23582.8|23554.3|23574.3|23542.8|3
1654505140000|2022-06-06 08:45:40|23579.3|23539.3|23579.3|23539.3|23579.3|23539.3|23579.3|23539.3|1
1654505170000|2022-06-06 08:46:10|23566.8|23546.8|23566.8|23546.8|23566.8|23546.8|23566.8|23546.8|0
1654505200000|2022-06-06 08:46:40|||||||||1
1654505220000|2022-06-06 08:47:00|23559.5|23539.5|23554.3|23534.3|23559.5|23539.5|23554.3|23534.3|2
1654505260000|2022-06-06 08:47:40|||||||||1
1654505320000|2022-06-06 08:48:40|||||||||2
1654505380000|2022-06-06 08:49:40|||||||||1
1654505400000|2022-06-06 08:50:00|23558.3|23538.3|23566.8|23546.8|23566.8|23546.8|23558.3|23538.3|4
1654505420000|2022-06-06 08:50:20|23567.5|23547.5|23569.3|23549.3|23569.3|23549.3|23567.5|23547.5|2
1654505440000|2022-06-06 08:50:40|||||||||6
1654505480000|2022-06-06 08:51:20|||||||||2
1654505490000|2022-06-06 08:51:30|||||||||1
1654505500000|2022-06-06 08:51:40|23571.8|23551.8|23571.8|23551.8|23571.8|23551.8|23571.8|23551.8|1
1654505520000|2022-06-06 08:52:00|23574.3|23554.3|23574.3|23554.3|23574.3|23554.3|23574.3|23554.3|2
1654505540000|2022-06-06 08:52:20|23577.8|23557.8|23581.8|23561.8|23581.8|23561.8|23577.8|23557.8|1
1654505560000|2022-06-06 08:52:40|23584.3|23564.3|23586.8|23566.8|23586.8|23566.8|23584.3|23564.3|1
1654505580000|2022-06-06 08:53:00|23589.3|23569.3|23589.3|23569.3|23589.3|23569.3|23589.3|23569.3|7
1654505590000|2022-06-06 08:53:10|23584.3|23564.3|23584.3|23564.3|23584.3|23564.3|23584.3|23564.3|0
1654505610000|2022-06-06 08:53:30|23583.5|23563.5|23581.8|23561.8|23583.5|23563.5|23581.8|23561.8|0
1654505620000|2022-06-06 08:53:40|||||||||1
1654505680000|2022-06-06 08:54:40|23576.8|23556.8|23576.8|23556.8|23576.8|23556.8|23576.8|23556.8|1
1654505720000|2022-06-06 08:55:20|23575|23555|23574.3|23554.3|23575|23555|23574.3|23554.3|2
1654505740000|2022-06-06 08:55:40|||||||||1
1654505780000|2022-06-06 08:56:20|23571.8|23551.8|23571|23551|23571.8|23551.8|23571|23551|1
1654505800000|2022-06-06 08:56:40|23569.3|23549.3|23569.3|23549.3|23569.3|23549.3|23569.3|23549.3|0
1654505810000|2022-06-06 08:56:50|||||||||1
1654505840000|2022-06-06 08:57:20|23554.3|23534.3|23563.5|23543.5|23564.3|23544.3|23554.3|23534.3|3
1654505850000|2022-06-06 08:57:30|23561.8|23541.8|23561.8|23541.8|23561.8|23541.8|23561.8|23541.8|0
1654505860000|2022-06-06 08:57:40|23562.5|23542.5|23561.8|23541.8|23563.5|23543.5|23561.8|23541.8|0
1654505870000|2022-06-06 08:57:50|23569.3|23549.3|23569.3|23549.3|23571.8|23551.8|23569.3|23549.3|3
1654505910000|2022-06-06 08:58:30|||||||||1
1654505920000|2022-06-06 08:58:40|23581.8|23561.8|23581.8|23561.8|23581.8|23561.8|23581.8|23561.8|1
1654505930000|2022-06-06 08:58:50|23586.8|23566.8|23589.3|23569.3|23589.3|23569.3|23586.8|23566.8|2
1654505940000|2022-06-06 08:59:00|23591.8|23571.8|23591.8|23571.8|23591.8|23571.8|23591.8|23571.8|0
1654505950000|2022-06-06 08:59:10|23594.3|23574.3|23594.3|23574.3|23594.3|23574.3|23594.3|23574.3|1
1654505960000|2022-06-06 08:59:20|||||||||1
1654505990000|2022-06-06 08:59:50|||||||||3
1654506000000|2022-06-06 09:00:00|23595|23575|23596.8|23576.8|23596.8|23576.8|23593.3|23573.3|21
1654506010000|2022-06-06 09:00:10|||||||||1
1654506030000|2022-06-06 09:00:30|23595|23575|23593.5|23573.5|23595|23575|23593.5|23573.5|1
1654506040000|2022-06-06 09:00:40|||||||||3
1654506050000|2022-06-06 09:00:50|23591|23571|23591.8|23571.8|23591.8|23571.8|23591|23571|1
1654506060000|2022-06-06 09:01:00|23588.3|23568.3|23589.3|23569.3|23589.3|23569.3|23587.5|23567.5|2
1654506070000|2022-06-06 09:01:10|23587.5|23567.5|23584.3|23564.3|23587.5|23567.5|23584.3|23564.3|6
1654506100000|2022-06-06 09:01:40|23583.5|23563.5|23580|23560|23583.5|23563.5|23580|23560|0
1654506110000|2022-06-06 09:01:50|23582.5|23562.5|23582.5|23562.5|23582.5|23562.5|23582.5|23562.5|1
1654506120000|2022-06-06 09:02:00|23584.3|23564.3|23584.3|23564.3|23584.3|23564.3|23584.3|23564.3|0
1654506140000|2022-06-06 09:02:20|23583.5|23563.5|23581.8|23561.8|23583.5|23563.5|23581.8|23561.8|0
1654506180000|2022-06-06 09:03:00|23579.3|23559.3|23584.3|23544.3|23584.3|23559.3|23579.3|23544.3|3
1654506220000|2022-06-06 09:03:40|23564.3|23542|23551.8|23531.8|23564.3|23542|23551.8|23531.8|2
1654506230000|2022-06-06 09:03:50|||||||||1
1654506270000|2022-06-06 09:04:30|23549.3|23529.3|23549.3|23529.3|23549.3|23529.3|23549.3|23529.3|0
1654506280000|2022-06-06 09:04:40|||||||||1
1654506380000|2022-06-06 09:06:20|23551|23531|23576.8|23556.8|23576.8|23556.8|23551|23531|4
1654506390000|2022-06-06 09:06:30|23587.5|23547.5|23587.5|23547.5|23587.5|23547.5|23587.5|23547.5|0
1654506400000|2022-06-06 09:06:40|23591|23551|23591|23551|23591|23551|23591|23551|1
1654506470000|2022-06-06 09:07:50|23581.8|23561.8|23583.5|23563.5|23583.5|23563.5|23581.8|23561.8|1
1654506480000|2022-06-06 09:08:00|23569.3|23549.3|23569.3|23549.3|23569.3|23549.3|23569.3|23549.3|10
1654506490000|2022-06-06 09:08:10|23567.8|23547.8|23564.3|23544.3|23567.8|23547.8|23564.3|23544.3|0
1654506530000|2022-06-06 09:08:50|||||||||1
1654506550000|2022-06-06 09:09:10|||||||||1
1654506590000|2022-06-06 09:09:50|23563.5|23543.5|23549.3|23529.3|23563.5|23543.5|23549.3|23529.3|3
1654506680000|2022-06-06 09:11:20|23546|23526|23546|23526|23546|23526|23546|23526|2
1654506690000|2022-06-06 09:11:30|23545.3|23525.3|23539.3|23519.3|23545.3|23525.3|23539.3|23519.3|0
1654506700000|2022-06-06 09:11:40|23537.5|23517.5|23534.3|23514.3|23537.5|23517.5|23534.3|23514.3|2
1654506720000|2022-06-06 09:12:00|||||||||1
1654506730000|2022-06-06 09:12:10|23535|23515|23535|23515|23535|23515|23535|23515|1
1654506740000|2022-06-06 09:12:20|||||||||4
1654506760000|2022-06-06 09:12:40|23537.5|23517.5|23544.3|23524.3|23544.3|23524.3|23537.5|23517.5|0
1654506770000|2022-06-06 09:12:50|23541|23521|23538.5|23518.5|23541|23521|23538.5|23518.5|2
1654506810000|2022-06-06 09:13:30|23539.3|23519.3|23542.5|23522.5|23542.5|23522.5|23539.3|23519.3|0
1654506870000|2022-06-06 09:14:30|23543.3|23523.3|23545|23525|23545|23525|23543.3|23523.3|1
1654506880000|2022-06-06 09:14:40|||||||||1
1654506900000|2022-06-06 09:15:00|23544.3|23524.3|23544.3|23524.3|23544.3|23524.3|23544.3|23524.3|0
1654506910000|2022-06-06 09:15:10|23542.5|23522.5|23542.5|23522.5|23542.5|23522.5|23542.5|23522.5|0
1654506950000|2022-06-06 09:15:50|23559.5|23539.5|23570.8|23550.8|23570.8|23550.8|23559.5|23539.5|11
1654506960000|2022-06-06 09:16:00|23574.3|23554.3|23575|23555|23575|23555|23574.3|23554.3|1
1654506970000|2022-06-06 09:16:10|23574.3|23554.3|23571.8|23551.8|23574.3|23554.3|23571.8|23551.8|9
1654506980000|2022-06-06 09:16:20|23581|23541|23581|23541|23581|23541|23581|23541|0
1654506990000|2022-06-06 09:16:30|23568.5|23548.5|23568.5|23548.5|23568.5|23548.5|23568.5|23548.5|0
1654507000000|2022-06-06 09:16:40|23566.8|23546.8|23566.8|23546.8|23566.8|23546.8|23566.8|23546.8|0
1654507010000|2022-06-06 09:16:50|23576|23536|23576|23536|23576|23536|23576|23536|0
1654507020000|2022-06-06 09:17:00|23563.5|23543.5|23566|23546|23566|23546|23563.5|23543.5|1
1654507050000|2022-06-06 09:17:30|||||||||2
1654507070000|2022-06-06 09:17:50|23566.8|23546.8|23566.8|23546.8|23566.8|23546.8|23566.8|23546.8|1
1654507110000|2022-06-06 09:18:30|23569.3|23549.3|23566.8|23546.8|23569.3|23549.3|23566.8|23546.8|0
1654507120000|2022-06-06 09:18:40|23567.5|23547.5|23569.3|23549.3|23569.3|23549.3|23567.5|23547.5|0
1654507140000|2022-06-06 09:19:00|23571|23551|23575|23555|23575|23555|23571|23551|2
1654507150000|2022-06-06 09:19:10|23578.5|23558.5|23578.5|23558.5|23578.5|23558.5|23578.5|23558.5|0
1654507190000|2022-06-06 09:19:50|23579.3|23559.3|23581.8|23561.8|23581.8|23561.8|23579.3|23559.3|1
1654507200000|2022-06-06 09:20:00|23583.5|23563.5|23588.3|23568.3|23588.3|23568.3|23583.5|23563.5|25
1654507210000|2022-06-06 09:20:10|23591.8|23571.8|23591.8|23571.8|23591.8|23571.8|23591.8|23571.8|1
1654507220000|2022-06-06 09:20:20|23591|23571|23587.5|23567.5|23591|23571|23587.5|23567.5|8
1654507230000|2022-06-06 09:20:30|23586.8|23566.8|23586.8|23566.8|23587.5|23567.5|23586.8|23566.8|2
1654507260000|2022-06-06 09:21:00|23588.5|23568.5|23591.8|23571.8|23591.8|23571.8|23588.5|23568.5|2
1654507280000|2022-06-06 09:21:20|23593.5|23573.5|23593.5|23573.5|23593.5|23573.5|23593.5|23573.5|0
1654507290000|2022-06-06 09:21:30|23595.3|23575.3|23594.3|23574.3|23596.8|23576.8|23594.3|23574.3|8
1654507310000|2022-06-06 09:21:50|||||||||1
1654507320000|2022-06-06 09:22:00|23589.3|23569.3|23586|23566|23589.3|23569.3|23586|23566|2
1654507330000|2022-06-06 09:22:10|23584.3|23564.3|23584.3|23564.3|23584.3|23564.3|23584.3|23564.3|0
1654507350000|2022-06-06 09:22:30|23580.8|23560.8|23579.3|23559.3|23580.8|23560.8|23579.3|23559.3|4
1654507380000|2022-06-06 09:23:00|23578.5|23558.5|23573.5|23553.5|23578.5|23558.5|23573.5|23553.5|4
1654507410000|2022-06-06 09:23:30|23572.8|23552.8|23565.8|23545.8|23572.8|23552.8|23565.8|23545.8|0
1654507420000|2022-06-06 09:23:40|||||||||4
1654507480000|2022-06-06 09:24:40|23564.3|23544.3|23561.8|23541.8|23564.3|23544.3|23561.8|23541.8|0
1654507490000|2022-06-06 09:24:50|23563.5|23543.5|23564.3|23544.3|23564.3|23544.3|23563.5|23543.5|253
1654507520000|2022-06-06 09:25:20|23562.8|23542.8|23559.5|23539.5|23562.8|23542.8|23559.5|23539.5|0
1654507550000|2022-06-06 09:25:50|23557.3|23537.3|23557.3|23537.3|23557.3|23537.3|23557.3|23537.3|2
1654507560000|2022-06-06 09:26:00|23552|23532|23552|23532|23552|23532|23552|23532|0
1654507590000|2022-06-06 09:26:30|23550.3|23530.3|23550.3|23530.3|23550.3|23530.3|23550.3|23530.3|1
1654507610000|2022-06-06 09:26:50|||||||||1
1654507620000|2022-06-06 09:27:00|23549.5|23529.5|23545.3|23525.3|23549.5|23529.5|23545.3|23525.3|0
1654507680000|2022-06-06 09:28:00|23547|23527|23550.3|23530.3|23551|23531|23547|23527|2
1654507700000|2022-06-06 09:28:20|23548.5|23528.5|23547.8|23527.8|23548.5|23528.5|23547.8|23527.8|2
1654507710000|2022-06-06 09:28:30|23546|23526|23546|23526|23546|23526|23546|23526|1
1654507730000|2022-06-06 09:28:50|23543.5|23523.5|23525.3|23505.3|23543.5|23523.5|23525.3|23505.3|3
1654507740000|2022-06-06 09:29:00|23532.8|23492.8|23520.3|23500.3|23532.8|23502|23520.3|23492.8|1
1654507750000|2022-06-06 09:29:10|23521|23501|23522.8|23502.8|23522.8|23502.8|23521|23501|0
1654507810000|2022-06-06 09:30:10|23523.5|23503.5|23525.3|23505.3|23525.3|23505.3|23523.5|23503.5|0
1654507820000|2022-06-06 09:30:20|23527.8|23507.8|23527.8|23507.8|23527.8|23507.8|23527.8|23507.8|1
1654507830000|2022-06-06 09:30:30|23528.5|23508.5|23530.3|23510.3|23530.3|23510.3|23528.5|23508.5|0
1654507880000|2022-06-06 09:31:20|23517.8|23497.8|23517.8|23497.8|23517.8|23497.8|23517.8|23497.8|1
1654507890000|2022-06-06 09:31:30|23514.3|23494.3|23512.8|23492.8|23514.3|23494.3|23512.8|23492.8|3
1654507920000|2022-06-06 09:32:00|23505.3|23485.3|23505.3|23485.3|23505.3|23485.3|23505.3|23485.3|1
1654507960000|2022-06-06 09:32:40|23502.8|23482.8|23500.3|23480.3|23502.8|23482.8|23500.3|23480.3|3
1654507970000|2022-06-06 09:32:50|23501|23481|23502.8|23482.8|23502.8|23482.8|23501|23481|2
1654507980000|2022-06-06 09:33:00|23500.3|23480.3|23492.8|23472.8|23500.3|23480.3|23492.8|23472.8|2
1654508000000|2022-06-06 09:33:20|23493.5|23473.5|23497.8|23477.8|23497.8|23477.8|23493.5|23473.5|1
1654508020000|2022-06-06 09:33:40|23499.5|23479.5|23500.3|23480.3|23500.3|23480.3|23499.5|23479.5|3
1654508040000|2022-06-06 09:34:00|23501|23481|23501|23481|23501|23481|23501|23481|0
1654508050000|2022-06-06 09:34:10|23505.3|23485.3|23505.3|23485.3|23505.3|23485.3|23505.3|23485.3|0
1654508060000|2022-06-06 09:34:20|23507|23487|23512.8|23492.8|23512.8|23492.8|23507|23487|1
1654508090000|2022-06-06 09:34:50|23513.5|23493.5|23515.3|23495.3|23515.3|23495.3|23513.5|23493.5|0
1654508100000|2022-06-06 09:35:00|||||||||1
1654508110000|2022-06-06 09:35:10|23517.8|23497.8|23520.3|23500.3|23520.3|23500.3|23517.8|23497.8|1
1654508130000|2022-06-06 09:35:30|||||||||1
1654508170000|2022-06-06 09:36:10|23522.8|23502.8|23522.8|23502.8|23522.8|23502.8|23522.8|23502.8|10
1654508210000|2022-06-06 09:36:50|23525.3|23505.3|23522.8|23502.8|23527.8|23507.8|23522.8|23502.8|6
1654508330000|2022-06-06 09:38:50|||||||||1
1654508340000|2022-06-06 09:39:00|||||||||1
1654508350000|2022-06-06 09:39:10|23527.8|23507.8|23527.8|23507.8|23527.8|23507.8|23527.8|23507.8|0
1654508370000|2022-06-06 09:39:30|23526.3|23506.3|23522.8|23502.8|23526.3|23506.3|23522.8|23502.8|1
1654508380000|2022-06-06 09:39:40|23520.3|23500.3|23520.3|23500.3|23520.3|23500.3|23520.3|23500.3|2
1654508410000|2022-06-06 09:40:10|23519.5|23499.5|23519.5|23499.5|23519.5|23499.5|23519.5|23499.5|1
1654508430000|2022-06-06 09:40:30|23517.8|23497.8|23517.8|23497.8|23517.8|23497.8|23517.8|23497.8|0
1654508460000|2022-06-06 09:41:00|23517|23497|23515.3|23495.3|23517|23497|23515.3|23495.3|0
1654508520000|2022-06-06 09:42:00|||||||||4
1654508540000|2022-06-06 09:42:20|23517.8|23497.8|23515.3|23495.3|23517.8|23497.8|23515.3|23495.3|0
1654508580000|2022-06-06 09:43:00|23517.8|23497.8|23520.3|23500.3|23520.3|23500.3|23517.8|23497.8|3
1654508630000|2022-06-06 09:43:50|23518.5|23498.5|23518.5|23498.5|23518.5|23498.5|23518.5|23498.5|5
1654508820000|2022-06-06 09:47:00|23517.8|23497.8|23520.3|23500.3|23520.3|23500.3|23517.8|23497.8|0
1654508870000|2022-06-06 09:47:50|23521|23501|23522.8|23502.8|23522.8|23502.8|23521|23501|0
1654508880000|2022-06-06 09:48:00|23525.3|23505.3|23525.3|23505.3|23525.3|23505.3|23525.3|23505.3|1
1654508920000|2022-06-06 09:48:40|||||||||3
1654508940000|2022-06-06 09:49:00|||||||||1
1654508960000|2022-06-06 09:49:20|23530.3|23510.3|23532.8|23512.8|23532.8|23512.8|23530.3|23510.3|5
1654508970000|2022-06-06 09:49:30|||||||||3
1654508990000|2022-06-06 09:49:50|||||||||2
1654509000000|2022-06-06 09:50:00|23532|23512|23530.3|23510.3|23532|23512|23530.3|23510.3|0
1654509060000|2022-06-06 09:51:00|23529.5|23509.5|23527.8|23507.8|23529.5|23509.5|23527.8|23507.8|0
1654509120000|2022-06-06 09:52:00|23526|23506|23525.3|23505.3|23526|23506|23525.3|23505.3|1
1654509140000|2022-06-06 09:52:20|||||||||2
1654509340000|2022-06-06 09:55:40|23527.8|23507.8|23541.8|23521.8|23541.8|23521.8|23527.8|23507.8|3
1654509370000|2022-06-06 09:56:10|23543.5|23523.5|23542.8|23522.8|23544.3|23524.3|23542.8|23522.8|1
1654509470000|2022-06-06 09:57:50|23540.3|23520.3|23540.3|23520.3|23540.3|23520.3|23540.3|23520.3|0
1654509530000|2022-06-06 09:58:50|23542.8|23522.8|23550.3|23530.3|23550.3|23530.3|23542.8|23522.8|7
1654509540000|2022-06-06 09:59:00|||||||||1
1654509560000|2022-06-06 09:59:20|23551|23531|23552.8|23532.8|23552.8|23532.8|23551|23531|0
1654509570000|2022-06-06 09:59:30|23556.3|23536.3|23556.3|23536.3|23556.3|23536.3|23556.3|23536.3|4
1654509580000|2022-06-06 09:59:40|23552.8|23532.8|23552.8|23532.8|23552.8|23532.8|23552.8|23532.8|0
1654509680000|2022-06-06 10:01:20|23550.3|23530.3|23545.3|23525.3|23550.3|23530.3|23545.3|23525.3|2
1654509690000|2022-06-06 10:01:30|23541.8|23521.8|23532.8|23512.8|23541.8|23521.8|23532.8|23512.8|3
1654509710000|2022-06-06 10:01:50|23533.5|23513.5|23533.5|23513.5|23533.5|23513.5|23533.5|23513.5|1
1654509720000|2022-06-06 10:02:00|23532.8|23512.8|23532.8|23512.8|23532.8|23512.8|23532.8|23512.8|0
1654509780000|2022-06-06 10:03:00|||||||||1
1654509790000|2022-06-06 10:03:10|23535.3|23515.3|23535.3|23515.3|23535.3|23515.3|23535.3|23515.3|0
1654509830000|2022-06-06 10:03:50|23537.8|23517.8|23537.8|23517.8|23537.8|23517.8|23537.8|23517.8|1
1654509840000|2022-06-06 10:04:00|23539.5|23519.5|23545.3|23525.3|23545.3|23525.3|23539.5|23519.5|2
1654509880000|2022-06-06 10:04:40|23547|23527|23552.8|23532.8|23552.8|23532.8|23547|23527|1
1654509900000|2022-06-06 10:05:00|23551.3|23531.3|23551.3|23531.3|23551.3|23531.3|23551.3|23531.3|2
1654509940000|2022-06-06 10:05:40|||||||||1
1654509980000|2022-06-06 10:06:20|23544.5|23524.5|23544.5|23524.5|23544.5|23524.5|23544.5|23524.5|0
1654510050000|2022-06-06 10:07:30|23543.8|23523.8|23543.8|23523.8|23543.8|23523.8|23543.8|23523.8|2
1654510060000|2022-06-06 10:07:40|23542|23522|23542|23522|23542|23522|23542|23522|0
1654510120000|2022-06-06 10:08:40|23545.3|23525.3|23545.3|23525.3|23545.3|23525.3|23545.3|23525.3|1
1654510180000|2022-06-06 10:09:40|23544.5|23524.5|23544.5|23524.5|23544.5|23524.5|23544.5|23524.5|2
1654510190000|2022-06-06 10:09:50|23540.3|23520.3|23540.3|23520.3|23540.3|23520.3|23540.3|23520.3|6
1654510200000|2022-06-06 10:10:00|23535.3|23515.3|23522.8|23502.8|23535.3|23515.3|23522.8|23502.8|4
1654510220000|2022-06-06 10:10:20|23517.8|23497.8|23517.8|23497.8|23517.8|23497.8|23517.8|23497.8|6
1654510250000|2022-06-06 10:10:50|23521|23501|23521|23501|23521|23501|23521|23501|0
1654510270000|2022-06-06 10:11:10|||||||||1
1654510340000|2022-06-06 10:12:20|23519.3|23499.3|23517.8|23497.8|23519.3|23499.3|23517.8|23497.8|1
1654510360000|2022-06-06 10:12:40|23515.3|23495.3|23515.3|23495.3|23515.3|23495.3|23515.3|23495.3|11
1654510380000|2022-06-06 10:13:00|23516|23496|23516|23496|23516|23496|23516|23496|0
1654510390000|2022-06-06 10:13:10|23517.8|23497.8|23517.8|23497.8|23517.8|23497.8|23517.8|23497.8|0
1654510420000|2022-06-06 10:13:40|23520.3|23500.3|23520.3|23500.3|23520.3|23500.3|23520.3|23500.3|1
1654510500000|2022-06-06 10:15:00|23517.8|23497.8|23517.8|23497.8|23517.8|23497.8|23517.8|23497.8|1
1654510520000|2022-06-06 10:15:20|23517|23497|23515.3|23495.3|23517|23497|23515.3|23495.3|1
1654510560000|2022-06-06 10:16:00|||||||||2
1654510570000|2022-06-06 10:16:10|||||||||2
1654510620000|2022-06-06 10:17:00|23516|23496|23518.5|23498.5|23518.5|23498.5|23516|23496|1
1654510650000|2022-06-06 10:17:30|23514.3|23494.3|23514.3|23494.3|23514.3|23494.3|23514.3|23494.3|9
1654510660000|2022-06-06 10:17:40|23507.8|23487.8|23505.3|23485.3|23507.8|23487.8|23502.8|23482.8|1
1654510710000|2022-06-06 10:18:30|||||||||1
1654510740000|2022-06-06 10:19:00|23504.5|23484.5|23502.8|23482.8|23504.5|23484.5|23502.8|23482.8|0
1654510800000|2022-06-06 10:20:00|23495.3|23475.3|23495.3|23475.3|23495.3|23475.3|23495.3|23475.3|3
1654510820000|2022-06-06 10:20:20|23490.3|23470.3|23477.8|23457.8|23490.3|23470.3|23475.3|23455.3|9
1654510840000|2022-06-06 10:20:40|||||||||2
1654510860000|2022-06-06 10:21:00|||||||||1
1654510890000|2022-06-06 10:21:30|23470.3|23450.3|23467.8|23447.8|23470.3|23450.3|23467.8|23447.8|2
1654510930000|2022-06-06 10:22:10|23479.3|23439.3|23475|23455|23479.3|23455|23475|23439.3|10
1654510950000|2022-06-06 10:22:30|23480.3|23460.3|23480.3|23460.3|23480.3|23460.3|23480.3|23460.3|0
1654510980000|2022-06-06 10:23:00|||||||||1
1654511000000|2022-06-06 10:23:20|23492.8|23452.8|23492.8|23452.8|23492.8|23452.8|23492.8|23452.8|2
1654511020000|2022-06-06 10:23:40|23477.8|23457.8|23477.8|23457.8|23477.8|23457.8|23477.8|23457.8|3
1654511060000|2022-06-06 10:24:20|23478.5|23458.5|23480.3|23460.3|23480.3|23460.3|23478.5|23458.5|0
1654511090000|2022-06-06 10:24:50|||||||||1
1654511100000|2022-06-06 10:25:00|23481|23461|23482.8|23462.8|23482.8|23462.8|23481|23461|0
1654511150000|2022-06-06 10:25:50|||||||||1
1654511160000|2022-06-06 10:26:00|23494.5|23474.5|23497.8|23477.8|23497.8|23477.8|23494.5|23474.5|1
1654511210000|2022-06-06 10:26:50|23496|23476|23494.5|23474.5|23496|23476|23494.5|23474.5|1
1654511230000|2022-06-06 10:27:10|23487.8|23467.8|23487.8|23467.8|23487.8|23467.8|23487.8|23467.8|2
1654511280000|2022-06-06 10:28:00|23486.3|23466.3|23485.3|23465.3|23486.3|23466.3|23485.3|23465.3|0
1654511300000|2022-06-06 10:28:20|||||||||1
1654511310000|2022-06-06 10:28:30|||||||||1
1654511320000|2022-06-06 10:28:40|23481.5|23461.5|23481.5|23461.5|23481.5|23461.5|23481.5|23461.5|9
1654511330000|2022-06-06 10:28:50|23464.5|23444.5|23462.8|23442.8|23464.5|23444.5|23462.8|23442.8|0
1654511340000|2022-06-06 10:29:00|||||||||1
1654511390000|2022-06-06 10:29:50|23464.5|23444.5|23465.3|23445.3|23465.3|23445.3|23464.5|23444.5|1
1654511440000|2022-06-06 10:30:40|||||||||1
1654511530000|2022-06-06 10:32:10|23472.8|23432.8|23472.8|23432.8|23472.8|23432.8|23472.8|23432.8|9
1654511550000|2022-06-06 10:32:30|||||||||1
1654511560000|2022-06-06 10:32:40|||||||||14
1654511590000|2022-06-06 10:33:10|||||||||1
1654511610000|2022-06-06 10:33:30|23475.3|23435.3|23475.3|23435.3|23475.3|23435.3|23475.3|23435.3|0
1654511740000|2022-06-06 10:35:40|||||||||1
1654511810000|2022-06-06 10:36:50|23476|23436|23476|23436|23476|23436|23476|23436|6
1654511820000|2022-06-06 10:37:00|23477.8|23437.8|23475.3|23455.3|23477.8|23455.3|23470|23437.8|2
1654511830000|2022-06-06 10:37:10|23472.8|23452.8|23472.8|23452.8|23472.8|23452.8|23472.8|23452.8|0
1654511890000|2022-06-06 10:38:10|||||||||1
1654511900000|2022-06-06 10:38:20|||||||||1
1654511920000|2022-06-06 10:38:40|||||||||1
1654511930000|2022-06-06 10:38:50|23474.5|23454.5|23474.5|23454.5|23474.5|23454.5|23474.5|23454.5|0
1654511940000|2022-06-06 10:39:00|23475.3|23455.3|23475.3|23455.3|23475.3|23455.3|23475.3|23455.3|1
1654511960000|2022-06-06 10:39:20|23478.8|23458.8|23479.5|23459.5|23479.5|23459.5|23478.8|23458.8|1
1654511980000|2022-06-06 10:39:40|||||||||1
1654511990000|2022-06-06 10:39:50|23480.3|23460.3|23480.3|23460.3|23480.3|23460.3|23480.3|23460.3|0
1654512020000|2022-06-06 10:40:20|23479.5|23459.5|23479.5|23459.5|23479.5|23459.5|23479.5|23459.5|1
1654512030000|2022-06-06 10:40:30|||||||||1
1654512070000|2022-06-06 10:41:10|23482|23462|23482|23462|23482|23462|23482|23462|5
1654512080000|2022-06-06 10:41:20|23483.5|23463.5|23492.8|23472.8|23492.8|23472.8|23483.5|23463.5|0
1654512090000|2022-06-06 10:41:30|23497.8|23477.8|23497.8|23477.8|23497.8|23477.8|23497.8|23477.8|5
1654512110000|2022-06-06 10:41:50|23497|23477|23501.3|23461.3|23501.3|23477|23494.5|23461.3|2
1654512180000|2022-06-06 10:43:00|||||||||1
1654512200000|2022-06-06 10:43:20|23489.8|23469.8|23489.8|23469.8|23489.8|23469.8|23489.8|23469.8|0
1654512210000|2022-06-06 10:43:30|23484.5|23464.5|23484.5|23464.5|23484.5|23464.5|23484.5|23464.5|0
1654512220000|2022-06-06 10:43:40|23482.8|23462.8|23482.8|23462.8|23482.8|23462.8|23482.8|23462.8|0
1654512230000|2022-06-06 10:43:50|23484.5|23464.5|23484.5|23464.5|23484.5|23464.5|23484.5|23464.5|1
1654512240000|2022-06-06 10:44:00|23485.3|23465.3|23486.8|23466.8|23486.8|23466.8|23485.3|23465.3|3
1654512280000|2022-06-06 10:44:40|23486|23466|23486|23466|23486|23466|23486|23466|1
1654512290000|2022-06-06 10:44:50|23485.3|23465.3|23484.5|23464.5|23485.3|23465.3|23484.5|23464.5|0
1654512300000|2022-06-06 10:45:00|23481.3|23461.3|23481.3|23461.3|23481.3|23461.3|23481.3|23461.3|0
1654512320000|2022-06-06 10:45:20|||||||||4
1654512330000|2022-06-06 10:45:30|23482|23462|23479.5|23459.5|23482|23462|23479.5|23459.5|3
1654512340000|2022-06-06 10:45:40|||||||||2
1654512350000|2022-06-06 10:45:50|||||||||1
1654512360000|2022-06-06 10:46:00|23478.8|23458.8|23482|23462|23482|23462|23478.8|23458.8|6
1654512370000|2022-06-06 10:46:10|||||||||2
1654512450000|2022-06-06 10:47:30|23480.3|23460.3|23480.3|23460.3|23480.3|23460.3|23480.3|23460.3|1
1654512460000|2022-06-06 10:47:40|23482|23462|23482|23462|23482|23462|23482|23462|0
1654512470000|2022-06-06 10:47:50|||||||||1
1654512480000|2022-06-06 10:48:00|23483.8|23463.8|23486|23466|23486|23466|23483.8|23463.8|2
1654512490000|2022-06-06 10:48:10|23487.8|23467.8|23487.8|23467.8|23487.8|23467.8|23487.8|23467.8|0
1654512510000|2022-06-06 10:48:30|23489.5|23469.5|23489.5|23469.5|23489.5|23469.5|23489.5|23469.5|0
1654512520000|2022-06-06 10:48:40|23490.3|23470.3|23495.3|23475.3|23495.3|23475.3|23490.3|23470.3|1
1654512560000|2022-06-06 10:49:20|23497.8|23477.8|23499.5|23479.5|23499.5|23479.5|23497.8|23477.8|0
1654512590000|2022-06-06 10:49:50|23497.8|23477.8|23497.8|23477.8|23497.8|23477.8|23497.8|23477.8|1
1654512600000|2022-06-06 10:50:00|23496|23476|23496|23476|23496|23476|23496|23476|0
1654512610000|2022-06-06 10:50:10|23496.8|23476.8|23496.8|23476.8|23496.8|23476.8|23496.8|23476.8|1
1654512620000|2022-06-06 10:50:20|23497.5|23477.5|23495.3|23475.3|23497.5|23477.5|23495.3|23475.3|2
1654512640000|2022-06-06 10:50:40|23494.5|23474.5|23494.5|23474.5|23494.5|23474.5|23494.5|23474.5|0
1654512770000|2022-06-06 10:52:50|23493.8|23473.8|23493.8|23473.8|23493.8|23473.8|23493.8|23473.8|1
1654512790000|2022-06-06 10:53:10|23493|23473|23491.3|23471.3|23493|23473|23491.3|23471.3|2
1654512810000|2022-06-06 10:53:30|||||||||18
1654512820000|2022-06-06 10:53:40|23487.8|23467.8|23477.8|23457.8|23487.8|23467.8|23477.8|23457.8|9
1654512830000|2022-06-06 10:53:50|23467|23447|23467.8|23447.8|23467.8|23447.8|23467|23447|2
1654512850000|2022-06-06 10:54:10|||||||||7
1654512870000|2022-06-06 10:54:30|23468.5|23448.5|23472|23452|23472|23452|23468.5|23448.5|1
1654512880000|2022-06-06 10:54:40|23470.3|23450.3|23472.8|23452.8|23472.8|23452.8|23470.3|23450.3|0
1654512900000|2022-06-06 10:55:00|||||||||2
1654512910000|2022-06-06 10:55:10|23474.5|23454.5|23474.5|23454.5|23474.5|23454.5|23474.5|23454.5|5
1654512920000|2022-06-06 10:55:20|||||||||2
1654512930000|2022-06-06 10:55:30|23478|23458|23481.8|23461.8|23481.8|23461.8|23478|23458|1
1654512990000|2022-06-06 10:56:30|23485.3|23465.3|23485.3|23465.3|23485.3|23465.3|23485.3|23465.3|1
1654513050000|2022-06-06 10:57:30|23495.3|23475.3|23496|23476|23496|23476|23495.3|23475.3|1
1654513060000|2022-06-06 10:57:40|23497.8|23477.8|23497.8|23477.8|23497.8|23477.8|23497.8|23477.8|1
1654513080000|2022-06-06 10:58:00|23499.5|23479.5|23497.8|23477.8|23499.5|23479.5|23495.3|23475.3|4
1654513090000|2022-06-06 10:58:10|23498.5|23478.5|23497.8|23477.8|23498.5|23478.5|23497.8|23477.8|0
1654513120000|2022-06-06 10:58:40|||||||||1
1654513170000|2022-06-06 10:59:30|23499.3|23479.3|23503.5|23483.5|23503.5|23483.5|23499.3|23479.3|1
1654513180000|2022-06-06 10:59:40|23505.3|23485.3|23505.3|23485.3|23505.3|23485.3|23505.3|23485.3|0
1654513200000|2022-06-06 11:00:00|23502.8|23482.8|23502.8|23482.8|23502.8|23482.8|23502.8|23482.8|0
1654513210000|2022-06-06 11:00:10|||||||||1
1654513240000|2022-06-06 11:00:40|23501.3|23481.3|23497.8|23477.8|23501.3|23481.3|23497.8|23477.8|1
1654513260000|2022-06-06 11:01:00|23498.5|23478.5|23497.8|23477.8|23500.3|23480.3|23497.8|23477.8|2
1654513280000|2022-06-06 11:01:20|||||||||25
1654513360000|2022-06-06 11:02:40|||||||||1
1654513500000|2022-06-06 11:05:00|||||||||1
1654513560000|2022-06-06 11:06:00|23495.3|23475.3|23495.3|23475.3|23495.3|23475.3|23495.3|23475.3|0
1654513590000|2022-06-06 11:06:30|||||||||1
1654513600000|2022-06-06 11:06:40|23494.5|23474.5|23494.5|23474.5|23494.5|23474.5|23494.5|23474.5|1
1654513620000|2022-06-06 11:07:00|23492.3|23452.3|23460.3|23440.3|23492.3|23452.3|23460.3|23440.3|2
1654513650000|2022-06-06 11:07:30|23458.5|23438.5|23457.8|23437.8|23458.5|23438.5|23457.8|23437.8|3
1654513670000|2022-06-06 11:07:50|||||||||1
1654513680000|2022-06-06 11:08:00|||||||||2
1654513690000|2022-06-06 11:08:10|23459.5|23439.5|23459.5|23439.5|23459.5|23439.5|23459.5|23439.5|0
1654513700000|2022-06-06 11:08:20|23474.5|23434.5|23474.5|23434.5|23474.5|23434.5|23474.5|23434.5|0
1654513770000|2022-06-06 11:09:30|23463.8|23443.8|23463.8|23443.8|23463.8|23443.8|23463.8|23443.8|0
1654513780000|2022-06-06 11:09:40|23462|23442|23462|23442|23462|23442|23462|23442|0
1654513800000|2022-06-06 11:10:00|||||||||1
1654513860000|2022-06-06 11:11:00|23464.5|23444.5|23465.3|23445.3|23465.3|23445.3|23464.5|23444.5|2
1654513900000|2022-06-06 11:11:40|23461.5|23441.5|23452.8|23432.8|23461.5|23441.5|23452.8|23432.8|7
1654513930000|2022-06-06 11:12:10|23455.3|23435.3|23455.3|23435.3|23455.3|23435.3|23455.3|23435.3|0
1654513940000|2022-06-06 11:12:20|||||||||1
1654513970000|2022-06-06 11:12:50|||||||||5
1654513980000|2022-06-06 11:13:00|23456.8|23436.8|23460.3|23440.3|23460.3|23440.3|23456.8|23436.8|0
1654514010000|2022-06-06 11:13:30|23462|23442|23462.8|23442.8|23462.8|23442.8|23462|23442|0
1654514070000|2022-06-06 11:14:30|23463.5|23443.5|23465.3|23445.3|23465.3|23445.3|23463.5|23443.5|0
1654514080000|2022-06-06 11:14:40|23466|23446|23466|23446|23466|23446|23466|23446|0
1654514090000|2022-06-06 11:14:50|23467.8|23447.8|23467.8|23447.8|23467.8|23447.8|23467.8|23447.8|1
1654514100000|2022-06-06 11:15:00|23468.5|23448.5|23470.3|23450.3|23470.3|23450.3|23468.5|23448.5|0
1654514110000|2022-06-06 11:15:10|23472.8|23452.8|23479.3|23459.3|23479.3|23459.3|23472.8|23452.8|0
1654514130000|2022-06-06 11:15:30|||||||||5
1654514140000|2022-06-06 11:15:40|23478.5|23458.5|23478.5|23458.5|23478.5|23458.5|23478.5|23458.5|2
1654514160000|2022-06-06 11:16:00|23475.5|23455.5|23455.3|23435.3|23475.5|23455.5|23455.3|23435.3|3
1654514200000|2022-06-06 11:16:40|23457|23437|23455.3|23435.3|23457|23437|23455.3|23435.3|1
1654514220000|2022-06-06 11:17:00|23457.8|23437.8|23461|23441|23461|23441|23457.8|23437.8|2
1654514230000|2022-06-06 11:17:10|23461.8|23441.8|23461.8|23441.8|23461.8|23441.8|23461.8|23441.8|0
1654514240000|2022-06-06 11:17:20|||||||||1
1654514290000|2022-06-06 11:18:10|||||||||2
1654514300000|2022-06-06 11:18:20|23461|23441|23454.3|23434.3|23461|23441|23453.5|23433.5|11
1654514310000|2022-06-06 11:18:30|23456|23436|23455.3|23435.3|23456|23436|23455.3|23435.3|2
1654514320000|2022-06-06 11:18:40|||||||||1
1654514340000|2022-06-06 11:19:00|23452.8|23432.8|23452.8|23432.8|23452.8|23432.8|23452.8|23432.8|2
1654514380000|2022-06-06 11:19:40|23454.5|23414.5|23457|23417|23457|23417|23454.5|23414.5|13
1654514400000|2022-06-06 11:20:00|23457.8|23417.8|23457.8|23417.8|23457.8|23417.8|23457.8|23417.8|2
1654514420000|2022-06-06 11:20:20|23470|23410|23470|23410|23470|23410|23470|23410|0
1654514430000|2022-06-06 11:20:30|23475.3|23415.3|23477.8|23437.8|23477.8|23437.8|23475.3|23415.3|1
1654514470000|2022-06-06 11:21:10|23470.8|23450.8|23477.8|23457.8|23477.8|23457.8|23470.8|23450.8|0
1654514480000|2022-06-06 11:21:20|23475.3|23455.3|23475.3|23455.3|23475.3|23455.3|23475.3|23455.3|2
1654514510000|2022-06-06 11:21:50|||||||||1
1654514530000|2022-06-06 11:22:10|23472.8|23452.8|23472.8|23452.8|23472.8|23452.8|23472.8|23452.8|1
1654514590000|2022-06-06 11:23:10|23470.3|23450.3|23470.3|23450.3|23470.3|23450.3|23470.3|23450.3|3
1654514600000|2022-06-06 11:23:20|23462.8|23442.8|23462.8|23442.8|23462.8|23442.8|23462.8|23442.8|1
1654514610000|2022-06-06 11:23:30|||||||||20
1654514620000|2022-06-06 11:23:40|23461|23441|23460.3|23440.3|23461|23441|23460.3|23440.3|1
1654514630000|2022-06-06 11:23:50|23457.8|23437.8|23457.8|23437.8|23457.8|23437.8|23457.8|23437.8|0
1654514640000|2022-06-06 11:24:00|23456|23436|23455.3|23435.3|23456|23436|23455.3|23435.3|0
1654514660000|2022-06-06 11:24:20|23457.8|23437.8|23457.8|23437.8|23457.8|23437.8|23457.8|23437.8|0
1654514680000|2022-06-06 11:24:40|||||||||1
1654514710000|2022-06-06 11:25:10|||||||||2
1654514730000|2022-06-06 11:25:30|23456.3|23436.3|23452|23432|23456.3|23436.3|23452|23432|0
1654514750000|2022-06-06 11:25:50|23450.3|23430.3|23450.3|23430.3|23450.3|23430.3|23450.3|23430.3|0
1654514830000|2022-06-06 11:27:10|||||||||1
1654514850000|2022-06-06 11:27:30|23452.8|23432.8|23455.3|23435.3|23455.3|23435.3|23452.8|23432.8|1
1654514860000|2022-06-06 11:27:40|||||||||7
1654514870000|2022-06-06 11:27:50|23459.5|23439.5|23459.5|23439.5|23459.5|23439.5|23459.5|23439.5|2
1654514880000|2022-06-06 11:28:00|23457.8|23437.8|23459.5|23439.5|23459.5|23439.5|23457.8|23437.8|0
1654514970000|2022-06-06 11:29:30|||||||||1
1654515000000|2022-06-06 11:30:00|23457.8|23437.8|23457.8|23437.8|23457.8|23437.8|23457.8|23437.8|0
1654515020000|2022-06-06 11:30:20|23458.5|23438.5|23460.3|23440.3|23460.3|23440.3|23458.5|23438.5|0
1654515050000|2022-06-06 11:30:50|||||||||1
1654515060000|2022-06-06 11:31:00|23464.5|23444.5|23465.3|23445.3|23465.3|23445.3|23464.5|23444.5|2
1654515070000|2022-06-06 11:31:10|23467.8|23447.8|23467.8|23447.8|23467.8|23447.8|23467|23447|0
1654515100000|2022-06-06 11:31:40|23471.8|23451.8|23485.3|23465.3|23485.3|23465.3|23471.8|23451.8|3
1654515110000|2022-06-06 11:31:50|23490.3|23470.3|23490.3|23470.3|23490.3|23470.3|23490.3|23470.3|0
1654515120000|2022-06-06 11:32:00|23491|23471|23492.8|23472.8|23492.8|23472.8|23491|23471|1
1654515220000|2022-06-06 11:33:40|23497.8|23477.8|23497.8|23477.8|23497.8|23477.8|23497.8|23477.8|3
1654515230000|2022-06-06 11:33:50|23520.3|23500.3|23520.3|23500.3|23520.3|23500.3|23520.3|23500.3|33
1654515240000|2022-06-06 11:34:00|23534.3|23514.3|23541.8|23521.8|23541.8|23521.8|23534.3|23514.3|1
1654515250000|2022-06-06 11:34:10|23545.3|23525.3|23545.3|23525.3|23545.3|23525.3|23545.3|23525.3|1
1654515270000|2022-06-06 11:34:30|||||||||1
1654515290000|2022-06-06 11:34:50|||||||||5
1654515300000|2022-06-06 11:35:00|23543.8|23523.8|23540.3|23520.3|23543.8|23523.8|23540.3|23520.3|0
1654515320000|2022-06-06 11:35:20|23542.8|23522.8|23530.3|23510.3|23542.8|23522.8|23530.3|23510.3|2
1654515340000|2022-06-06 11:35:40|23533.5|23513.5|23535.3|23515.3|23535.3|23515.3|23533.5|23513.5|1
1654515360000|2022-06-06 11:36:00|23538.8|23518.8|23540.3|23520.3|23540.3|23520.3|23538.8|23518.8|3
1654515370000|2022-06-06 11:36:10|23545|23525|23547.5|23527.5|23548.2|23528.2|23545|23525|2
1654515380000|2022-06-06 11:36:20|||||||||2
1654515400000|2022-06-06 11:36:40|23548.2|23528.2|23555.3|23535.3|23555.3|23535.3|23548.2|23528.2|46
1654515410000|2022-06-06 11:36:50|23547|23527|23547.8|23507.8|23547.8|23527|23547|23507.8|8
1654515420000|2022-06-06 11:37:00|23542.5|23502.5|23530.3|23510.3|23542.5|23510.3|23530.3|23502.5|6
1654515430000|2022-06-06 11:37:10|23550.3||23550.3||23550.3||23550.3||16
1654515450000|2022-06-06 11:37:30|23552|23512|23552|23512|23552|23512|23552|23512|0
1654515550000|2022-06-06 11:39:10|||||||||3
1654515560000|2022-06-06 11:39:20|23552.8|23512.8|23552.8|23512.8|23552.8|23512.8|23552.8|23512.8|1
1654515580000|2022-06-06 11:39:40|23550.3|23510.3|23550.3|23510.3|23550.3|23510.3|23550.3|23510.3|0
1654515600000|2022-06-06 11:40:00|23552|23512|23552|23512|23552|23512|23552|23512|0
1654515610000|2022-06-06 11:40:10|||||||||24
1654515630000|2022-06-06 11:40:30|23552.8|23512.8|23552.8|23512.8|23552.8|23512.8|23552.8|23512.8|2
1654515650000|2022-06-06 11:40:50|23545.3|23525.3|23549.3|23529.3|23549.3|23529.3|23545.3|23525.3|5
1654515660000|2022-06-06 11:41:00|23558|23538|23560.3|23540.3|23560.3|23540.3|23558|23538|14
1654515670000|2022-06-06 11:41:10|23567.8|23547.8|23569.5|23549.5|23569.5|23549.5|23567.8|23547.8|2
1654515710000|2022-06-06 11:41:50|23565.3|23545.3|23565.3|23545.3|23565.3|23545.3|23565.3|23545.3|3
1654515720000|2022-06-06 11:42:00|23562.3|23542.3|23557.8|23537.8|23562.3|23542.3|23555.3|23535.3|4
1654515740000|2022-06-06 11:42:20|23557|23537|23554.5|23534.5|23557|23537|23554.5|23534.5|0
1654515750000|2022-06-06 11:42:30|23551|23531|23551|23531|23551|23531|23551|23531|1
1654515840000|2022-06-06 11:44:00|23549.5|23529.5|23545.3|23525.3|23549.5|23529.5|23545.3|23525.3|0
1654515850000|2022-06-06 11:44:10|23547.8|23527.8|23549.5|23529.5|23549.5|23529.5|23547.8|23527.8|3
1654515860000|2022-06-06 11:44:20|23551.8|23531.8|23551.8|23531.8|23551.8|23531.8|23551.8|23531.8|2
1654515870000|2022-06-06 11:44:30|23555.3|23535.3|23567.8|23547.8|23567.8|23547.8|23555.3|23535.3|19
1654515880000|2022-06-06 11:44:40|23566|23546|23562.8|23542.8|23566|23546|23562.8|23542.8|1
1654515890000|2022-06-06 11:44:50|||||||||2
1654515920000|2022-06-06 11:45:20|23560.3|23540.3|23557.8|23537.8|23560.3|23540.3|23557.8|23537.8|3
1654515930000|2022-06-06 11:45:30|||||||||401
1654515940000|2022-06-06 11:45:40|||||||||2
1654515980000|2022-06-06 11:46:20|||||||||1
1654516000000|2022-06-06 11:46:40|23559.5|23539.5|23559.5|23539.5|23559.5|23539.5|23559.5|23539.5|26
1654516020000|2022-06-06 11:47:00|23556|23536|23556|23536|23556|23536|23556|23536|0
1654516040000|2022-06-06 11:47:20|23555.3|23535.3|23555.3|23535.3|23555.3|23535.3|23555.3|23535.3|0
1654516050000|2022-06-06 11:47:30|23554.5|23534.5|23547.8|23527.8|23554.5|23534.5|23547.8|23527.8|1
1654516060000|2022-06-06 11:47:40|||||||||1
1654516070000|2022-06-06 11:47:50|||||||||1
1654516090000|2022-06-06 11:48:10|23548.5|23528.5|23552.8|23532.8|23552.8|23532.8|23548.5|23528.5|1
1654516100000|2022-06-06 11:48:20|23554.5|23534.5|23555.3|23535.3|23555.3|23535.3|23554.5|23534.5|1
1654516110000|2022-06-06 11:48:30|23557|23537|23557|23537|23557|23537|23557|23537|3
1654516120000|2022-06-06 11:48:40|23557.8|23537.8|23562.8|23542.8|23562.8|23542.8|23557.8|23537.8|2
1654516130000|2022-06-06 11:48:50|23563.5|23543.5|23563.5|23543.5|23563.5|23543.5|23563.5|23543.5|1
1654516140000|2022-06-06 11:49:00|23566|23546|23566|23546|23566|23546|23566|23546|1
1654516150000|2022-06-06 11:49:10|||||||||1
1654516160000|2022-06-06 11:49:20|23566.8|23546.8|23566.8|23546.8|23566.8|23546.8|23566.8|23546.8|0
1654516170000|2022-06-06 11:49:30|23565.3|23545.3|23566|23546|23566|23546|23565.3|23545.3|0
1654516190000|2022-06-06 11:49:50|23565.3|23545.3|23561|23541|23565.3|23545.3|23561|23541|3
1654516220000|2022-06-06 11:50:20|23560.3|23540.3|23560.3|23540.3|23560.3|23540.3|23560.3|23540.3|0
1654516240000|2022-06-06 11:50:40|23558.5|23538.5|23558.5|23538.5|23558.5|23538.5|23558.5|23538.5|0
1654516250000|2022-06-06 11:50:50|23553.5|23533.5|23548.5|23528.5|23561|23533.5|23548.5|23521|3
1654516260000|2022-06-06 11:51:00|23550.3|23530.3|23560.3|23540.3|23560.3|23540.3|23550.3|23530.3|1
1654516280000|2022-06-06 11:51:20|23563.5|23543.5|23563.5|23543.5|23563.5|23543.5|23563.5|23543.5|2
1654516300000|2022-06-06 11:51:40|23565.3|23545.3|23565.3|23545.3|23565.3|23545.3|23565.3|23545.3|1
1654516320000|2022-06-06 11:52:00|23567|23547|23567|23547|23567|23547|23567|23547|0
1654516360000|2022-06-06 11:52:40|23567.8|23547.8|23567.8|23547.8|23567.8|23547.8|23567.8|23547.8|1
1654516370000|2022-06-06 11:52:50|23567|23547|23567|23547|23567|23547|23567|23547|1
1654516400000|2022-06-06 11:53:20|||||||||18
1654516430000|2022-06-06 11:53:50|23563.5|23543.5|23561|23541|23563.5|23543.5|23561|23541|1
1654516440000|2022-06-06 11:54:00|||||||||1
1654516450000|2022-06-06 11:54:10|23563.5|23543.5|23563.5|23543.5|23563.5|23543.5|23563.5|23543.5|1
1654516460000|2022-06-06 11:54:20|||||||||1
1654516500000|2022-06-06 11:55:00|23565.3|23545.3|23565.3|23545.3|23565.3|23545.3|23565.3|23545.3|0
1654516510000|2022-06-06 11:55:10|23566|23546|23566|23546|23566|23546|23566|23546|0
1654516530000|2022-06-06 11:55:30|23565.3|23545.3|23565.3|23545.3|23565.3|23545.3|23565.3|23545.3|1
1654516590000|2022-06-06 11:56:30|23563.5|23543.5|23563.5|23543.5|23563.5|23543.5|23563.5|23543.5|2
1654516600000|2022-06-06 11:56:40|23567|23547|23567|23547|23567|23547|23567|23547|1
1654516610000|2022-06-06 11:56:50|23565.3|23545.3|23565.3|23545.3|23565.3|23545.3|23565.3|23545.3|0
1654516620000|2022-06-06 11:57:00|23566|23546|23567.8|23547.8|23567.8|23547.8|23566|23546|0
1654516640000|2022-06-06 11:57:20|23569.5|23549.5|23574.5|23554.5|23575.3|23555.3|23569.5|23549.5|4
1654516660000|2022-06-06 11:57:40|||||||||1
1654516670000|2022-06-06 11:57:50|23575.3|23555.3|23577.8|23557.8|23577.8|23557.8|23575.3|23555.3|0
1654516680000|2022-06-06 11:58:00|23578.5|23558.5|23582.8|23562.8|23583.5|23563.5|23578.5|23558.5|6
1654516690000|2022-06-06 11:58:10|||||||||3
1654516700000|2022-06-06 11:58:20|23570.3|23550.3|23570.3|23550.3|23570.3|23550.3|23570.3|23550.3|2
1654516740000|2022-06-06 11:59:00|23568.5|23548.5|23567|23547|23568.5|23548.5|23567|23547|3
1654516750000|2022-06-06 11:59:10|23564.5|23544.5|23563|23543|23564.5|23544.5|23563|23543|8
1654516760000|2022-06-06 11:59:20|23563.8|23543.8|23559.5|23539.5|23563.8|23543.8|23559.5|23539.5|0
1654516780000|2022-06-06 11:59:40|23560.3|23540.3|23560.3|23540.3|23560.3|23540.3|23560.3|23540.3|0
1654516790000|2022-06-06 11:59:50|23559.5|23539.5|23558.5|23538.5|23560.3|23540.3|23557.8|23537.8|4
1654516800000|2022-06-06 12:00:00|23560.3|23540.3|23577|23557|23580.3|23557|23560.3|23540.3|14
1654516810000|2022-06-06 12:00:10|23575.3|23555.3|23580.3|23560.3|23580.3|23560.3|23575.3|23555.3|8
1654516820000|2022-06-06 12:00:20|23582.8|23562.8|23582.8|23562.8|23582.8|23562.8|23582.8|23562.8|7
1654516830000|2022-06-06 12:00:30|23583.5|23563.5|23585.3|23565.3|23585.3|23565.3|23583.5|23563.5|0
1654516840000|2022-06-06 12:00:40|23583.5|23563.5|23577.8|23557.8|23583.5|23563.5|23577.8|23557.8|3
1654516850000|2022-06-06 12:00:50|23577|23557|23577|23557|23577|23557|23574.5|23554.5|6
1654516860000|2022-06-06 12:01:00|23578.8|23558.8|23579.5|23559.5|23579.5|23559.5|23577|23557|11
1654516870000|2022-06-06 12:01:10|23577|23557|23579.5|23559.5|23579.5|23559.5|23577|23557|3
1654516880000|2022-06-06 12:01:20|23581.3|23561.3|23580.3|23560.3|23582.8|23562.8|23580.3|23560.3|4
1654516890000|2022-06-06 12:01:30|23578.5|23558.5|23578.5|23558.5|23578.5|23558.5|23578.5|23558.5|6
1654516900000|2022-06-06 12:01:40|||||||||1
1654516910000|2022-06-06 12:01:50|23572|23552|23560.3|23540.3|23572|23552|23560.3|23540.3|7
1654516920000|2022-06-06 12:02:00|23556.8|23536.8|23542.8|23522.8|23556.8|23536.8|23542.8|23522.8|6
1654516930000|2022-06-06 12:02:10|||||||||2
1654516950000|2022-06-06 12:02:30|23549.5|23529.5|23556.8|23536.8|23556.8|23536.8|23549.5|23529.5|5
1654516960000|2022-06-06 12:02:40|||||||||1
1654516970000|2022-06-06 12:02:50|23563.8|23543.8|23568.5|23548.5|23568.5|23548.5|23563.8|23543.8|1
1654516980000|2022-06-06 12:03:00|23571|23551|23571|23551|23571|23551|23571|23551|1
1654516990000|2022-06-06 12:03:10|23571.8|23551.8|23573.5|23553.5|23573.5|23553.5|23571.8|23551.8|0
1654517000000|2022-06-06 12:03:20|23572.8|23552.8|23571|23551|23572.8|23552.8|23571|23551|2
1654517010000|2022-06-06 12:03:30|23568.5|23548.5|23568.5|23548.5|23568.5|23548.5|23568.5|23548.5|2
1654517030000|2022-06-06 12:03:50|||||||||1
1654517040000|2022-06-06 12:04:00|23567.8|23547.8|23566|23546|23567.8|23547.8|23566|23546|2
1654517050000|2022-06-06 12:04:10|23565.3|23545.3|23565.3|23545.3|23565.3|23545.3|23565.3|23545.3|2
1654517070000|2022-06-06 12:04:30|||||||||1
1654517090000|2022-06-06 12:04:50|23564.5|23544.5|23562.8|23542.8|23564.5|23544.5|23562.8|23542.8|2
1654517100000|2022-06-06 12:05:00|23562|23542|23565.3|23545.3|23565.3|23545.3|23562|23542|3
1654517110000|2022-06-06 12:05:10|23567|23547|23572.8|23552.8|23572.8|23552.8|23567|23547|4
1654517120000|2022-06-06 12:05:20|||||||||4
1654517130000|2022-06-06 12:05:30|23570.3|23550.3|23570.3|23550.3|23570.3|23550.3|23570.3|23550.3|1
1654517150000|2022-06-06 12:05:50|23567.8|23547.8|23570.3|23550.3|23570.3|23550.3|23567|23547|3
1654517160000|2022-06-06 12:06:00|23571|23551|23577.8|23557.8|23577.8|23557.8|23571|23551|10
1654517170000|2022-06-06 12:06:10|23580.3|23560.3|23582.8|23562.8|23582.8|23562.8|23580.3|23560.3|1
1654517180000|2022-06-06 12:06:20|23590.3|23570.3|23592.8|23572.8|23595.3|23575.3|23590.3|23570.3|10
1654517190000|2022-06-06 12:06:30|23593.5|23573.5|23592|23572|23593.5|23573.5|23592|23572|7
1654517200000|2022-06-06 12:06:40|23592.8|23572.8|23595.3|23575.3|23595.3|23575.3|23592.8|23572.8|2
1654517210000|2022-06-06 12:06:50|23594.5|23574.5|23595.3|23575.3|23595.3|23575.3|23594.5|23574.5|1
1654517220000|2022-06-06 12:07:00|23594.5|23574.5|23595.3|23575.3|23595.3|23575.3|23593.5|23573.5|8
1654517240000|2022-06-06 12:07:20|23597|23577|23597|23577|23597|23577|23597|23577|2
1654517250000|2022-06-06 12:07:30|23600.3|23580.3|23626|23606|23626|23606|23600.3|23580.3|7
1654517260000|2022-06-06 12:07:40|23626.8|23606.8|23646.3|23626.3|23656.3|23627.8|23626.8|23606.8|31
1654517270000|2022-06-06 12:07:50|23642.8|23622.8|23647.8|23627.8|23647.8|23627.8|23642.8|23622.8|5
1654517280000|2022-06-06 12:08:00|23647|23627|23645.3|23625.3|23647.8|23627.8|23644.5|23624.5|3
1654517290000|2022-06-06 12:08:10|||||||||1
1654517300000|2022-06-06 12:08:20|||||||||1
1654517310000|2022-06-06 12:08:30|23642.3|23622.3|23642.3|23622.3|23642.3|23622.3|23642.3|23622.3|7
1654517320000|2022-06-06 12:08:40|23634.8|23614.8|23634.8|23614.8|23634.8|23614.8|23634.8|23614.8|1
1654517330000|2022-06-06 12:08:50|23629.5|23609.5|23630.3|23610.3|23630.3|23610.3|23629.5|23609.5|5
1654517340000|2022-06-06 12:09:00|23632.8|23612.8|23640.3|23620.3|23640.3|23620.3|23632.8|23612.8|5
1654517350000|2022-06-06 12:09:10|23641|23621|23641.8|23621.8|23641.8|23621.8|23641|23621|3
1654517360000|2022-06-06 12:09:20|23646|23626|23645.3|23625.3|23646|23626|23645.3|23625.3|3
1654517380000|2022-06-06 12:09:40|23650.3|23630.3|23650.3|23630.3|23650.3|23630.3|23650.3|23630.3|24
1654517390000|2022-06-06 12:09:50|23654.5|23634.5|23691|23671|23692|23672|23654.5|23634.5|33
1654517400000|2022-06-06 12:10:00|23690.3|23670.3|23693.5|23673.5|23693.5|23673.5|23685.3|23665.3|34
1654517410000|2022-06-06 12:10:10|23700.3|23680.3|23722|23702|23725.3|23702.8|23700.3|23680.3|14
1654517420000|2022-06-06 12:10:20|23719.5|23699.5|23722|23702|23722|23702|23719.5|23699.5|0
1654517430000|2022-06-06 12:10:30|23720.3|23700.3|23721|23701|23721|23701|23708.8|23688.8|22
1654517440000|2022-06-06 12:10:40|23722.8|23702.8|23722.8|23702.8|23722.8|23702.8|23722.8|23702.8|2
1654517450000|2022-06-06 12:10:50|23725.3|23705.3|23725.3|23705.3|23725.3|23705.3|23725.3|23705.3|1
1654517460000|2022-06-06 12:11:00|23724.5|23704.5|23727|23707|23727.8|23707.8|23724.5|23704.5|5
1654517470000|2022-06-06 12:11:10|23727.8|23707.8|23723.5|23703.5|23730.3|23710.3|23723.5|23703.5|5
1654517490000|2022-06-06 12:11:30|23726|23706|23727.8|23707.8|23728.5|23708.5|23726|23706|10
1654517500000|2022-06-06 12:11:40|23726|23706|23726|23706|23726|23706|23726|23706|0
1654517510000|2022-06-06 12:11:50|23728.5|23708.5|23725.3|23705.3|23728.5|23708.5|23724.5|23704.5|11
1654517520000|2022-06-06 12:12:00|23724.5|23704.5|23723.5|23703.5|23727.8|23707.8|23723.5|23703.5|3
1654517530000|2022-06-06 12:12:10|23725.3|23705.3|23723.8|23703.8|23725.3|23705.3|23723.8|23703.8|0
1654517550000|2022-06-06 12:12:30|23722|23702|23722|23702|23722.8|23702.8|23722|23702|2
1654517560000|2022-06-06 12:12:40|23729.8|23689.8|23704.5|23684.5|23729.8|23690.5|23704.5|23682.8|5
1654517570000|2022-06-06 12:12:50|23720.3|23680.3|23717.8|23697.8|23722|23697.8|23717.8|23680.3|6
1654517580000|2022-06-06 12:13:00|23717|23697|23715.3|23695.3|23717|23697|23715.3|23695.3|8
1654517590000|2022-06-06 12:13:10|23713.8|23693.8|23712|23692|23713.8|23693.8|23712|23692|14
1654517600000|2022-06-06 12:13:20|23704.5|23684.5|23703|23683|23704.5|23684.5|23703|23683|2
1654517610000|2022-06-06 12:13:30|23704.5|23684.5|23704.5|23684.5|23708|23688|23704.5|23684.5|5
1654517620000|2022-06-06 12:13:40|23702.8|23682.8|23700.3|23680.3|23702.8|23682.8|23700.3|23680.3|3
1654517630000|2022-06-06 12:13:50|23698.5|23678.5|23690.3|23670.3|23698.5|23678.5|23690.3|23670.3|14
1654517640000|2022-06-06 12:14:00|23687|23667|23671|23651|23687|23667|23671|23651|3
1654517650000|2022-06-06 12:14:10|23670.3|23650.3|23670.3|23650.3|23670.3|23650.3|23670.3|23650.3|0
1654517670000|2022-06-06 12:14:30|||||||||2
1654517680000|2022-06-06 12:14:40|||||||||1
1654517700000|2022-06-06 12:15:00|23671|23651|23677.8|23657.8|23677.8|23657.8|23671|23651|5
1654517710000|2022-06-06 12:15:10|23677|23657|23674.5|23654.5|23677|23657|23674.5|23654.5|4
1654517720000|2022-06-06 12:15:20|23672|23652|23665.3|23645.3|23672|23652|23662.8|23642.8|6
1654517730000|2022-06-06 12:15:30|23663.5|23643.5|23662|23642|23663.5|23643.5|23662|23642|5
1654517740000|2022-06-06 12:15:40|23664.5|23644.5|23664.5|23644.5|23664.5|23644.5|23664.5|23644.5|9
1654517760000|2022-06-06 12:16:00|23666|23646|23667|23647|23667|23647|23664.5|23644.5|4
1654517770000|2022-06-06 12:16:10|23650.3|23630.3|23650.3|23630.3|23650.3|23630.3|23650.3|23630.3|4
1654517780000|2022-06-06 12:16:20|23652.8|23632.8|23652.8|23632.8|23652.8|23632.8|23652.8|23632.8|6
1654517790000|2022-06-06 12:16:30|23657.8|23637.8|23661|23641|23663.5|23643.5|23657.8|23637.8|7
1654517800000|2022-06-06 12:16:40|23658.5|23638.5|23656|23636|23658.5|23638.5|23656|23636|0
1654517810000|2022-06-06 12:16:50|23658.5|23638.5|23657|23637|23658.5|23638.5|23657|23637|3
1654517830000|2022-06-06 12:17:10|23657.8|23637.8|23657.8|23637.8|23657.8|23637.8|23657.8|23637.8|2
1654517840000|2022-06-06 12:17:20|23659.5|23639.5|23660.3|23640.3|23660.3|23640.3|23659.5|23639.5|4
1654517850000|2022-06-06 12:17:30|23662.8|23642.8|23663.5|23643.5|23663.5|23643.5|23662.8|23642.8|2
1654517860000|2022-06-06 12:17:40|23665.3|23645.3|23665.3|23645.3|23665.3|23645.3|23665.3|23645.3|12
1654517870000|2022-06-06 12:17:50|23666|23646|23665.3|23645.3|23666|23646|23665.3|23645.3|3
1654517880000|2022-06-06 12:18:00|23657.8|23637.8|23655.3|23635.3|23657.8|23637.8|23655.3|23635.3|1
1654517890000|2022-06-06 12:18:10|23654.5|23634.5|23654.5|23634.5|23654.5|23634.5|23654.5|23634.5|5
1654517900000|2022-06-06 12:18:20|23655.3|23635.3|23652.8|23632.8|23655.3|23635.3|23652.8|23632.8|0
1654517910000|2022-06-06 12:18:30|23652|23632|23652|23632|23652|23632|23652|23632|3
1654517920000|2022-06-06 12:18:40|||||||||2
1654517940000|2022-06-06 12:19:00|||||||||1
1654517960000|2022-06-06 12:19:20|23655.5|23635.5|23657.8|23637.8|23657.8|23637.8|23655.5|23635.5|17
1654517970000|2022-06-06 12:19:30|23660.3|23640.3|23662.8|23642.8|23662.8|23642.8|23660.3|23640.3|3
1654517980000|2022-06-06 12:19:40|||||||||2
1654517990000|2022-06-06 12:19:50|23659.5|23639.5|23659.5|23639.5|23659.5|23639.5|23659.5|23639.5|4
1654518000000|2022-06-06 12:20:00|23658.8|23638.8|23654.5|23634.5|23658.8|23638.8|23654.5|23634.5|3
1654518030000|2022-06-06 12:20:30|23653.8|23633.8|23653.8|23633.8|23653.8|23633.8|23653.8|23633.8|1
1654518060000|2022-06-06 12:21:00|23653|23633|23642|23622|23653|23633|23642|23622|10
1654518070000|2022-06-06 12:21:10|||||||||2
1654518080000|2022-06-06 12:21:20|23640.3|23620.3|23640.3|23620.3|23640.3|23620.3|23640.3|23620.3|8
1654518090000|2022-06-06 12:21:30|23638.5|23618.5|23636|23616|23638.5|23618.5|23636|23616|3
1654518100000|2022-06-06 12:21:40|23635.3|23615.3|23635.3|23615.3|23635.3|23615.3|23635.3|23615.3|5
1654518110000|2022-06-06 12:21:50|23637|23617|23637|23617|23637|23617|23637|23617|1
1654518120000|2022-06-06 12:22:00|23637.8|23617.8|23642|23622|23642|23622|23637.8|23617.8|113
1654518130000|2022-06-06 12:22:10|23646.3|23626.3|23647|23627|23647|23627|23644.5|23624.5|49
1654518140000|2022-06-06 12:22:20|||||||||3
1654518150000|2022-06-06 12:22:30|23645.3|23625.3|23659.5|23639.5|23659.5|23639.5|23645.3|23625.3|17
1654518160000|2022-06-06 12:22:40|23660.3|23640.3|23661|23641|23661|23641|23660.3|23640.3|1
1654518180000|2022-06-06 12:23:00|23664.5|23644.5|23664.5|23644.5|23664.5|23644.5|23664.5|23644.5|23
1654518190000|2022-06-06 12:23:10|||||||||1
1654518210000|2022-06-06 12:23:30|||||||||1
1654518220000|2022-06-06 12:23:40|23667|23647|23652.8|23632.8|23667|23647|23652.8|23632.8|11
1654518230000|2022-06-06 12:23:50|23652|23632|23635.3|23615.3|23652|23632|23635.3|23615.3|3
1654518240000|2022-06-06 12:24:00|||||||||1
1654518250000|2022-06-06 12:24:10|||||||||5
1654518260000|2022-06-06 12:24:20|||||||||2
1654518270000|2022-06-06 12:24:30|||||||||1
1654518280000|2022-06-06 12:24:40|||||||||2
1654518290000|2022-06-06 12:24:50|||||||||1
1654518300000|2022-06-06 12:25:00|23636|23616|23637.8|23617.8|23637.8|23617.8|23636|23616|1
1654518310000|2022-06-06 12:25:10|23639.5|23619.5|23639.5|23619.5|23639.5|23619.5|23639.5|23619.5|0
1654518320000|2022-06-06 12:25:20|23645.3|23625.3|23645.3|23625.3|23645.3|23625.3|23645.3|23625.3|2
1654518330000|2022-06-06 12:25:30|23648.8|23628.8|23650.3|23630.3|23650.3|23630.3|23648.8|23628.8|3
1654518340000|2022-06-06 12:25:40|23652.8|23632.8|23652.8|23632.8|23652.8|23632.8|23652.8|23632.8|0
1654518350000|2022-06-06 12:25:50|23652|23632|23652.8|23632.8|23652.8|23632.8|23652|23632|1
1654518360000|2022-06-06 12:26:00|23653.8|23633.8|23650.5|23630.5|23653.8|23633.8|23650.5|23630.5|4
1654518370000|2022-06-06 12:26:10|23647|23627|23647|23627|23647|23627|23647|23627|0
1654518380000|2022-06-06 12:26:20|23645.3|23625.3|23632.8|23612.8|23645.3|23625.3|23632.8|23612.8|7
1654518390000|2022-06-06 12:26:30|23632|23612|23626|23606|23632|23612|23626|23606|4
1654518400000|2022-06-06 12:26:40|23622.8|23602.8|23620.3|23600.3|23631.3|23602.8|23620.3|23591.3|6
1654518410000|2022-06-06 12:26:50|23622|23602|23617.8|23597.8|23622|23602|23617.8|23597.8|4
1654518420000|2022-06-06 12:27:00|23614.5|23594.5|23607.8|23587.8|23614.5|23594.5|23607.8|23587.8|2
1654518430000|2022-06-06 12:27:10|||||||||2
1654518440000|2022-06-06 12:27:20|23610.3|23590.3|23616.8|23596.8|23616.8|23596.8|23610.3|23590.3|6
1654518450000|2022-06-06 12:27:30|23617.5|23597.5|23631|23611|23631|23611|23617.5|23597.5|0
1654518460000|2022-06-06 12:27:40|23634.3|23614.3|23639.5|23619.5|23639.5|23619.5|23634.3|23614.3|0
1654518470000|2022-06-06 12:27:50|23637.8|23617.8|23637.8|23617.8|23637.8|23617.8|23637.8|23617.8|4
1654518480000|2022-06-06 12:28:00|||||||||4
1654518490000|2022-06-06 12:28:10|||||||||2
1654518500000|2022-06-06 12:28:20|23635.3|23615.3|23622.8|23602.8|23635.3|23615.3|23622.8|23602.8|3
1654518510000|2022-06-06 12:28:30|23622|23602|23622|23602|23622|23602|23622|23602|3
1654518520000|2022-06-06 12:28:40|23622.8|23602.8|23622.8|23602.8|23622.8|23602.8|23622.8|23602.8|0
1654518540000|2022-06-06 12:29:00|23624.5|23604.5|23639.5|23599.5|23639.5|23605.3|23624.5|23599.5|1
1654518550000|2022-06-06 12:29:10|23630.3|23610.3|23630.3|23610.3|23630.3|23610.3|23630.3|23610.3|1
1654518560000|2022-06-06 12:29:20|23625.3|23605.3|23624.5|23604.5|23625.3|23605.3|23624.5|23604.5|7
1654518570000|2022-06-06 12:29:30|23622.8|23602.8|23612|23592|23622.8|23602.8|23612|23592|0
1654518580000|2022-06-06 12:29:40|23605.3|23585.3|23605.3|23585.3|23605.3|23585.3|23605.3|23585.3|4
1654518590000|2022-06-06 12:29:50|23604.5|23584.5|23592|23572|23604.5|23584.5|23592|23572|13
1654518600000|2022-06-06 12:30:00|23589.1|23569.1|23566.3|23546.3|23589.5|23569.1|23566.3|23546.3|19
1654518610000|2022-06-06 12:30:10|23562.8|23542.8|23583.5|23563.5|23583.5|23563.5|23562.8|23542.8|16
1654518620000|2022-06-06 12:30:20|23587.8|23567.8|23585.3|23565.3|23587.8|23567.8|23585.3|23565.3|19
1654518630000|2022-06-06 12:30:30|||||||||1
1654518640000|2022-06-06 12:30:40|||||||||2
1654518650000|2022-06-06 12:30:50|23583|23563|23572.8|23552.8|23588|23563|23570.3|23542.8|10
1654518660000|2022-06-06 12:31:00|23574.5|23554.5|23575.3|23555.3|23575.3|23555.3|23574.5|23554.5|3
1654518670000|2022-06-06 12:31:10|23577|23557|23579.5|23559.5|23579.5|23559.5|23577|23557|2
1654518680000|2022-06-06 12:31:20|||||||||3
1654518690000|2022-06-06 12:31:30|23580.3|23560.3|23582.8|23562.8|23582.8|23562.8|23580.3|23560.3|1
1654518700000|2022-06-06 12:31:40|23584.5|23564.5|23595.3|23575.3|23602.8|23575.3|23584.5|23562.8|3
1654518710000|2022-06-06 12:31:50|23597|23577|23599.5|23579.5|23599.5|23579.5|23594.5|23574.5|4
1654518720000|2022-06-06 12:32:00|23601.3|23581.3|23602|23582|23602|23582|23601.3|23581.3|2
1654518730000|2022-06-06 12:32:10|23603.8|23583.8|23603.8|23583.8|23603.8|23583.8|23603.8|23583.8|1
1654518740000|2022-06-06 12:32:20|23604.5|23584.5|23604.5|23584.5|23604.5|23584.5|23604.5|23584.5|4
1654518750000|2022-06-06 12:32:30|23607|23587|23607.8|23587.8|23607.8|23587.8|23607|23587|2
1654518760000|2022-06-06 12:32:40|23612|23592|23612|23592|23612|23592|23612|23592|2
1654518770000|2022-06-06 12:32:50|23613.8|23593.8|23624.5|23604.5|23631.3|23604.5|23613.8|23584.5|5
1654518780000|2022-06-06 12:33:00|23629.5|23609.5|23635.3|23615.3|23635.3|23615.3|23629.5|23609.5|5
1654518790000|2022-06-06 12:33:10|23637|23617|23647.8|23627.8|23647.8|23627.8|23637|23617|7
1654518800000|2022-06-06 12:33:20|23650.3|23630.3|23678.8|23638.8|23678.8|23640.3|23650.3|23629.5|11
1654518810000|2022-06-06 12:33:30|23670.3|23650.3|23672|23652|23675.3|23655.3|23670.3|23650.3|3
1654518830000|2022-06-06 12:33:50|23667|23647|23667|23647|23667|23647|23667|23647|10
1654518840000|2022-06-06 12:34:00|23668.5|23648.5|23669.5|23649.5|23679.5|23650.3|23668.5|23637.8|26
1654518850000|2022-06-06 12:34:10|||||||||2
1654518860000|2022-06-06 12:34:20|23667|23647|23667|23647|23667|23647|23667|23647|14
1654518870000|2022-06-06 12:34:30|23666.3|23646.3|23662.8|23642.8|23666.3|23646.3|23662.8|23642.8|1
1654518900000|2022-06-06 12:35:00|23662|23642|23657.8|23637.8|23662|23642|23657.8|23637.8|1
1654518910000|2022-06-06 12:35:10|||||||||2
1654518920000|2022-06-06 12:35:20|23654.3|23634.3|23657.8|23597.8|23657.8|23634.3|23654.3|23597.8|7
1654518930000|2022-06-06 12:35:30|||||||||2
1654518940000|2022-06-06 12:35:40|||||||||3
1654518960000|2022-06-06 12:36:00|23654.3|23594.3|23643.8|23623.8|23654.3|23623.8|23635.3|23594.3|6
1654518970000|2022-06-06 12:36:10|23645.3|23625.3|23645.3|23625.3|23645.3|23625.3|23645.3|23625.3|6
1654518980000|2022-06-06 12:36:20|||||||||1
1654519000000|2022-06-06 12:36:40|23642.8|23622.8|23640.3|23620.3|23642.8|23622.8|23640.3|23620.3|12
1654519020000|2022-06-06 12:37:00|23637.8|23617.8|23632.8|23612.8|23637.8|23617.8|23632.8|23612.8|3
1654519030000|2022-06-06 12:37:10|23624.5|23604.5|23627.8|23587.8|23633|23604.5|23624.5|23587.8|1
1654519070000|2022-06-06 12:37:50|||||||||1
1654519080000|2022-06-06 12:38:00|23624.3|23584.3|23610.3|23590.3|23624.3|23592|23610.3|23584.3|1
1654519090000|2022-06-06 12:38:10|||||||||1
1654519110000|2022-06-06 12:38:30|23608.5|23588.5|23599.5|23579.5|23608.5|23588.5|23599.5|23579.5|2
1654519120000|2022-06-06 12:38:40|23598.8|23578.8|23595.3|23575.3|23598.8|23578.8|23595.3|23575.3|10
1654519130000|2022-06-06 12:38:50|23587.8|23567.8|23587|23567|23587.8|23567.8|23587|23567|1
1654519140000|2022-06-06 12:39:00|23585.3|23565.3|23597.8|23577.8|23597.8|23577.8|23585.3|23565.3|12
1654519150000|2022-06-06 12:39:10|23598.5|23578.5|23602|23582|23602|23582|23598.5|23578.5|0
1654519160000|2022-06-06 12:39:20|23599.5|23579.5|23602.8|23582.8|23602.8|23582.8|23599.5|23579.5|3
1654519170000|2022-06-06 12:39:30|||||||||1
1654519180000|2022-06-06 12:39:40|23599.5|23579.5|23595.3|23575.3|23599.5|23579.5|23595.3|23575.3|3
1654519190000|2022-06-06 12:39:50|23593.5|23573.5|23592.8|23572.8|23595.3|23575.3|23590.3|23570.3|6
1654519200000|2022-06-06 12:40:00|23596.3|23576.3|23610.3|23590.3|23610.3|23590.3|23596.3|23576.3|3
1654519210000|2022-06-06 12:40:10|||||||||5
1654519240000|2022-06-06 12:40:40|||||||||2
1654519250000|2022-06-06 12:40:50|||||||||1
1654519260000|2022-06-06 12:41:00|23607.8|23587.8|23574.5|23554.5|23610.3|23590.3|23574.5|23554.5|7
1654519270000|2022-06-06 12:41:10|23572.8|23552.8|23572.8|23552.8|23572.8|23552.8|23572.8|23552.8|0
1654519280000|2022-06-06 12:41:20|23580.5|23540.5|23547.8|23527.8|23589.8|23547.6|23547.8|23527.8|10
1654519300000|2022-06-06 12:41:40|||||||||1
1654519330000|2022-06-06 12:42:10|23545.3|23525.3|23520.3|23500.3|23545.3|23525.3|23520.3|23500.3|4
1654519340000|2022-06-06 12:42:20|23519.5|23499.5|23508.5|23488.5|23519.5|23499.5|23508.5|23488.5|3
1654519350000|2022-06-06 12:42:30|23506|23486|23516.3|23496.3|23516.3|23496.3|23506|23486|12
1654519370000|2022-06-06 12:42:50|23519.5|23499.5|23530.3|23510.3|23530.3|23510.3|23519.5|23499.5|4
1654519380000|2022-06-06 12:43:00|23535.3|23515.3|23513|23493|23535.3|23515.3|23513|23493|135
1654519390000|2022-06-06 12:43:10|23500.3|23480.3|23496|23476|23502.8|23480.3|23487.8|23462.8|10
1654519400000|2022-06-06 12:43:20|23497.8|23477.8|23497.8|23477.8|23497.8|23477.8|23497.8|23477.8|3
1654519410000|2022-06-06 12:43:30|||||||||1
1654519420000|2022-06-06 12:43:40|||||||||1
1654519430000|2022-06-06 12:43:50|23495.3|23475.3|23495.3|23475.3|23495.3|23475.3|23495.3|23475.3|1
1654519440000|2022-06-06 12:44:00|||||||||4
1654519450000|2022-06-06 12:44:10|||||||||1
1654519460000|2022-06-06 12:44:20|||||||||1
1654519470000|2022-06-06 12:44:30|23494.5|23474.5|23492.8|23472.8|23494.5|23474.5|23492.8|23472.8|2
1654519480000|2022-06-06 12:44:40|23491|23471|23488|23468|23491|23471|23488|23468|1
1654519490000|2022-06-06 12:44:50|23482.8|23462.8|23482.8|23462.8|23482.8|23462.8|23482.8|23462.8|1
1654519500000|2022-06-06 12:45:00|23481|23461|23469.5|23449.5|23481|23461|23469.5|23449.5|55
1654519510000|2022-06-06 12:45:10|23467.8|23447.8|23462.8|23442.8|23467.8|23447.8|23460.3|23440.3|5
1654519520000|2022-06-06 12:45:20|23464.5|23444.5|23467|23447|23467|23447|23463.5|23443.5|479
1654519530000|2022-06-06 12:45:30|||||||||3
1654519540000|2022-06-06 12:45:40|23468.8|23448.8|23468.8|23448.8|23468.8|23448.8|23468.8|23448.8|1
1654519550000|2022-06-06 12:45:50|23470.3|23450.3|23473.8|23453.8|23487.8|23456.3|23470.3|23447.8|2
1654519560000|2022-06-06 12:46:00|||||||||2
1654519570000|2022-06-06 12:46:10|23472.3|23452.3|23468.8|23448.8|23472.3|23452.3|23468.8|23448.8|0
1654519580000|2022-06-06 12:46:20|||||||||1
1654519590000|2022-06-06 12:46:30|||||||||6
1654519610000|2022-06-06 12:46:50|23468|23448|23463|23443|23468|23448|23463|23443|3
1654519620000|2022-06-06 12:47:00|||||||||1
1654519630000|2022-06-06 12:47:10|23455.3|23435.3|23455.3|23435.3|23455.3|23435.3|23455.3|23435.3|927
1654519650000|2022-06-06 12:47:30|23452.8|23432.8|23452.8|23432.8|23452.8|23432.8|23452.8|23432.8|3
1654519670000|2022-06-06 12:47:50|23453.5|23433.5|23457|23437|23457|23437|23453.5|23433.5|4
1654519680000|2022-06-06 12:48:00|23467.8|23427.8|23466|23446|23474.5|23446|23466|23427.8|3
1654519690000|2022-06-06 12:48:10|23467.8|23447.8|23480|23440|23480|23447.8|23467.8|23440|6
1654519700000|2022-06-06 12:48:20|23497.8|23437.8|23497.8|23437.8|23497.8|23437.8|23497.8|23437.8|0
1654519710000|2022-06-06 12:48:30|23499.5|23439.5|23492|23452|23499.5|23452|23492|23439.5|6
1654519720000|2022-06-06 12:48:40|||||||||1
1654519730000|2022-06-06 12:48:50|23493.8|23453.8|23497|23457|23506.3|23457|23493.8|23444.5|2
1654519740000|2022-06-06 12:49:00|23495.3|23455.3|23494.5|23454.5|23495.3|23455.3|23494.5|23454.5|1
1654519750000|2022-06-06 12:49:10|23482|23462|23482|23462|23482|23462|23482|23462|2
1654519760000|2022-06-06 12:49:20|23496.8|23456.8|23502|23462|23502|23462|23496.8|23456.8|7
1654519780000|2022-06-06 12:49:40|23500.3|23480.3|23500.3|23480.3|23500.3|23480.3|23500.3|23480.3|0
1654519790000|2022-06-06 12:49:50|23503.8|23483.8|23505.3|23485.3|23505.3|23485.3|23503.8|23483.8|1
1654519800000|2022-06-06 12:50:00|23510.3|23490.3|23510.3|23490.3|23510.3|23490.3|23510.3|23490.3|6
1654519810000|2022-06-06 12:50:10|||||||||1
1654519820000|2022-06-06 12:50:20|23505.3|23485.3|23503.8|23483.8|23505.3|23485.3|23503.8|23483.8|9
1654519830000|2022-06-06 12:50:30|23502|23482|23499.5|23479.5|23502|23482|23499.5|23479.5|0
1654519840000|2022-06-06 12:50:40|23497|23477|23497|23477|23497|23477|23497|23477|3
1654519850000|2022-06-06 12:50:50|23495.3|23475.3|23487|23467|23495.3|23475.3|23487|23467|10
1654519860000|2022-06-06 12:51:00|23482.8|23462.8|23482.8|23462.8|23482.8|23462.8|23482.8|23462.8|0
1654519880000|2022-06-06 12:51:20|23481|23461|23480.3|23460.3|23481|23461|23480.3|23460.3|7
1654519890000|2022-06-06 12:51:30|||||||||33
1654519900000|2022-06-06 12:51:40|||||||||1
1654519910000|2022-06-06 12:51:50|||||||||3
1654519920000|2022-06-06 12:52:00|||||||||1
1654519930000|2022-06-06 12:52:10|23482.8|23462.8|23495.3|23475.3|23496|23475.3|23482.8|23456|1
1654519940000|2022-06-06 12:52:20|23506|23466|23507.8|23467.8|23507.8|23467.8|23506|23466|7
1654519950000|2022-06-06 12:52:30|23500.3|23480.3|23500.3|23480.3|23500.3|23480.3|23500.3|23480.3|0
1654519960000|2022-06-06 12:52:40|23512.5|23472.5|23517.8|23477.8|23517.8|23477.8|23512.5|23472.5|4
1654519970000|2022-06-06 12:52:50|23509.3|23489.3|23513.5|23493.5|23513.5|23493.5|23509.3|23489.3|2
1654519980000|2022-06-06 12:53:00|23511.3|23491.3|23505.3|23485.3|23511.3|23491.3|23505.3|23485.3|2
1654519990000|2022-06-06 12:53:10|||||||||6
1654520000000|2022-06-06 12:53:20|||||||||1
1654520010000|2022-06-06 12:53:30|||||||||2
1654520030000|2022-06-06 12:53:50|||||||||2
1654520050000|2022-06-06 12:54:10|||||||||6
1654520060000|2022-06-06 12:54:20|||||||||1
1654520080000|2022-06-06 12:54:40|23506|23486|23500.3|23480.3|23506|23486|23500.3|23480.3|3
1654520100000|2022-06-06 12:55:00|||||||||2
1654520110000|2022-06-06 12:55:10|23502|23482|23502|23482|23502|23482|23502|23482|7
1654520120000|2022-06-06 12:55:20|23502.8|23482.8|23515.3|23495.3|23520.3|23500.3|23502.8|23482.8|4
1654520130000|2022-06-06 12:55:30|23523|23483|23512.3|23492.3|23523|23493|23512.3|23483|0
1654520140000|2022-06-06 12:55:40|23510.5|23490.5|23510.5|23490.5|23510.5|23490.5|23510.5|23490.5|1
1654520150000|2022-06-06 12:55:50|23507.3|23487.3|23508|23488|23508|23488|23507.3|23487.3|7
1654520160000|2022-06-06 12:56:00|23504.5|23484.5|23517.8|23497.8|23517.8|23497.8|23504.5|23484.5|9
1654520170000|2022-06-06 12:56:10|23510.3|23490.3|23515.3|23495.3|23515.3|23495.3|23510.3|23490.3|9
1654520190000|2022-06-06 12:56:30|||||||||1
1654520210000|2022-06-06 12:56:50|23517.8|23497.8|23517.8|23497.8|23517.8|23497.8|23517.8|23497.8|1
1654520220000|2022-06-06 12:57:00|23517|23497|23515.3|23495.3|23517|23497|23515.3|23495.3|0
1654520230000|2022-06-06 12:57:10|23507|23487|23500.3|23480.3|23507|23487|23500.3|23480.3|8
1654520240000|2022-06-06 12:57:20|23501|23481|23501|23481|23501|23481|23501|23481|3
1654520250000|2022-06-06 12:57:30|23502.8|23482.8|23502.8|23482.8|23502.8|23482.8|23502.8|23482.8|1
1654520280000|2022-06-06 12:58:00|23505.3|23485.3|23507|23487|23507|23487|23505.3|23485.3|6
1654520300000|2022-06-06 12:58:20|23502.8|23482.8|23505.3|23485.3|23505.3|23485.3|23502.8|23482.8|1
1654520310000|2022-06-06 12:58:30|23507.8|23487.8|23507.8|23487.8|23507.8|23487.8|23507.8|23487.8|3
1654520320000|2022-06-06 12:58:40|||||||||1
1654520330000|2022-06-06 12:58:50|||||||||1
1654520340000|2022-06-06 12:59:00|23507|23487|23507.8|23487.8|23507.8|23487.8|23505.3|23485.3|6
1654520350000|2022-06-06 12:59:10|23509.5|23489.5|23520.3|23500.3|23520.3|23500.3|23509.5|23489.5|1
1654520360000|2022-06-06 12:59:20|23522.8|23502.8|23522.8|23502.8|23522.8|23502.8|23522.8|23502.8|1
1654520370000|2022-06-06 12:59:30|23527.8|23507.8|23532.8|23512.8|23532.8|23512.8|23527.8|23507.8|314
1654520380000|2022-06-06 12:59:40|23534.5|23514.5|23543.8|23523.8|23543.8|23523.8|23534.5|23514.5|1009
1654520390000|2022-06-06 12:59:50|23547|23527|23551.3|23531.3|23551.3|23531.3|23547|23527|0
1654520400000|2022-06-06 13:00:00|23556.3|23536.3|23551.3|23531.3|23556.3|23536.3|23551.3|23531.3|7
1654520410000|2022-06-06 13:00:10|||||||||1
1654520440000|2022-06-06 13:00:40|||||||||1
1654520450000|2022-06-06 13:00:50|||||||||1
1654520460000|2022-06-06 13:01:00|23548.8|23528.8|23528|23508|23548.8|23528.8|23528|23508|7
1654520470000|2022-06-06 13:01:10|23526.3|23506.3|23526.3|23506.3|23526.3|23506.3|23526.3|23506.3|0
1654520480000|2022-06-06 13:01:20|23533.5|23513.5|23538.8|23518.8|23538.8|23518.8|23533.5|23513.5|2
1654520490000|2022-06-06 13:01:30|23531.3|23511.3|23542.8|23502.8|23542.8|23511.3|23531.3|23502.8|9
1654520500000|2022-06-06 13:01:40|23548|23508|23552.3|23512.3|23552.3|23512.3|23548|23508|0
1654520510000|2022-06-06 13:01:50|23544.5|23524.5|23551.3|23531.3|23551.3|23531.3|23544.5|23524.5|1
1654520520000|2022-06-06 13:02:00|||||||||6
1654520530000|2022-06-06 13:02:10|23547|23527|23546.3|23526.3|23547|23527|23546.3|23526.3|1
1654520540000|2022-06-06 13:02:20|||||||||104
1654520550000|2022-06-06 13:02:30|||||||||1
1654520570000|2022-06-06 13:02:50|23544.5|23524.5|23543.8|23523.8|23544.5|23524.5|23543.8|23523.8|8
1654520580000|2022-06-06 13:03:00|23538.5|23518.5|23491.3|23471.3|23538.5|23518.5|23491.3|23471.3|26
1654520590000|2022-06-06 13:03:10|||||||||1
1654520600000|2022-06-06 13:03:20|||||||||1
1654520610000|2022-06-06 13:03:30|23486.3|23466.3|23485.5|23465.5|23486.3|23466.3|23485.5|23465.5|0
1654520620000|2022-06-06 13:03:40|23483.8|23463.8|23478.8|23458.8|23483.8|23463.8|23478.8|23458.8|1
1654520630000|2022-06-06 13:03:50|23474.1|23454.1|23466.3|23446.3|23474.1|23454.1|23466.3|23446.3|6
1654520640000|2022-06-06 13:04:00|23468.8|23448.8|23473.8|23453.8|23473.8|23453.8|23468.8|23448.8|1
1654520660000|2022-06-06 13:04:20|||||||||1
1654520670000|2022-06-06 13:04:30|||||||||1
1654520680000|2022-06-06 13:04:40|23476.3|23456.3|23476.3|23456.3|23476.3|23456.3|23476.3|23456.3|5
1654520690000|2022-06-06 13:04:50|23478.1|23458.1|23478.1|23458.1|23478.1|23458.1|23478.1|23458.1|7
1654520700000|2022-06-06 13:05:00|23477.3|23457.3|23470.6|23450.6|23477.3|23457.3|23470.6|23450.6|1
1654520710000|2022-06-06 13:05:10|||||||||10
1654520720000|2022-06-06 13:05:20|23468.3|23448.3|23465.6|23445.6|23468.3|23448.3|23463.1|23443.1|0
1654520730000|2022-06-06 13:05:30|23466.3|23446.3|23473.8|23453.8|23478.8|23458.8|23466.3|23446.3|8
1654520740000|2022-06-06 13:05:40|||||||||3
1654520750000|2022-06-06 13:05:50|23471.3|23451.3|23473.8|23453.8|23473.8|23453.8|23471.3|23451.3|7
1654520760000|2022-06-06 13:06:00|23477.8|23457.8|23481.3|23461.3|23481.3|23461.3|23477.8|23457.8|1
1654520780000|2022-06-06 13:06:20|23478.8|23458.8|23478.8|23458.8|23478.8|23458.8|23478.8|23458.8|1
1654520800000|2022-06-06 13:06:40|||||||||6
1654520820000|2022-06-06 13:07:00|23488.1|23448.1|23471.3|23451.3|23488.1|23451.3|23471.3|23446.3|1
1654520860000|2022-06-06 13:07:40|||||||||16
1654520880000|2022-06-06 13:08:00|||||||||1
1654520900000|2022-06-06 13:08:20|||||||||2
1654520910000|2022-06-06 13:08:30|23470.6|23450.6|23478.8|23458.8|23478.8|23458.8|23468.8|23448.8|3
1654520920000|2022-06-06 13:08:40|23479.5|23459.5|23479.5|23459.5|23479.5|23459.5|23479.5|23459.5|8
1654520930000|2022-06-06 13:08:50|23482|23462|23491.3|23471.3|23491.3|23471.3|23482|23462|0
1654520940000|2022-06-06 13:09:00|||||||||1
1654520950000|2022-06-06 13:09:10|||||||||1
1654520980000|2022-06-06 13:09:40|||||||||8
1654521000000|2022-06-06 13:10:00|23488.8|23468.8|23484.8|23444.8|23488.8|23468.8|23476.3|23444.8|6
1654521010000|2022-06-06 13:10:10|23470.8|23450.8|23460.1|23440.1|23473.1|23450.8|23460.1|23433.1|0
1654521030000|2022-06-06 13:10:30|23453.1|23433.1|23453.1|23433.1|23453.1|23433.1|23453.1|23433.1|0
1654521040000|2022-06-06 13:10:40|23451.3|23431.3|23451.3|23431.3|23451.3|23431.3|23451.3|23431.3|6
1654521050000|2022-06-06 13:10:50|23446.3|23426.3|23448.8|23428.8|23448.8|23428.8|23446.3|23426.3|5
1654521080000|2022-06-06 13:11:20|23451.3|23431.3|23451.3|23431.3|23451.3|23431.3|23451.3|23431.3|2
1654521090000|2022-06-06 13:11:30|||||||||6
1654521100000|2022-06-06 13:11:40|23453.5|23433.5|23473.8|23453.8|23473.8|23453.8|23453.5|23433.5|12
1654521110000|2022-06-06 13:11:50|23476.3|23456.3|23476.3|23456.3|23476.3|23456.3|23476.3|23456.3|0
1654521120000|2022-06-06 13:12:00|23471.3|23451.3|23468.8|23448.8|23471.3|23451.3|23468.8|23448.8|1
1654521150000|2022-06-06 13:12:30|23467.3|23447.3|23467.3|23447.3|23467.3|23447.3|23467.3|23447.3|6
1654521160000|2022-06-06 13:12:40|||||||||1
1654521170000|2022-06-06 13:12:50|||||||||2
1654521180000|2022-06-06 13:13:00|23464.8|23444.8|23457.3|23437.3|23464.8|23444.8|23457.3|23437.3|2
1654521190000|2022-06-06 13:13:10|23453.8|23433.8|23418.1|23398.1|23453.8|23433.8|23416.3|23392.8|34
1654521210000|2022-06-06 13:13:30|23416.3|23396.3|23416.3|23396.3|23416.3|23396.3|23416.3|23396.3|6
1654521220000|2022-06-06 13:13:40|23418.1|23398.1|23415.6|23395.6|23418.1|23398.1|23415.6|23395.6|13
1654521240000|2022-06-06 13:14:00|23414.8|23394.8|23413.1|23393.1|23415.6|23395.6|23413.1|23393.1|4
1654521250000|2022-06-06 13:14:10|23411.3|23391.3|23404.1|23384.1|23411.3|23391.3|23404.1|23384.1|5
1654521260000|2022-06-06 13:14:20|23401.6|23381.6|23397.3|23377.3|23401.6|23381.6|23397.3|23377.3|2
1654521270000|2022-06-06 13:14:30|23398.1|23378.1|23398.1|23378.1|23398.1|23378.1|23398.1|23378.1|8
1654521280000|2022-06-06 13:14:40|23398.8|23378.8|23403.8|23383.8|23403.8|23383.8|23398.8|23378.8|4
1654521290000|2022-06-06 13:14:50|23391.6|23371.6|23353.1|23333.1|23391.6|23371.6|23351.3|23331.3|81
1654521300000|2022-06-06 13:15:00|23352.3|23332.3|23343.8|23323.8|23352.3|23332.3|23333.8|23311.3|14
1654521310000|2022-06-06 13:15:10|23342.3|23322.3|23342.3|23322.3|23342.3|23322.3|23342.3|23322.3|8
1654521320000|2022-06-06 13:15:20|23341.3|23321.3|23341.3|23321.3|23341.3|23321.3|23340.6|23320.6|1
1654521330000|2022-06-06 13:15:30|23343.1|23323.1|23351.3|23331.3|23360.6|23333.8|23343.1|23318.1|13
1654521340000|2022-06-06 13:15:40|23353.8|23333.8|23356.3|23336.3|23356.3|23336.3|23353.8|23333.8|6
1654521350000|2022-06-06 13:15:50|||||||||3
1654521360000|2022-06-06 13:16:00|23355.6|23335.6|23358.8|23338.8|23358.8|23338.8|23353.8|23333.8|2
1654521370000|2022-06-06 13:16:10|||||||||16
1654521380000|2022-06-06 13:16:20|23356.3|23336.3|23356.3|23336.3|23356.3|23336.3|23356.3|23336.3|7
1654521390000|2022-06-06 13:16:30|23358.8|23338.8|23358.8|23338.8|23358.8|23338.8|23358.8|23338.8|2
1654521400000|2022-06-06 13:16:40|||||||||2
1654521410000|2022-06-06 13:16:50|||||||||5
1654521420000|2022-06-06 13:17:00|||||||||26
1654521430000|2022-06-06 13:17:10|23358.1|23338.1|23355.6|23335.6|23358.1|23338.1|23355.6|23335.6|7
1654521440000|2022-06-06 13:17:20|||||||||8
1654521450000|2022-06-06 13:17:30|||||||||4
1654521460000|2022-06-06 13:17:40|23353.8|23333.8|23346.3|23326.3|23353.8|23333.8|23346.3|23326.3|5
1654521470000|2022-06-06 13:17:50|23341.3|23321.3|23341.3|23321.3|23341.3|23321.3|23341.3|23321.3|4
1654521490000|2022-06-06 13:18:10|||||||||8
1654521500000|2022-06-06 13:18:20|||||||||7
1654521510000|2022-06-06 13:18:30|||||||||4
1654521520000|2022-06-06 13:18:40|||||||||1
1654521530000|2022-06-06 13:18:50|||||||||1
1654521550000|2022-06-06 13:19:10|||||||||2
1654521560000|2022-06-06 13:19:20|23344.8|23324.8|23353.8|23333.8|23353.8|23333.8|23344.8|23324.8|8
1654521570000|2022-06-06 13:19:30|||||||||2
1654521580000|2022-06-06 13:19:40|||||||||2
1654521590000|2022-06-06 13:19:50|23348.8|23328.8|23345.6|23325.6|23348.8|23328.8|23345.6|23325.6|6
1654521600000|2022-06-06 13:20:00|||||||||2
1654521610000|2022-06-06 13:20:10|23344.8|23324.8|23343.1|23323.1|23344.8|23324.8|23343.1|23323.1|11
1654521630000|2022-06-06 13:20:30|||||||||6
1654521650000|2022-06-06 13:20:50|||||||||5
1654521660000|2022-06-06 13:21:00|23346.3|23326.3|23346.3|23326.3|23346.3|23326.3|23346.3|23326.3|8
1654521670000|2022-06-06 13:21:10|||||||||11
1654521690000|2022-06-06 13:21:30|23348.8|23328.8|23346.3|23326.3|23348.8|23328.8|23346.3|23326.3|5
1654521700000|2022-06-06 13:21:40|||||||||4
1654521710000|2022-06-06 13:21:50|||||||||2
1654521720000|2022-06-06 13:22:00|23345.6|23325.6|23345.6|23325.6|23345.6|23325.6|23345.6|23325.6|2
1654521730000|2022-06-06 13:22:10|23343.1|23323.1|23333.8|23313.8|23343.1|23323.1|23331.3|23311.3|12
1654521740000|2022-06-06 13:22:20|23331.3|23311.3|23328.8|23308.8|23331.3|23311.3|23328.8|23308.8|0
1654521750000|2022-06-06 13:22:30|23333.8|23313.8|23329.5|23309.5|23333.8|23313.8|23329.5|23309.5|5
1654521760000|2022-06-06 13:22:40|23328.8|23308.8|23323.8|23303.8|23328.8|23308.8|23323.8|23303.8|11
1654521770000|2022-06-06 13:22:50|23318.8|23298.8|23315.6|23295.6|23318.8|23298.8|23314.8|23294.8|9
1654521780000|2022-06-06 13:23:00|||||||||4
1654521790000|2022-06-06 13:23:10|23316.3|23296.3|23318.8|23298.8|23318.8|23298.8|23316.3|23296.3|5
1654521800000|2022-06-06 13:23:20|||||||||3
1654521820000|2022-06-06 13:23:40|||||||||3
1654521830000|2022-06-06 13:23:50|23321.3|23301.3|23321.3|23301.3|23321.3|23301.3|23321.3|23301.3|12
1654521840000|2022-06-06 13:24:00|||||||||5
1654521860000|2022-06-06 13:24:20|||||||||3
1654521880000|2022-06-06 13:24:40|23322|23302|23323.8|23303.8|23323.8|23303.8|23321.3|23301.3|5
1654521890000|2022-06-06 13:24:50|23325.6|23305.6|23346.3|23326.3|23346.3|23326.3|23325.6|23305.6|6
1654521900000|2022-06-06 13:25:00|23351.3|23331.3|23351.3|23331.3|23351.3|23331.3|23351.3|23331.3|3
1654521910000|2022-06-06 13:25:10|23353.1|23333.1|23353.8|23333.8|23353.8|23333.8|23353.1|23333.1|2
1654521920000|2022-06-06 13:25:20|23358.8|23338.8|23351.3|23331.3|23360.6|23340.6|23351.3|23331.3|7
1654521930000|2022-06-06 13:25:30|23350.6|23330.6|23348.8|23328.8|23350.6|23330.6|23348.8|23328.8|1
1654521940000|2022-06-06 13:25:40|23349.5|23329.5|23351.3|23331.3|23351.3|23331.3|23348.8|23328.8|4
1654521950000|2022-06-06 13:25:50|23350.6|23330.6|23348.8|23328.8|23350.6|23330.6|23348.8|23328.8|0
1654521960000|2022-06-06 13:26:00|23346.3|23326.3|23333.1|23313.1|23346.3|23326.3|23331.3|23311.3|4
1654521970000|2022-06-06 13:26:10|23331.3|23311.3|23333.8|23313.8|23333.8|23313.8|23331.3|23311.3|0
1654521980000|2022-06-06 13:26:20|||||||||3
1654521990000|2022-06-06 13:26:30|23337|23317|23337|23317|23337|23317|23337|23317|1
1654522000000|2022-06-06 13:26:40|23340.6|23320.6|23341.3|23321.3|23341.3|23321.3|23340.6|23320.6|4
1654522010000|2022-06-06 13:26:50|23342|23322|23346.3|23326.3|23346.3|23326.3|23342|23322|0
1654522020000|2022-06-06 13:27:00|||||||||3
1654522030000|2022-06-06 13:27:10|23348.8|23328.8|23376.3|23356.3|23381.3|23361.3|23348.8|23328.8|6
1654522040000|2022-06-06 13:27:20|23383.1|23363.1|23380.6|23360.6|23383.1|23363.1|23376.3|23356.3|7
1654522050000|2022-06-06 13:27:30|23378.8|23358.8|23388.8|23368.8|23388.8|23368.8|23378.8|23358.8|4
1654522060000|2022-06-06 13:27:40|23391.3|23371.3|23391.3|23371.3|23391.3|23371.3|23391.3|23371.3|6
1654522070000|2022-06-06 13:27:50|23393.8|23373.8|23416.8|23376.8|23416.8|23376.8|23388.8|23353.2|5
1654522080000|2022-06-06 13:28:00|23423.8|23383.8|23426.3|23386.3|23426.3|23397|23417|23383.8|11
1654522090000|2022-06-06 13:28:10|23415.3|23395.3|23426.3|23386.3|23426.3|23395.3|23415.3|23386.3|0
1654522100000|2022-06-06 13:28:20|23424.5|23384.5|23424.5|23384.5|23424.5|23384.5|23424.5|23384.5|2
1654522110000|2022-06-06 13:28:30|||||||||1
1654522120000|2022-06-06 13:28:40|23422.8|23382.8|23415.3|23395.3|23422.8|23395.3|23415.3|23382.8|1
1654522130000|2022-06-06 13:28:50|23417|23397|23416.3|23396.3|23417|23397|23416.3|23396.3|3
1654522140000|2022-06-06 13:29:00|||||||||4
1654522150000|2022-06-06 13:29:10|23415.6|23395.6|23408.8|23388.8|23416.3|23396.3|23408.8|23388.8|5
1654522160000|2022-06-06 13:29:20|23407.3|23387.3|23407.3|23387.3|23407.3|23387.3|23407.3|23387.3|5
1654522170000|2022-06-06 13:29:30|||||||||1
1654522180000|2022-06-06 13:29:40|||||||||2
1654522190000|2022-06-06 13:29:50|23408.1|23368.1|23407.3|23367.3|23408.1|23368.1|23407.3|23367.3|3
1654522200000|2022-06-06 13:30:00|23408.1|23368.1|23391.3|23371.3|23408.1|23371.3|23391.3|23366.3|5
1654522210000|2022-06-06 13:30:10|23393.1|23373.1|23393.1|23373.1|23393.1|23373.1|23393.1|23373.1|4
1654522220000|2022-06-06 13:30:20|23393.8|23373.8|23393.8|23373.8|23393.8|23373.8|23393.8|23373.8|3
1654522230000|2022-06-06 13:30:30|23393.1|23373.1|23383.1|23363.1|23393.1|23373.1|23383.1|23363.1|6
1654522240000|2022-06-06 13:30:40|23381.3|23361.3|23381.3|23361.3|23381.3|23361.3|23381.3|23361.3|3
1654522250000|2022-06-06 13:30:50|23383.1|23363.1|23383.1|23363.1|23383.1|23363.1|23383.1|23363.1|3
1654522260000|2022-06-06 13:31:00|23384.5|23364.5|23385.6|23365.6|23386.3|23366.3|23384.5|23364.5|4
1654522270000|2022-06-06 13:31:10|||||||||2
1654522280000|2022-06-06 13:31:20|23384.8|23364.8|23383.1|23363.1|23384.8|23364.8|23383.1|23363.1|1
1654522290000|2022-06-06 13:31:30|23378.1|23358.1|23376.3|23356.3|23378.1|23358.1|23376.3|23356.3|4
1654522300000|2022-06-06 13:31:40|23373.8|23353.8|23366.3|23346.3|23373.8|23353.8|23364.5|23344.5|1
1654522310000|2022-06-06 13:31:50|23368.8|23348.8|23368.8|23348.8|23371.3|23351.3|23368.8|23348.8|6
1654522320000|2022-06-06 13:32:00|||||||||12
1654522330000|2022-06-06 13:32:10|||||||||2
1654522340000|2022-06-06 13:32:20|||||||||2
1654522350000|2022-06-06 13:32:30|||||||||2
1654522360000|2022-06-06 13:32:40|23360|23340|23347.8|23327.8|23360|23340|23345.6|23325.6|11
1654522370000|2022-06-06 13:32:50|23348.5|23328.5|23363.8|23343.8|23363.8|23343.8|23348.5|23328.5|11
1654522380000|2022-06-06 13:33:00|23366.3|23346.3|23365.6|23345.6|23366.3|23346.3|23365.6|23345.6|0
1654522390000|2022-06-06 13:33:10|23366.3|23346.3|23368.8|23348.8|23368.8|23348.8|23366.3|23346.3|19
1654522400000|2022-06-06 13:33:20|23377.8|23357.8|23379.5|23359.5|23379.5|23359.5|23377.8|23357.8|1
1654522410000|2022-06-06 13:33:30|23381.3|23361.3|23381.3|23361.3|23381.3|23361.3|23381.3|23361.3|3
1654522420000|2022-06-06 13:33:40|23392.8|23352.8|23396.3|23356.3|23396.3|23356.3|23392.8|23352.8|10
1654522430000|2022-06-06 13:33:50|||||||||3
1654522440000|2022-06-06 13:34:00|23385.6|23365.6|23383.8|23363.8|23385.6|23365.6|23383.8|23363.8|2
1654522450000|2022-06-06 13:34:10|23386.8|23366.8|23386.8|23366.8|23386.8|23366.8|23386.8|23366.8|4
1654522460000|2022-06-06 13:34:20|23393.8|23373.8|23396.3|23376.3|23396.3|23376.3|23393.8|23373.8|1
1654522470000|2022-06-06 13:34:30|23403.8|23383.8|23403.8|23383.8|23403.8|23383.8|23403.8|23383.8|3
1654522480000|2022-06-06 13:34:40|||||||||2
1654522490000|2022-06-06 13:34:50|||||||||3
1654522500000|2022-06-06 13:35:00|23401.3|23381.3|23386.3|23366.3|23401.3|23381.3|23383.8|23363.8|11
1654522510000|2022-06-06 13:35:10|||||||||2
1654522520000|2022-06-06 13:35:20|23384.8|23364.8|23384.8|23364.8|23384.8|23364.8|23384.8|23364.8|6
1654522530000|2022-06-06 13:35:30|23379.5|23359.5|23376.3|23356.3|23379.5|23359.5|23376.3|23356.3|6
1654522540000|2022-06-06 13:35:40|23373.8|23353.8|23373.1|23353.1|23373.8|23353.8|23373.1|23353.1|0
1654522550000|2022-06-06 13:35:50|||||||||2
1654522560000|2022-06-06 13:36:00|||||||||2
1654522570000|2022-06-06 13:36:10|23375.6|23355.6|23375.6|23355.6|23375.6|23355.6|23375.6|23355.6|9
1654522590000|2022-06-06 13:36:30|||||||||4
1654522600000|2022-06-06 13:36:40|23386.3|23346.3|23386.3|23346.3|23386.3|23346.3|23386.3|23346.3|6
1654522610000|2022-06-06 13:36:50|23387|23347|23387|23347|23387|23347|23387|23347|6
1654522620000|2022-06-06 13:37:00|23390.6|23350.6|23391.3|23371.3|23391.3|23371.3|23388.1|23350.6|14
1654522630000|2022-06-06 13:37:10|||||||||3
1654522640000|2022-06-06 13:37:20|23390.6|23370.6|23390.6|23370.6|23390.6|23370.6|23390.6|23370.6|0
1654522650000|2022-06-06 13:37:30|23391.3|23371.3|23391.3|23371.3|23391.3|23371.3|23391.3|23371.3|5
1654522660000|2022-06-06 13:37:40|||||||||1
1654522670000|2022-06-06 13:37:50|||||||||3
1654522680000|2022-06-06 13:38:00|||||||||1
1654522690000|2022-06-06 13:38:10|23395.6|23375.6|23395.6|23375.6|23395.6|23375.6|23395.6|23375.6|2
1654522700000|2022-06-06 13:38:20|23389.8|23369.8|23373.3|23353.3|23389.8|23369.8|23373.3|23353.3|20
1654522710000|2022-06-06 13:38:30|||||||||2
1654522730000|2022-06-06 13:38:50|||||||||10
1654522740000|2022-06-06 13:39:00|23370.8|23350.8|23358.3|23338.3|23370.8|23350.8|23358.3|23338.3|6
1654522750000|2022-06-06 13:39:10|||||||||4
1654522760000|2022-06-06 13:39:20|23348.8|23328.8|23348.8|23328.8|23348.8|23328.8|23348.8|23328.8|10
1654522770000|2022-06-06 13:39:30|||||||||1
1654522780000|2022-06-06 13:39:40|||||||||3
1654522790000|2022-06-06 13:39:50|23351|23331|23356.3|23336.3|23356.3|23336.3|23351|23331|7
1654522800000|2022-06-06 13:40:00|23355.6|23335.6|23348.8|23328.8|23355.6|23335.6|23348.8|23328.8|4
1654522810000|2022-06-06 13:40:10|||||||||1
1654522820000|2022-06-06 13:40:20|||||||||3
1654522830000|2022-06-06 13:40:30|||||||||2
1654522840000|2022-06-06 13:40:40|23351.3|23331.3|23351.3|23331.3|23351.3|23331.3|23351.3|23331.3|7
1654522860000|2022-06-06 13:41:00|23352|23332|23356.3|23336.3|23356.3|23336.3|23352|23332|7
1654522870000|2022-06-06 13:41:10|23358.1|23338.1|23358.1|23338.1|23358.1|23338.1|23358.1|23338.1|1
1654522880000|2022-06-06 13:41:20|23358.8|23338.8|23358.8|23338.8|23358.8|23338.8|23358.8|23338.8|2
1654522890000|2022-06-06 13:41:30|||||||||6
1654522900000|2022-06-06 13:41:40|23362|23342|23361.3|23341.3|23362|23342|23361.3|23341.3|8
1654522920000|2022-06-06 13:42:00|23358.8|23338.8|23353.8|23333.8|23358.8|23338.8|23353.8|23333.8|11
1654522940000|2022-06-06 13:42:20|||||||||2
1654522950000|2022-06-06 13:42:30|||||||||7
1654522960000|2022-06-06 13:42:40|23350.6|23330.6|23349.8|23329.8|23350.6|23330.6|23349.8|23329.8|6
1654522970000|2022-06-06 13:42:50|23346.3|23326.3|23346.3|23326.3|23346.3|23326.3|23346.3|23326.3|7
1654522980000|2022-06-06 13:43:00|||||||||4
1654522990000|2022-06-06 13:43:10|23348.8|23328.8|23348.8|23328.8|23348.8|23328.8|23348.8|23328.8|12
1654523000000|2022-06-06 13:43:20|||||||||1
1654523010000|2022-06-06 13:43:30|||||||||1
1654523020000|2022-06-06 13:43:40|||||||||4
1654523030000|2022-06-06 13:43:50|||||||||1
1654523040000|2022-06-06 13:44:00|||||||||2
1654523050000|2022-06-06 13:44:10|23353.8|23333.8|23353.8|23333.8|23353.8|23333.8|23353.8|23333.8|1
1654523060000|2022-06-06 13:44:20|23366|23346|23371.3|23351.3|23371.3|23351.3|23366|23346|5
1654523070000|2022-06-06 13:44:30|23374.5|23354.5|23374.5|23354.5|23374.5|23354.5|23374.5|23354.5|4
1654523080000|2022-06-06 13:44:40|||||||||3
1654523090000|2022-06-06 13:44:50|23376.3|23356.3|23373.8|23353.8|23376.3|23356.3|23373.8|23353.8|6
1654523100000|2022-06-06 13:45:00|23375.6|23355.6|23376.3|23356.3|23376.3|23356.3|23375.6|23355.6|17
1654523110000|2022-06-06 13:45:10|||||||||2
1654523120000|2022-06-06 13:45:20|23378.8|23358.8|23404.5|23384.5|23404.5|23384.5|23378.8|23358.8|15
1654523130000|2022-06-06 13:45:30|||||||||1
1654523140000|2022-06-06 13:45:40|23409.5|23389.5|23409.5|23389.5|23409.5|23389.5|23409.5|23389.5|11
1654523150000|2022-06-06 13:45:50|23418.5|23398.5|23424.5|23404.5|23424.5|23404.5|23418.5|23398.5|3029
1654523160000|2022-06-06 13:46:00|23425.3|23405.3|23443.5|23423.5|23443.5|23423.5|23425.3|23405.3|10
1654523170000|2022-06-06 13:46:10|23448.8|23428.8|23452.5|23432.5|23452.5|23432.5|23448.8|23428.8|1
1654523190000|2022-06-06 13:46:30|23457.8|23437.8|23465.3|23445.3|23465.3|23445.3|23457.8|23437.8|7
1654523200000|2022-06-06 13:46:40|23467.8|23447.8|23465.3|23445.3|23467.8|23447.8|23465.3|23445.3|4
1654523210000|2022-06-06 13:46:50|23458.1|23438.1|23430.6|23410.6|23458.1|23438.1|23430.6|23410.6|504
1654523220000|2022-06-06 13:47:00|23429.8|23409.8|23443.1|23403.1|23443.1|23409.8|23427|23401.3|11
1654523230000|2022-06-06 13:47:10|||||||||8
1654523240000|2022-06-06 13:47:20|23434.5|23414.5|23438.8|23418.8|23438.8|23418.8|23434.5|23414.5|32
1654523250000|2022-06-06 13:47:30|||||||||1
1654523280000|2022-06-06 13:48:00|23438.1|23418.1|23434.8|23414.8|23438.1|23418.1|23434.8|23414.8|4
1654523290000|2022-06-06 13:48:10|23434.1|23414.1|23434.1|23414.1|23434.1|23414.1|23434.1|23414.1|21
1654523300000|2022-06-06 13:48:20|23432.3|23412.3|23432.3|23412.3|23432.3|23412.3|23432.3|23412.3|1
1654523310000|2022-06-06 13:48:30|23425.6|23405.6|23425.6|23405.6|23425.6|23405.6|23425.6|23405.6|18
1654523320000|2022-06-06 13:48:40|||||||||8
1654523330000|2022-06-06 13:48:50|||||||||1
1654523340000|2022-06-06 13:49:00|23433.3|23393.3|23433.3|23393.3|23433.3|23393.3|23433.3|23393.3|0
1654523350000|2022-06-06 13:49:10|23431.6|23391.6|23431.6|23391.6|23431.6|23391.6|23431.6|23391.6|1
1654523360000|2022-06-06 13:49:20|23423.8|23403.8|23460.3|23440.3|23460.3|23440.3|23423.8|23403.8|9
1654523370000|2022-06-06 13:49:30|23463.8|23443.8|23471.3|23451.3|23471.3|23451.3|23463.8|23443.8|11
1654523380000|2022-06-06 13:49:40|||||||||2
1654523390000|2022-06-06 13:49:50|||||||||1
1654523400000|2022-06-06 13:50:00|23470.6|23450.6|23470.6|23450.6|23470.6|23450.6|23470.6|23450.6|2
1654523410000|2022-06-06 13:50:10|23468.8|23448.8|23468.8|23448.8|23468.8|23448.8|23468.8|23448.8|4
1654523420000|2022-06-06 13:50:20|23466.3|23446.3|23461.6|23441.6|23466.3|23446.3|23461.6|23441.6|1
1654523430000|2022-06-06 13:50:30|23450.6|23430.6|23443.8|23423.8|23450.6|23430.6|23443.8|23423.8|1
1654523440000|2022-06-06 13:50:40|23444.5|23424.5|23446.3|23426.3|23446.3|23426.3|23444.5|23424.5|5
1654523450000|2022-06-06 13:50:50|23445.6|23425.6|23445.6|23425.6|23445.6|23425.6|23445.6|23425.6|6
1654523460000|2022-06-06 13:51:00|||||||||9
1654523470000|2022-06-06 13:51:10|23443.1|23423.1|23445.6|23425.6|23445.6|23425.6|23443.1|23423.1|0
1654523480000|2022-06-06 13:51:20|23443.1|23423.1|23443.8|23423.8|23443.8|23423.8|23443.1|23423.1|1
1654523490000|2022-06-06 13:51:30|23445.6|23425.6|23446.3|23426.3|23446.3|23426.3|23445.6|23425.6|113
1654523500000|2022-06-06 13:51:40|23441.3|23421.3|23439.5|23419.5|23441.3|23421.3|23439.5|23419.5|10
1654523510000|2022-06-06 13:51:50|||||||||1
1654523520000|2022-06-06 13:52:00|23437|23417|23437|23417|23437|23417|23437|23417|1
1654523530000|2022-06-06 13:52:10|||||||||1
1654523540000|2022-06-06 13:52:20|||||||||1
1654523550000|2022-06-06 13:52:30|||||||||17
1654523560000|2022-06-06 13:52:40|23440.6|23420.6|23440.6|23420.6|23440.6|23420.6|23440.6|23420.6|1
1654523570000|2022-06-06 13:52:50|||||||||1
1654523580000|2022-06-06 13:53:00|23443.1|23423.1|23443.1|23423.1|23443.1|23423.1|23443.1|23423.1|1
1654523590000|2022-06-06 13:53:10|23445.6|23425.6|23446.3|23426.3|23446.3|23426.3|23445.6|23425.6|43
1654523600000|2022-06-06 13:53:20|||||||||4
1654523610000|2022-06-06 13:53:30|23448.1|23428.1|23448.1|23428.1|23448.1|23428.1|23448.1|23428.1|1
1654523620000|2022-06-06 13:53:40|||||||||4
1654523630000|2022-06-06 13:53:50|||||||||1
1654523640000|2022-06-06 13:54:00|||||||||6
1654523650000|2022-06-06 13:54:10|23445.6|23425.6|23443.8|23423.8|23445.6|23425.6|23443.8|23423.8|2
1654523680000|2022-06-06 13:54:40|||||||||1
1654523690000|2022-06-06 13:54:50|23441.3|23421.3|23441.3|23421.3|23441.3|23421.3|23441.3|23421.3|9
1654523700000|2022-06-06 13:55:00|23436.3|23416.3|23433.8|23413.8|23436.3|23416.3|23433.8|23413.8|3
1654523710000|2022-06-06 13:55:10|23443.8|23423.8|23458.8|23438.8|23458.8|23438.8|23443.8|23423.8|4
1654523720000|2022-06-06 13:55:20|23461.3|23441.3|23465|23445|23465|23445|23461.3|23441.3|4
1654523730000|2022-06-06 13:55:30|23473.8|23453.8|23486.3|23466.3|23486.3|23466.3|23473.8|23453.8|8
1654523740000|2022-06-06 13:55:40|23488.1|23468.1|23488.1|23468.1|23488.1|23468.1|23488.1|23468.1|1
1654523750000|2022-06-06 13:55:50|23488.8|23468.8|23489.5|23469.5|23489.5|23469.5|23488.8|23468.8|3
1654523760000|2022-06-06 13:56:00|23488.8|23468.8|23493.8|23473.8|23493.8|23473.8|23488.8|23468.8|6
1654523780000|2022-06-06 13:56:20|||||||||5
1654523790000|2022-06-06 13:56:30|||||||||3
1654523800000|2022-06-06 13:56:40|23494.5|23474.5|23496.3|23476.3|23496.3|23476.3|23494.5|23474.5|1
1654523820000|2022-06-06 13:57:00|23497|23477|23496.3|23476.3|23498.1|23478.1|23496.3|23476.3|9
1654523840000|2022-06-06 13:57:20|||||||||1
1654523850000|2022-06-06 13:57:30|||||||||117
1654523860000|2022-06-06 13:57:40|23494.5|23474.5|23486.3|23466.3|23494.5|23474.5|23486.3|23466.3|6
1654523870000|2022-06-06 13:57:50|23484.8|23464.8|23481.6|23461.6|23484.8|23464.8|23481.6|23461.6|8
1654523880000|2022-06-06 13:58:00|23482.3|23462.3|23483.1|23463.1|23483.1|23463.1|23482.3|23462.3|1
1654523890000|2022-06-06 13:58:10|23480.6|23460.6|23480.6|23460.6|23480.6|23460.6|23480.6|23460.6|2
1654523900000|2022-06-06 13:58:20|23478.1|23458.1|23478.1|23458.1|23478.1|23458.1|23478.1|23458.1|1
1654523910000|2022-06-06 13:58:30|||||||||6
1654523920000|2022-06-06 13:58:40|23480.6|23460.6|23480.6|23460.6|23480.6|23460.6|23480.6|23460.6|7
1654523930000|2022-06-06 13:58:50|23481.3|23461.3|23483.8|23463.8|23483.8|23463.8|23481.3|23461.3|1
1654523940000|2022-06-06 13:59:00|||||||||1
1654523950000|2022-06-06 13:59:10|||||||||1
1654523960000|2022-06-06 13:59:20|23488.8|23468.8|23498.8|23478.8|23498.8|23478.8|23488.8|23468.8|8
1654523970000|2022-06-06 13:59:30|||||||||1
1654523980000|2022-06-06 13:59:40|23500.6|23480.6|23500.6|23480.6|23500.6|23480.6|23500.6|23480.6|3
1654523990000|2022-06-06 13:59:50|||||||||4
1654524000000|2022-06-06 14:00:00|23499.8|23479.8|23473.1|23453.1|23499.8|23479.8|23473.1|23453.1|12
1654524010000|2022-06-06 14:00:10|23471.3|23451.3|23471.3|23451.3|23471.3|23451.3|23471.3|23451.3|5
1654524030000|2022-06-06 14:00:30|||||||||1
1654524040000|2022-06-06 14:00:40|23469.8|23449.8|23466.3|23446.3|23469.8|23449.8|23466.3|23446.3|1
1654524050000|2022-06-06 14:00:50|||||||||7
1654524060000|2022-06-06 14:01:00|23465.6|23445.6|23461.3|23441.3|23465.6|23445.6|23461.3|23441.3|9
1654524070000|2022-06-06 14:01:10|23459.5|23439.5|23447.3|23427.3|23459.5|23439.5|23447.3|23427.3|18
1654524080000|2022-06-06 14:01:20|23453.1|23413.1|23453.1|23413.1|23453.1|23413.1|23453.1|23413.1|0
1654524090000|2022-06-06 14:01:30|23438.1|23418.1|23438.1|23418.1|23438.1|23418.1|23438.1|23418.1|7
1654524100000|2022-06-06 14:01:40|23435.6|23415.6|23434.8|23414.8|23435.6|23415.6|23434.8|23414.8|3
1654524110000|2022-06-06 14:01:50|23431.3|23411.3|23431.3|23411.3|23431.3|23411.3|23431.3|23411.3|2
1654524120000|2022-06-06 14:02:00|23430.6|23410.6|23419.8|23399.8|23430.6|23410.6|23419.8|23399.8|2
1654524130000|2022-06-06 14:02:10|23415.6|23395.6|23411.3|23391.3|23415.6|23395.6|23411.3|23391.3|3
1654524140000|2022-06-06 14:02:20|23408.8|23388.8|23405.6|23385.6|23408.8|23388.8|23404.5|23384.5|12
1654524150000|2022-06-06 14:02:30|23403.8|23383.8|23401.3|23381.3|23403.8|23383.8|23401.3|23381.3|0
1654524160000|2022-06-06 14:02:40|||||||||3
1654524170000|2022-06-06 14:02:50|||||||||2
1654524180000|2022-06-06 14:03:00|||||||||1
1654524190000|2022-06-06 14:03:10|||||||||8
1654524200000|2022-06-06 14:03:20|||||||||2
1654524210000|2022-06-06 14:03:30|||||||||1
1654524220000|2022-06-06 14:03:40|23400.6|23380.6|23386|23366|23400.6|23380.6|23386|23366|7
1654524230000|2022-06-06 14:03:50|23383.8|23363.8|23392.8|23372.8|23392.8|23372.8|23383.8|23363.8|11
1654524240000|2022-06-06 14:04:00|||||||||2
1654524250000|2022-06-06 14:04:10|23396.3|23376.3|23398.8|23378.8|23398.8|23378.8|23396.3|23376.3|2
1654524270000|2022-06-06 14:04:30|23399.5|23379.5|23402|23382|23402.8|23382.8|23399.5|23379.5|15
1654524280000|2022-06-06 14:04:40|||||||||8
1654524300000|2022-06-06 14:05:00|23400.6|23380.6|23396.3|23376.3|23400.6|23380.6|23396.3|23376.3|3
1654524320000|2022-06-06 14:05:20|||||||||3
1654524330000|2022-06-06 14:05:30|||||||||3
1654524340000|2022-06-06 14:05:40|||||||||5
1654524360000|2022-06-06 14:06:00|23394.8|23374.8|23371.3|23351.3|23394.8|23374.8|23371.3|23351.3|4
1654524370000|2022-06-06 14:06:10|||||||||9
1654524380000|2022-06-06 14:06:20|23372|23352|23372|23352|23372|23352|23372|23352|8
1654524390000|2022-06-06 14:06:30|23375.6|23355.6|23379.3|23359.3|23379.3|23359.3|23375.6|23355.6|4
1654524400000|2022-06-06 14:06:40|23384.5|23364.5|23384.5|23364.5|23384.5|23364.5|23384.5|23364.5|0
1654524410000|2022-06-06 14:06:50|23388.1|23368.1|23388.8|23368.8|23388.8|23368.8|23388.1|23368.1|6
1654524420000|2022-06-06 14:07:00|23391.3|23371.3|23401.3|23381.3|23401.3|23381.3|23391.3|23371.3|7
1654524430000|2022-06-06 14:07:10|||||||||1
1654524440000|2022-06-06 14:07:20|||||||||1
1654524450000|2022-06-06 14:07:30|23403.8|23383.8|23403.8|23383.8|23403.8|23383.8|23403.8|23383.8|0
1654524460000|2022-06-06 14:07:40|||||||||9
1654524480000|2022-06-06 14:08:00|23393.3|23373.3|23393.3|23373.3|23393.3|23373.3|23393.3|23373.3|16
1654524490000|2022-06-06 14:08:10|23385.6|23365.6|23383.8|23363.8|23385.6|23365.6|23383.8|23363.8|2
1654524510000|2022-06-06 14:08:30|||||||||6
1654524520000|2022-06-06 14:08:40|23382.3|23362.3|23378.8|23358.8|23382.3|23362.3|23378.8|23358.8|2
1654524530000|2022-06-06 14:08:50|23388.1|23348.1|23368.1|23348.1|23388.1|23354.8|23368.1|23348.1|1
1654524540000|2022-06-06 14:09:00|23367.3|23347.3|23363.1|23343.1|23367.3|23347.3|23363.1|23343.1|2
1654524550000|2022-06-06 14:09:10|23361.3|23341.3|23360.6|23340.6|23361.3|23341.3|23360.6|23340.6|11
1654524560000|2022-06-06 14:09:20|23358.8|23338.8|23356.3|23336.3|23358.8|23338.8|23356.3|23336.3|7
1654524570000|2022-06-06 14:09:30|||||||||6
1654524580000|2022-06-06 14:09:40|23361.3|23341.3|23362|23342|23362|23342|23361.3|23341.3|7
1654524590000|2022-06-06 14:09:50|23367.3|23347.3|23370.3|23350.3|23371|23351|23367.3|23347.3|3
1654524600000|2022-06-06 14:10:00|23372|23352|23372|23352|23372|23352|23372|23352|11
1654524610000|2022-06-06 14:10:10|23375.6|23355.6|23375.6|23355.6|23375.6|23355.6|23375.6|23355.6|4
1654524620000|2022-06-06 14:10:20|23373.8|23353.8|23361.3|23341.3|23373.8|23353.8|23361.3|23341.3|15
1654524630000|2022-06-06 14:10:30|||||||||3
1654524640000|2022-06-06 14:10:40|23366.3|23346.3|23371.3|23351.3|23371.3|23351.3|23366.3|23346.3|16
1654524650000|2022-06-06 14:10:50|||||||||2
1654524660000|2022-06-06 14:11:00|||||||||3
1654524670000|2022-06-06 14:11:10|23375.6|23355.6|23375.6|23355.6|23375.6|23355.6|23375.6|23355.6|0
1654524680000|2022-06-06 14:11:20|23378.1|23358.1|23378.1|23358.1|23378.1|23358.1|23378.1|23358.1|3
1654524690000|2022-06-06 14:11:30|||||||||7
1654524700000|2022-06-06 14:11:40|||||||||1
1654524710000|2022-06-06 14:11:50|23379.5|23359.5|23387.3|23367.3|23387.3|23367.3|23379.5|23359.5|3
1654524720000|2022-06-06 14:12:00|23390.3|23370.3|23396.3|23376.3|23396.3|23376.3|23390.3|23370.3|5
1654524730000|2022-06-06 14:12:10|||||||||3
1654524740000|2022-06-06 14:12:20|23395.6|23375.6|23383.1|23363.1|23395.6|23375.6|23382.3|23362.3|19
1654524760000|2022-06-06 14:12:40|23383.8|23363.8|23388.8|23368.8|23388.8|23368.8|23383.8|23363.8|4
1654524770000|2022-06-06 14:12:50|||||||||1
1654524780000|2022-06-06 14:13:00|||||||||1
1654524790000|2022-06-06 14:13:10|||||||||1
1654524810000|2022-06-06 14:13:30|||||||||2
1654524820000|2022-06-06 14:13:40|||||||||5
1654524840000|2022-06-06 14:14:00|||||||||1
1654524850000|2022-06-06 14:14:10|||||||||1
1654524860000|2022-06-06 14:14:20|||||||||4
1654524870000|2022-06-06 14:14:30|23391.3|23371.3|23388.8|23368.8|23391.3|23371.3|23388.8|23368.8|3
1654524880000|2022-06-06 14:14:40|23393.8|23373.8|23393.8|23373.8|23393.8|23373.8|23393.8|23373.8|3
1654524890000|2022-06-06 14:14:50|||||||||3
1654524900000|2022-06-06 14:15:00|23390.6|23370.6|23385.6|23365.6|23390.6|23370.6|23385.6|23365.6|7
1654524910000|2022-06-06 14:15:10|23384.8|23364.8|23384.8|23364.8|23384.8|23364.8|23384.8|23364.8|0
1654524920000|2022-06-06 14:15:20|23384.1|23364.1|23373.8|23353.8|23384.1|23364.1|23373.8|23353.8|5
1654524930000|2022-06-06 14:15:30|23363.8|23343.8|23363.8|23343.8|23366.3|23346.3|23363.8|23343.8|8
1654524940000|2022-06-06 14:15:40|23363.1|23343.1|23360.6|23340.6|23363.1|23343.1|23360.6|23340.6|7
1654524950000|2022-06-06 14:15:50|23361.3|23341.3|23371.3|23351.3|23373.1|23353.1|23361.3|23341.3|18
1654524960000|2022-06-06 14:16:00|23370.6|23350.6|23366.3|23346.3|23370.6|23350.6|23366.3|23346.3|34
1654524970000|2022-06-06 14:16:10|23368.1|23348.1|23363.8|23343.8|23368.8|23348.8|23363.8|23343.8|7
1654524980000|2022-06-06 14:16:20|23362|23342|23338.1|23318.1|23362|23342|23338.1|23318.1|8
1654524990000|2022-06-06 14:16:30|23336.3|23316.3|23336.3|23316.3|23336.3|23316.3|23336.3|23316.3|6
1654525000000|2022-06-06 14:16:40|23338.1|23318.1|23323.1|23303.1|23338.1|23318.1|23323.1|23303.1|20
1654525010000|2022-06-06 14:16:50|23320.6|23300.6|23321.3|23301.3|23321.3|23301.3|23318.1|23298.1|19
1654525020000|2022-06-06 14:17:00|23328.8|23308.8|23333.8|23313.8|23333.8|23313.8|23328.8|23308.8|1
1654525030000|2022-06-06 14:17:10|||||||||1
1654525040000|2022-06-06 14:17:20|23332|23312|23333.8|23313.8|23333.8|23313.8|23332|23312|8
1654525050000|2022-06-06 14:17:30|23336.3|23316.3|23336.3|23316.3|23336.3|23316.3|23336.3|23316.3|4
1654525060000|2022-06-06 14:17:40|||||||||1
1654525070000|2022-06-06 14:17:50|23338.8|23318.8|23341.3|23321.3|23341.3|23321.3|23338.8|23318.8|8
1654525080000|2022-06-06 14:18:00|23347.3|23307.3|23343.8|23303.8|23347.3|23307.3|23343.8|23303.8|13
1654525090000|2022-06-06 14:18:10|23328.8|23308.8|23333.8|23313.8|23333.8|23313.8|23328.8|23308.8|9
1654525110000|2022-06-06 14:18:30|23334.5|23314.5|23337|23317|23338.8|23318.8|23334.5|23314.5|4
1654525120000|2022-06-06 14:18:40|23338.8|23318.8|23341.3|23321.3|23341.3|23321.3|23336.3|23316.3|4
1654525130000|2022-06-06 14:18:50|23344.8|23324.8|23346.3|23326.3|23346.3|23326.3|23344.8|23324.8|7
1654525140000|2022-06-06 14:19:00|23348.8|23328.8|23357.3|23337.3|23358.8|23338.8|23348.8|23328.8|11
1654525150000|2022-06-06 14:19:10|23356.3|23336.3|23356.3|23336.3|23356.3|23336.3|23356.3|23336.3|0
1654525160000|2022-06-06 14:19:20|23358.8|23338.8|23348.8|23328.8|23358.8|23338.8|23348.8|23328.8|11
1654525170000|2022-06-06 14:19:30|23347|23327|23346.3|23326.3|23347|23327|23346.3|23326.3|3
1654525190000|2022-06-06 14:19:50|||||||||1
1654525210000|2022-06-06 14:20:10|||||||||1
1654525220000|2022-06-06 14:20:20|||||||||1
1654525230000|2022-06-06 14:20:30|23344.1|23324.1|23328.8|23308.8|23344.1|23324.1|23328.8|23308.8|5
1654525240000|2022-06-06 14:20:40|||||||||1
1654525250000|2022-06-06 14:20:50|23336.3|23316.3|23336.3|23316.3|23336.3|23316.3|23336.3|23316.3|5
1654525260000|2022-06-06 14:21:00|23332.8|23312.8|23331.3|23311.3|23332.8|23312.8|23331.3|23311.3|42
1654525270000|2022-06-06 14:21:10|||||||||1
1654525280000|2022-06-06 14:21:20|23332|23312|23336.3|23316.3|23336.3|23316.3|23332|23312|10
1654525290000|2022-06-06 14:21:30|||||||||1
1654525300000|2022-06-06 14:21:40|23338.8|23318.8|23338.8|23318.8|23338.8|23318.8|23338.1|23318.1|5
1654525310000|2022-06-06 14:21:50|23335.6|23315.6|23338.1|23318.1|23338.8|23318.8|23335.6|23315.6|12
1654525320000|2022-06-06 14:22:00|23336.3|23316.3|23336.3|23316.3|23336.3|23316.3|23336.3|23316.3|3
1654525330000|2022-06-06 14:22:10|23337|23317|23337|23317|23337|23317|23337|23317|1
1654525350000|2022-06-06 14:22:30|23361.3|23341.3|23361.3|23341.3|23361.3|23341.3|23361.3|23341.3|11
1654525360000|2022-06-06 14:22:40|||||||||1
1654525370000|2022-06-06 14:22:50|||||||||1
1654525380000|2022-06-06 14:23:00|23363.8|23343.8|23363.8|23343.8|23363.8|23343.8|23363.8|23343.8|1
1654525410000|2022-06-06 14:23:30|||||||||1
1654525420000|2022-06-06 14:23:40|23367|23347|23371.3|23351.3|23371.3|23351.3|23367|23347|11
1654525430000|2022-06-06 14:23:50|23373.8|23353.8|23373.8|23353.8|23373.8|23353.8|23373.8|23353.8|1
1654525440000|2022-06-06 14:24:00|||||||||4
1654525450000|2022-06-06 14:24:10|||||||||2
1654525460000|2022-06-06 14:24:20|23376.3|23356.3|23376.3|23356.3|23376.3|23356.3|23376.3|23356.3|5
1654525470000|2022-06-06 14:24:30|23377|23357|23377|23357|23377|23357|23377|23357|3
1654525490000|2022-06-06 14:24:50|23381.3|23361.3|23381.3|23361.3|23381.3|23361.3|23381.3|23361.3|4
1654525500000|2022-06-06 14:25:00|||||||||2
1654525520000|2022-06-06 14:25:20|23378.8|23358.8|23378.8|23358.8|23378.8|23358.8|23378.8|23358.8|2
1654525530000|2022-06-06 14:25:30|||||||||1
1654525540000|2022-06-06 14:25:40|||||||||2
1654525550000|2022-06-06 14:25:50|23383.8|23363.8|23383.8|23363.8|23383.8|23363.8|23383.8|23363.8|1
1654525560000|2022-06-06 14:26:00|23385.3|23365.3|23397|23377|23397|23377|23385.3|23365.3|5
1654525570000|2022-06-06 14:26:10|||||||||1
1654525590000|2022-06-06 14:26:30|23398.8|23378.8|23406.3|23386.3|23406.3|23386.3|23398.8|23378.8|4
1654525600000|2022-06-06 14:26:40|||||||||2
1654525610000|2022-06-06 14:26:50|||||||||1
1654525620000|2022-06-06 14:27:00|||||||||6
1654525630000|2022-06-06 14:27:10|23405.6|23385.6|23405.6|23385.6|23405.6|23385.6|23405.6|23385.6|1
1654525650000|2022-06-06 14:27:30|23410.6|23390.6|23413.8|23393.8|23413.8|23393.8|23410.6|23390.6|7
1654525670000|2022-06-06 14:27:50|23414.5|23394.5|23423.8|23403.8|23423.8|23403.8|23414.5|23394.5|5
1654525680000|2022-06-06 14:28:00|23427.3|23407.3|23431|23411|23431|23411|23427.3|23407.3|6
1654525690000|2022-06-06 14:28:10|23430.6|23410.6|23428.1|23408.1|23430.6|23410.6|23428.1|23408.1|44
1654525700000|2022-06-06 14:28:20|||||||||7
1654525710000|2022-06-06 14:28:30|23429.5|23409.5|23432|23412|23432|23412|23429.5|23409.5|4
1654525730000|2022-06-06 14:28:50|23433.8|23413.8|23433.8|23413.8|23433.8|23413.8|23433.8|23413.8|2
1654525740000|2022-06-06 14:29:00|23438.1|23418.1|23456.3|23436.3|23456.3|23436.3|23438.1|23418.1|9
1654525750000|2022-06-06 14:29:10|23457|23437|23458.8|23438.8|23458.8|23438.8|23457|23437|0
1654525760000|2022-06-06 14:29:20|||||||||1
1654525770000|2022-06-06 14:29:30|||||||||2
1654525780000|2022-06-06 14:29:40|||||||||2
1654525790000|2022-06-06 14:29:50|23461.3|23441.3|23465.6|23445.6|23465.6|23445.6|23461.3|23441.3|4
1654525800000|2022-06-06 14:30:00|23463.8|23443.8|23463.8|23443.8|23463.8|23443.8|23463.8|23443.8|3
1654525810000|2022-06-06 14:30:10|||||||||4
1654525820000|2022-06-06 14:30:20|||||||||1
1654525830000|2022-06-06 14:30:30|||||||||1
1654525840000|2022-06-06 14:30:40|||||||||1
1654525850000|2022-06-06 14:30:50|23463.1|23443.1|23455.6|23435.6|23463.1|23443.1|23454.5|23434.5|7
1654525860000|2022-06-06 14:31:00|23456.3|23436.3|23458.8|23438.8|23458.8|23438.8|23456.3|23436.3|5
1654525870000|2022-06-06 14:31:10|23461.3|23441.3|23461.3|23441.3|23461.3|23441.3|23461.3|23441.3|4
1654525880000|2022-06-06 14:31:20|||||||||3
1654525890000|2022-06-06 14:31:30|||||||||2
1654525910000|2022-06-06 14:31:50|||||||||7
1654525920000|2022-06-06 14:32:00|||||||||1
1654525930000|2022-06-06 14:32:10|23462|23442|23463.8|23443.8|23463.8|23443.8|23462|23442|1
1654525940000|2022-06-06 14:32:20|||||||||1
1654525950000|2022-06-06 14:32:30|||||||||1
1654525960000|2022-06-06 14:32:40|23464.5|23444.5|23465.3|23445.3|23465.3|23445.3|23464.5|23444.5|4
1654525970000|2022-06-06 14:32:50|23469.5|23449.5|23473.1|23453.1|23473.1|23453.1|23469.5|23449.5|0
1654525980000|2022-06-06 14:33:00|23478.1|23458.1|23478.1|23458.1|23478.1|23458.1|23478.1|23458.1|3
1654525990000|2022-06-06 14:33:10|23475.6|23455.6|23475.6|23455.6|23475.6|23455.6|23475.6|23455.6|2
1654526000000|2022-06-06 14:33:20|||||||||2
1654526010000|2022-06-06 14:33:30|||||||||1
1654526030000|2022-06-06 14:33:50|23478.8|23458.8|23478.8|23458.8|23478.8|23458.8|23478.8|23458.8|5
1654526040000|2022-06-06 14:34:00|||||||||1
1654526060000|2022-06-06 14:34:20|||||||||2
1654526070000|2022-06-06 14:34:30|||||||||1
1654526080000|2022-06-06 14:34:40|||||||||1
1654526090000|2022-06-06 14:34:50|||||||||2
1654526100000|2022-06-06 14:35:00|||||||||2
1654526110000|2022-06-06 14:35:10|||||||||1
1654526130000|2022-06-06 14:35:30|||||||||1
1654526140000|2022-06-06 14:35:40|||||||||1
1654526160000|2022-06-06 14:36:00|||||||||1
1654526170000|2022-06-06 14:36:10|23481.3|23461.3|23483.1|23463.1|23483.1|23463.1|23481.3|23461.3|7
1654526180000|2022-06-06 14:36:20|23484.8|23464.8|23484.8|23464.8|23484.8|23464.8|23484.8|23464.8|1
1654526190000|2022-06-06 14:36:30|||||||||1
1654526200000|2022-06-06 14:36:40|23488.1|23468.1|23484.8|23464.8|23488.8|23468.8|23484.8|23464.8|6
1654526210000|2022-06-06 14:36:50|23484.1|23464.1|23478.8|23458.8|23484.1|23464.1|23477|23457|4
1654526220000|2022-06-06 14:37:00|||||||||4
1654526230000|2022-06-06 14:37:10|23481.3|23461.3|23492|23472|23492|23472|23481.3|23461.3|1
1654526240000|2022-06-06 14:37:20|23493.8|23473.8|23493.8|23473.8|23493.8|23473.8|23493.8|23473.8|1
1654526250000|2022-06-06 14:37:30|||||||||3
1654526260000|2022-06-06 14:37:40|||||||||2
1654526270000|2022-06-06 14:37:50|23494.5|23474.5|23496.3|23476.3|23496.3|23476.3|23494.5|23474.5|1
1654526280000|2022-06-06 14:38:00|23498.8|23478.8|23498.8|23478.8|23498.8|23478.8|23498.8|23478.8|5
1654526290000|2022-06-06 14:38:10|23499.5|23479.5|23508.8|23488.8|23508.8|23488.8|23499.5|23479.5|32
1654526300000|2022-06-06 14:38:20|||||||||1
1654526310000|2022-06-06 14:38:30|||||||||3
1654526320000|2022-06-06 14:38:40|23510.6|23490.6|23510.6|23490.6|23511.3|23491.3|23510.6|23490.6|3
1654526330000|2022-06-06 14:38:50|23511.3|23491.3|23511.3|23491.3|23511.3|23491.3|23511.3|23491.3|3
1654526340000|2022-06-06 14:39:00|||||||||1
1654526350000|2022-06-06 14:39:10|23517|23497|23520.6|23500.6|23520.6|23500.6|23517|23497|3
1654526360000|2022-06-06 14:39:20|23522.3|23502.3|23543.1|23503.1|23543.1|23503.1|23522.3|23493.1|4
1654526370000|2022-06-06 14:39:30|23535.6|23515.6|23535.3|23515.3|23535.6|23515.6|23533.8|23513.8|4
1654526380000|2022-06-06 14:39:40|23538.8|23518.8|23541.3|23521.3|23541.3|23521.3|23538.8|23518.8|1
1654526390000|2022-06-06 14:39:50|||||||||1
1654526400000|2022-06-06 14:40:00|23542|23522|23557.8|23537.8|23557.8|23537.8|23542|23522|13
1654526410000|2022-06-06 14:40:10|23557|23537|23561.3|23541.3|23561.3|23541.3|23557|23537|3
1654526420000|2022-06-06 14:40:20|23566.3|23546.3|23578.8|23558.8|23578.8|23558.8|23566.3|23546.3|8
1654526430000|2022-06-06 14:40:30|||||||||2
1654526440000|2022-06-06 14:40:40|||||||||1
1654526450000|2022-06-06 14:40:50|23580.6|23560.6|23580.6|23560.6|23580.6|23560.6|23580.6|23560.6|1
1654526460000|2022-06-06 14:41:00|23578.8|23558.8|23586.3|23566.3|23586.3|23566.3|23578.8|23558.8|4
1654526470000|2022-06-06 14:41:10|23589.3|23569.3|23608.8|23588.8|23608.8|23588.8|23589.3|23569.3|8
1654526480000|2022-06-06 14:41:20|23611.3|23591.3|23612|23592|23612|23592|23611.3|23591.3|15
1654526490000|2022-06-06 14:41:30|23616.3|23596.3|23609.3|23589.3|23616.3|23596.3|23609.3|23589.3|10
1654526500000|2022-06-06 14:41:40|23608.5|23588.5|23608.5|23588.5|23608.5|23588.5|23608.5|23588.5|2
1654526510000|2022-06-06 14:41:50|23602|23582|23608.8|23588.8|23608.8|23588.8|23602|23582|25
1654526520000|2022-06-06 14:42:00|23611.3|23591.3|23611.3|23591.3|23611.3|23591.3|23611.3|23591.3|2
1654526530000|2022-06-06 14:42:10|23613.8|23593.8|23613.8|23593.8|23613.8|23593.8|23613.8|23593.8|5
1654526540000|2022-06-06 14:42:20|||||||||2
1654526550000|2022-06-06 14:42:30|23613.1|23593.1|23619.5|23599.5|23619.5|23599.5|23613.1|23593.1|23
1654526560000|2022-06-06 14:42:40|23621.3|23601.3|23622.8|23602.8|23622.8|23602.8|23621.3|23601.3|3
1654526570000|2022-06-06 14:42:50|23623.5|23603.5|23627|23607|23627|23607|23623.5|23603.5|3
1654526590000|2022-06-06 14:43:10|||||||||4
1654526600000|2022-06-06 14:43:20|||||||||2
1654526610000|2022-06-06 14:43:30|23628.5|23608.5|23628.1|23608.1|23638.8|23618.8|23628.1|23608.1|8
1654526620000|2022-06-06 14:43:40|23623.1|23603.1|23623.1|23603.1|23623.1|23603.1|23623.1|23603.1|2
1654526640000|2022-06-06 14:44:00|23623.8|23603.8|23623.8|23603.8|23628.8|23608.8|23623.8|23603.8|12
1654526650000|2022-06-06 14:44:10|23625.6|23605.6|23628.8|23608.8|23628.8|23608.8|23625.6|23605.6|7
1654526660000|2022-06-06 14:44:20|||||||||1
1654526670000|2022-06-06 14:44:30|||||||||125
1654526700000|2022-06-06 14:45:00|23630.3|23610.3|23639.5|23619.5|23639.5|23619.5|23630.3|23610.3|1
1654526710000|2022-06-06 14:45:10|23640.3|23620.3|23640.3|23620.3|23644.5|23624.5|23640.3|23620.3|2
1654526720000|2022-06-06 14:45:20|||||||||1
1654526730000|2022-06-06 14:45:30|23639.5|23619.5|23639.5|23619.5|23639.5|23619.5|23639.5|23619.5|5
1654526740000|2022-06-06 14:45:40|||||||||1
1654526750000|2022-06-06 14:45:50|||||||||2
1654526760000|2022-06-06 14:46:00|||||||||11
1654526770000|2022-06-06 14:46:10|||||||||1
1654526780000|2022-06-06 14:46:20|23640.3|23620.3|23642.8|23622.8|23642.8|23622.8|23640.3|23620.3|1
1654526790000|2022-06-06 14:46:30|23641|23621|23645.3|23625.3|23645.3|23625.3|23641|23621|18
1654526800000|2022-06-06 14:46:40|23643.5|23623.5|23645.3|23625.3|23645.3|23625.3|23643.5|23623.5|1
1654526810000|2022-06-06 14:46:50|||||||||3
1654526820000|2022-06-06 14:47:00|||||||||1
1654526830000|2022-06-06 14:47:10|||||||||2
1654526840000|2022-06-06 14:47:20|||||||||3
1654526850000|2022-06-06 14:47:30|23652.8|23632.8|23657.8|23637.8|23657.8|23637.8|23652.8|23632.8|3
1654526860000|2022-06-06 14:47:40|23655.3|23635.3|23652.8|23632.8|23655.3|23635.3|23652.8|23632.8|6
1654526870000|2022-06-06 14:47:50|||||||||2
1654526880000|2022-06-06 14:48:00|||||||||1
1654526890000|2022-06-06 14:48:10|||||||||3
1654526900000|2022-06-06 14:48:20|23652|23632|23649.5|23629.5|23652|23632|23649.5|23629.5|0
1654526910000|2022-06-06 14:48:30|||||||||1
1654526920000|2022-06-06 14:48:40|||||||||1
1654526930000|2022-06-06 14:48:50|23648.8|23628.8|23647|23627|23648.8|23628.8|23647|23627|3
1654526940000|2022-06-06 14:49:00|23647.8|23627.8|23647.8|23627.8|23647.8|23627.8|23647.8|23627.8|3
1654526950000|2022-06-06 14:49:10|23647|23627|23647|23627|23647|23627|23647|23627|4
1654526960000|2022-06-06 14:49:20|23645.3|23625.3|23645.3|23625.3|23645.3|23625.3|23645.3|23625.3|0
1654526970000|2022-06-06 14:49:30|23641.3|23621.3|23637.8|23617.8|23641.3|23621.3|23637.8|23617.8|15
1654526980000|2022-06-06 14:49:40|||||||||1
1654526990000|2022-06-06 14:49:50|23638.5|23618.5|23647.8|23627.8|23647.8|23627.8|23638.5|23618.5|11
1654527000000|2022-06-06 14:50:00|23653.5|23633.5|23665.3|23645.3|23665.3|23645.3|23653.5|23633.5|5
1654527010000|2022-06-06 14:50:10|23667|23647|23671|23651|23671|23651|23667|23647|3
1654527020000|2022-06-06 14:50:20|23673.5|23653.5|23673.5|23653.5|23673.5|23653.5|23673.5|23653.5|2
1654527030000|2022-06-06 14:50:30|23671|23651|23671|23651|23671|23651|23671|23651|3
1654527050000|2022-06-06 14:50:50|23670.3|23650.3|23670.3|23650.3|23670.3|23650.3|23670.3|23650.3|8
1654527060000|2022-06-06 14:51:00|23669.5|23649.5|23666.3|23646.3|23669.5|23649.5|23666.3|23646.3|1
1654527070000|2022-06-06 14:51:10|23667|23647|23665.6|23645.6|23667|23647|23665.6|23645.6|5
1654527080000|2022-06-06 14:51:20|23664.5|23644.5|23664.5|23644.5|23664.5|23644.5|23663.8|23643.8|6
1654527090000|2022-06-06 14:51:30|23662.8|23642.8|23665.3|23645.3|23665.3|23645.3|23662.8|23642.8|8
1654527100000|2022-06-06 14:51:40|23666|23646|23670.3|23650.3|23670.3|23650.3|23666|23646|1
1654527110000|2022-06-06 14:51:50|23682.8|23642.8|23682.8|23642.8|23682.8|23642.8|23682.8|23642.8|0
1654527120000|2022-06-06 14:52:00|23670.3|23650.3|23670.3|23650.3|23670.3|23650.3|23670.3|23650.3|3
1654527130000|2022-06-06 14:52:10|23669.5|23649.5|23665.3|23645.3|23669.5|23649.5|23665.3|23645.3|4
1654527140000|2022-06-06 14:52:20|23666|23646|23667.8|23647.8|23667.8|23647.8|23666|23646|1
1654527150000|2022-06-06 14:52:30|23668.5|23648.5|23668.5|23648.5|23668.5|23648.5|23668.5|23648.5|4
1654527160000|2022-06-06 14:52:40|23667.8|23647.8|23667.8|23647.8|23667.8|23647.8|23667.8|23647.8|16
1654527170000|2022-06-06 14:52:50|23668.5|23648.5|23672.8|23652.8|23672.8|23652.8|23668.5|23648.5|1
1654527180000|2022-06-06 14:53:00|||||||||2
1654527210000|2022-06-06 14:53:30|||||||||2
1654527220000|2022-06-06 14:53:40|||||||||1
1654527230000|2022-06-06 14:53:50|||||||||1
1654527260000|2022-06-06 14:54:20|||||||||1
1654527270000|2022-06-06 14:54:30|||||||||1
1654527280000|2022-06-06 14:54:40|||||||||3
1654527290000|2022-06-06 14:54:50|23671|23651|23673.5|23653.5|23673.5|23653.5|23671|23651|10
1654527300000|2022-06-06 14:55:00|23671.8|23651.8|23673.5|23653.5|23673.5|23653.5|23671.8|23651.8|5
1654527310000|2022-06-06 14:55:10|23671.8|23651.8|23660.3|23640.3|23671.8|23651.8|23660.3|23640.3|7
1654527320000|2022-06-06 14:55:20|23659.5|23639.5|23659.5|23639.5|23660.3|23640.3|23657|23637|13
1654527330000|2022-06-06 14:55:30|||||||||2
1654527340000|2022-06-06 14:55:40|||||||||2
1654527360000|2022-06-06 14:56:00|||||||||2
1654527370000|2022-06-06 14:56:10|||||||||1
1654527380000|2022-06-06 14:56:20|||||||||1
1654527390000|2022-06-06 14:56:30|||||||||1
1654527400000|2022-06-06 14:56:40|23660.3|23640.3|23657.8|23637.8|23660.3|23640.3|23657|23637|3
1654527410000|2022-06-06 14:56:50|||||||||1
1654527420000|2022-06-06 14:57:00|23662|23642|23662|23642|23662|23642|23660.3|23640.3|5
1654527440000|2022-06-06 14:57:20|23662.8|23642.8|23666|23646|23666|23646|23662.8|23642.8|3
1654527450000|2022-06-06 14:57:30|23667.8|23647.8|23672.8|23652.8|23672.8|23652.8|23667.8|23647.8|3
1654527460000|2022-06-06 14:57:40|||||||||3
1654527470000|2022-06-06 14:57:50|23674.5|23654.5|23678.5|23658.5|23678.5|23658.5|23674.5|23654.5|9
1654527480000|2022-06-06 14:58:00|23680.3|23660.3|23680.3|23660.3|23680.3|23660.3|23680.3|23660.3|4
1654527490000|2022-06-06 14:58:10|23682.8|23662.8|23682|23662|23682.8|23662.8|23682|23662|7
1654527500000|2022-06-06 14:58:20|23685.3|23665.3|23670.3|23650.3|23685.3|23665.3|23670.3|23650.3|11
1654527510000|2022-06-06 14:58:30|23672|23652|23690.3|23670.3|23690.3|23670.3|23672|23652|31
1654527520000|2022-06-06 14:58:40|23687.8|23667.8|23685.3|23665.3|23687.8|23667.8|23685.3|23665.3|4
1654527530000|2022-06-06 14:58:50|23690.3|23670.3|23691|23671|23691|23671|23690.3|23670.3|13
1654527540000|2022-06-06 14:59:00|23692.8|23672.8|23695.3|23675.3|23695.3|23675.3|23692.8|23672.8|2
1654527550000|2022-06-06 14:59:10|||||||||1
1654527560000|2022-06-06 14:59:20|23700.3|23680.3|23741|23681|23742.8|23682.8|23700.3|23680.3|8
1654527570000|2022-06-06 14:59:30|23728.5|23688.5|23726.8|23686.8|23728.5|23688.5|23726.8|23686.8|2
1654527580000|2022-06-06 14:59:40|23713.5|23693.5|23711.8|23691.8|23713.5|23693.5|23711.8|23691.8|12
1654527590000|2022-06-06 14:59:50|23710|23690|23703.5|23683.5|23710|23690|23703.5|23683.5|2
1654527600000|2022-06-06 15:00:00|23712.8|23672.8|23711|23671|23712.8|23672.8|23711|23671|2
1654527610000|2022-06-06 15:00:10|23703.5|23683.5|23710.3|23670.3|23712.8|23683.5|23703.5|23670.3|5
1654527620000|2022-06-06 15:00:20|23708.5|23668.5|23687|23667|23708.5|23673.8|23687|23667|11
1654527630000|2022-06-06 15:00:30|23684.5|23664.5|23682.8|23662.8|23684.5|23664.5|23682.8|23662.8|2
1654527640000|2022-06-06 15:00:40|23685.3|23665.3|23687|23667|23687|23667|23685.3|23665.3|3
1654527650000|2022-06-06 15:00:50|23690.6|23670.6|23702|23662|23702|23670.6|23690.6|23662|2
1654527660000|2022-06-06 15:01:00|23702.8|23662.8|23698.5|23678.5|23702.8|23678.5|23687.8|23662.8|9
1654527680000|2022-06-06 15:01:20|||||||||3
1654527690000|2022-06-06 15:01:30|23699.3|23679.3|23699.3|23679.3|23699.3|23679.3|23699.3|23679.3|3
1654527700000|2022-06-06 15:01:40|23698.5|23678.5|23699.3|23679.3|23699.3|23679.3|23698.5|23678.5|4
1654527710000|2022-06-06 15:01:50|23701|23681|23712.8|23692.8|23712.8|23692.8|23701|23681|6
1654527720000|2022-06-06 15:02:00|23716.3|23696.3|23718.5|23698.5|23718.5|23698.5|23716.3|23696.3|11
1654527730000|2022-06-06 15:02:10|23719.3|23699.3|23721|23701|23721|23701|23719.3|23699.3|1
1654527740000|2022-06-06 15:02:20|23722.8|23702.8|23722.8|23702.8|23722.8|23702.8|23722.8|23702.8|0
1654527750000|2022-06-06 15:02:30|23724.3|23704.3|23732.8|23712.8|23732.8|23712.8|23724.3|23704.3|19
1654527760000|2022-06-06 15:02:40|||||||||1
1654527780000|2022-06-06 15:03:00|23735.3|23715.3|23735.3|23715.3|23735.3|23715.3|23735.3|23715.3|9
1654527790000|2022-06-06 15:03:10|23736|23716|23736|23716|23736|23716|23736|23716|3
1654527800000|2022-06-06 15:03:20|23737.8|23717.8|23737.8|23717.8|23737.8|23717.8|23737.8|23717.8|1
1654527810000|2022-06-06 15:03:30|23738.5|23718.5|23741.8|23721.8|23741.8|23721.8|23738.5|23718.5|5
1654527820000|2022-06-06 15:03:40|||||||||1
1654527830000|2022-06-06 15:03:50|||||||||3
1654527840000|2022-06-06 15:04:00|||||||||1
1654527850000|2022-06-06 15:04:10|||||||||1
1654527860000|2022-06-06 15:04:20|||||||||3
1654527870000|2022-06-06 15:04:30|||||||||1
1654527880000|2022-06-06 15:04:40|23741|23721|23741|23721|23743.5|23723.5|23738.5|23718.5|11
1654527900000|2022-06-06 15:05:00|23742.8|23722.8|23743.5|23723.5|23743.5|23723.5|23742.8|23722.8|2
1654527910000|2022-06-06 15:05:10|||||||||1
1654527920000|2022-06-06 15:05:20|||||||||4
1654527930000|2022-06-06 15:05:30|23746|23726|23746|23726|23746|23726|23746|23726|4
1654527940000|2022-06-06 15:05:40|23744.3|23724.3|23744.3|23724.3|23744.3|23724.3|23744.3|23724.3|6
1654527950000|2022-06-06 15:05:50|23743.5|23723.5|23747.8|23727.8|23747.8|23727.8|23743.5|23723.5|4
1654527960000|2022-06-06 15:06:00|23748.5|23728.5|23747.8|23727.8|23748.5|23728.5|23747.8|23727.8|3
1654527970000|2022-06-06 15:06:10|23748.5|23728.5|23748.5|23728.5|23748.5|23728.5|23748.5|23728.5|1
1654527990000|2022-06-06 15:06:30|23751.8|23731.8|23756|23736|23756|23736|23751.8|23731.8|9
1654528000000|2022-06-06 15:06:40|23763.5|23743.5|23773.5|23753.5|23773.5|23753.5|23763.5|23743.5|16
1654528010000|2022-06-06 15:06:50|23776|23756|23792.5|23772.5|23792.5|23772.5|23776|23756|89
1654528020000|2022-06-06 15:07:00|23796|23776|23790.3|23770.3|23798.5|23778.5|23790.3|23770.3|3
1654528030000|2022-06-06 15:07:10|23792.8|23772.8|23797.8|23777.8|23799.5|23779.5|23792.8|23772.8|4
1654528040000|2022-06-06 15:07:20|23802|23782|23799.5|23779.5|23802|23782|23797.8|23777.8|8
1654528050000|2022-06-06 15:07:30|23797.8|23777.8|23798.5|23778.5|23799.5|23779.5|23796|23776|5
1654528060000|2022-06-06 15:07:40|23797.8|23777.8|23784.5|23764.5|23797.8|23777.8|23782.8|23762.8|19
1654528070000|2022-06-06 15:07:50|23786.3|23766.3|23786.3|23766.3|23786.3|23766.3|23786.3|23766.3|3
1654528080000|2022-06-06 15:08:00|||||||||2
1654528090000|2022-06-06 15:08:10|23784.5|23764.5|23787|23767|23787|23767|23784.5|23764.5|4
1654528100000|2022-06-06 15:08:20|||||||||4
1654528110000|2022-06-06 15:08:30|23785.3|23765.3|23782.8|23762.8|23785.3|23765.3|23782.8|23762.8|13
1654528120000|2022-06-06 15:08:40|23782|23762|23781|23761|23782|23762|23780.3|23760.3|3
1654528130000|2022-06-06 15:08:50|23780.3|23760.3|23780.3|23760.3|23780.3|23760.3|23780.3|23760.3|0
1654528140000|2022-06-06 15:09:00|23782|23762|23778.5|23758.5|23782.8|23762.8|23778.5|23758.5|18
1654528150000|2022-06-06 15:09:10|23783.5|23763.5|23792.8|23772.8|23794.5|23774.5|23783.5|23763.5|24
1654528160000|2022-06-06 15:09:20|23792|23772|23752.8|23732.8|23792|23772|23752.8|23732.8|92
1654528170000|2022-06-06 15:09:30|23755.3|23735.3|23752.8|23732.8|23755.3|23735.3|23752.8|23732.8|1
1654528180000|2022-06-06 15:09:40|23753.5|23733.5|23755.3|23735.3|23755.3|23735.3|23753.5|23733.5|2
1654528190000|2022-06-06 15:09:50|||||||||1
1654528200000|2022-06-06 15:10:00|||||||||3
1654528220000|2022-06-06 15:10:20|||||||||1
1654528240000|2022-06-06 15:10:40|23752.8|23732.8|23752.8|23732.8|23752.8|23732.8|23752.8|23732.8|6
1654528250000|2022-06-06 15:10:50|23755.3|23735.3|23760.3|23740.3|23760.3|23740.3|23755.3|23735.3|5
1654528260000|2022-06-06 15:11:00|23761|23741|23762.8|23742.8|23762.8|23742.8|23761|23741|3
1654528270000|2022-06-06 15:11:10|||||||||2
1654528280000|2022-06-06 15:11:20|23760.3|23740.3|23758.5|23738.5|23760.3|23740.3|23758.5|23738.5|4
1654528290000|2022-06-06 15:11:30|23760.3|23740.3|23760.3|23740.3|23760.3|23740.3|23760.3|23740.3|1
1654528300000|2022-06-06 15:11:40|||||||||1
1654528320000|2022-06-06 15:12:00|||||||||4
1654528330000|2022-06-06 15:12:10|||||||||1
1654528340000|2022-06-06 15:12:20|23758.5|23738.5|23758.5|23738.5|23758.5|23738.5|23758.5|23738.5|3
1654528350000|2022-06-06 15:12:30|23763.5|23743.5|23763.5|23743.5|23763.5|23743.5|23763.5|23743.5|4
1654528360000|2022-06-06 15:12:40|||||||||1
1654528370000|2022-06-06 15:12:50|23768.8|23748.8|23770.3|23750.3|23770.3|23750.3|23768.8|23748.8|2
1654528380000|2022-06-06 15:13:00|23775|23755|23780|23760|23780|23760|23775|23755|2
1654528390000|2022-06-06 15:13:10|23783.5|23763.5|23783.5|23763.5|23783.5|23763.5|23783.5|23763.5|1
1654528400000|2022-06-06 15:13:20|23782.8|23762.8|23782.8|23762.8|23782.8|23762.8|23782.8|23762.8|1
1654528410000|2022-06-06 15:13:30|23784.3|23764.3|23795|23775|23795|23775|23784.3|23764.3|20
1654528420000|2022-06-06 15:13:40|23795.7|23775.7|23831.5|23811.5|23842.5|23812.2|23795.7|23775.7|48
1654528430000|2022-06-06 15:13:50|23833.2|23813.2|23832.2|23812.2|23834.7|23814.7|23832.2|23812.2|9
1654528440000|2022-06-06 15:14:00|23831.5|23811.5|23835.3|23815.3|23835.3|23815.3|23831.5|23811.5|11
1654528450000|2022-06-06 15:14:10|23832.8|23812.8|23832.8|23812.8|23832.8|23812.8|23832.8|23812.8|4
1654528460000|2022-06-06 15:14:20|23831|23811|23831|23811|23831|23811|23831|23811|1
1654528470000|2022-06-06 15:14:30|||||||||4
1654528480000|2022-06-06 15:14:40|23835.3|23815.3|23835.3|23815.3|23835.3|23815.3|23835.3|23815.3|2
1654528490000|2022-06-06 15:14:50|23837.8|23817.8|23837.8|23817.8|23837.8|23817.8|23837.8|23817.8|10
1654528500000|2022-06-06 15:15:00|23835.3|23815.3|23827.8|23807.8|23837.8|23817.8|23827.8|23807.8|13
1654528510000|2022-06-06 15:15:10|23830.3|23810.3|23830.3|23810.3|23830.3|23810.3|23830.3|23810.3|4
1654528530000|2022-06-06 15:15:30|||||||||1
1654528540000|2022-06-06 15:15:40|23831.8|23811.8|23836.8|23816.8|23836.8|23816.8|23831.8|23811.8|7
1654528550000|2022-06-06 15:15:50|23838.5|23818.5|23838.5|23818.5|23838.5|23818.5|23838.5|23818.5|5
1654528560000|2022-06-06 15:16:00|23839.3|23819.3|23870.3|23850.3|23876|23850.3|23839.3|23819.3|47
1654528570000|2022-06-06 15:16:10|23867.8|23847.8|23870.3|23850.3|23872.8|23852.8|23867.8|23847.8|14
1654528580000|2022-06-06 15:16:20|23871|23851|23873.5|23853.5|23873.5|23853.5|23871|23851|2
1654528590000|2022-06-06 15:16:30|23872.8|23852.8|23871|23851|23872.8|23852.8|23871|23851|4
1654528600000|2022-06-06 15:16:40|||||||||2
1654528610000|2022-06-06 15:16:50|23871.8|23851.8|23870.3|23850.3|23873.5|23853.5|23870.3|23850.3|7
1654528620000|2022-06-06 15:17:00|||||||||1
1654528630000|2022-06-06 15:17:10|||||||||5
1654528640000|2022-06-06 15:17:20|23865.6|23845.6|23863.8|23843.8|23865.6|23845.6|23863.8|23843.8|4
1654528650000|2022-06-06 15:17:30|23876.3|23836.3|23874.3|23854.3|23876.3|23854.3|23869.5|23836.3|7
1654528660000|2022-06-06 15:17:40|||||||||1
1654528670000|2022-06-06 15:17:50|23876|23856|23880.3|23860.3|23880.3|23860.3|23876|23856|2
1654528680000|2022-06-06 15:18:00|23882.8|23862.8|23871.3|23851.3|23882.8|23862.8|23871.3|23851.3|6
1654528690000|2022-06-06 15:18:10|23867.8|23847.8|23877.8|23857.8|23877.8|23857.8|23867.8|23847.8|7
1654528700000|2022-06-06 15:18:20|||||||||2
1654528710000|2022-06-06 15:18:30|||||||||5
1654528720000|2022-06-06 15:18:40|23876|23856|23875.3|23855.3|23876|23856|23875.3|23855.3|3
1654528730000|2022-06-06 15:18:50|23872.8|23852.8|23857.8|23837.8|23872.8|23852.8|23857.8|23837.8|7
1654528740000|2022-06-06 15:19:00|23855.3|23835.3|23842.8|23822.8|23855.3|23835.3|23842.8|23822.8|5
1654528750000|2022-06-06 15:19:10|23842.1|23822.1|23840.3|23820.3|23842.1|23822.1|23840.3|23820.3|0
1654528760000|2022-06-06 15:19:20|23839.6|23819.6|23838.8|23818.8|23839.6|23819.6|23838.8|23818.8|3
1654528770000|2022-06-06 15:19:30|23835.3|23815.3|23835.3|23815.3|23835.3|23815.3|23833.5|23813.5|1
1654528780000|2022-06-06 15:19:40|23838.8|23818.8|23856|23836|23856|23836|23838.8|23818.8|10
1654528790000|2022-06-06 15:19:50|23857.8|23837.8|23866.8|23846.8|23866.8|23846.8|23857.8|23837.8|6
1654528800000|2022-06-06 15:20:00|23867.5|23847.5|23867.8|23847.8|23872.8|23852.8|23867.5|23847.5|322
1654528810000|2022-06-06 15:20:10|||||||||2
1654528820000|2022-06-06 15:20:20|23867.1|23847.1|23867.8|23847.8|23867.8|23847.8|23865.3|23845.3|1
1654528830000|2022-06-06 15:20:30|23865.3|23845.3|23862.8|23842.8|23865.3|23845.3|23862.8|23842.8|13
1654528850000|2022-06-06 15:20:50|23863.5|23843.5|23867.8|23847.8|23867.8|23847.8|23863.5|23843.5|5
1654528860000|2022-06-06 15:21:00|23870.3|23850.3|23870.3|23850.3|23870.3|23850.3|23870.3|23850.3|3
1654528870000|2022-06-06 15:21:10|||||||||4
1654528890000|2022-06-06 15:21:30|23871.8|23851.8|23877.8|23857.8|23877.8|23857.8|23871.8|23851.8|17
1654528900000|2022-06-06 15:21:40|23882.8|23862.8|23877.1|23857.1|23885.3|23865.3|23877.1|23857.1|18
1654528910000|2022-06-06 15:21:50|23878.8|23858.8|23879.6|23859.6|23879.6|23859.6|23878.8|23858.8|5
1654528920000|2022-06-06 15:22:00|23880.3|23860.3|23880.3|23860.3|23882.8|23862.8|23880.3|23860.3|15
1654528930000|2022-06-06 15:22:10|23882.1|23862.1|23882.8|23862.8|23882.8|23862.8|23882.1|23862.1|1
1654528940000|2022-06-06 15:22:20|||||||||1
1654528950000|2022-06-06 15:22:30|||||||||2
1654528960000|2022-06-06 15:22:40|23882.1|23862.1|23880.3|23860.3|23882.1|23862.1|23880.3|23860.3|9
1654528970000|2022-06-06 15:22:50|23881|23861|23883.5|23863.5|23883.5|23863.5|23881|23861|2
1654528980000|2022-06-06 15:23:00|23881|23861|23880.3|23860.3|23881|23861|23880.3|23860.3|7
1654528990000|2022-06-06 15:23:10|23881|23861|23882.8|23862.8|23882.8|23862.8|23881|23861|4
1654529000000|2022-06-06 15:23:20|23887.8|23867.8|23890|23870|23890|23870|23887.8|23867.8|10
1654529010000|2022-06-06 15:23:30|23895.3|23875.3|23922.8|23902.8|23922.8|23902.8|23895.3|23875.3|3
1654529020000|2022-06-06 15:23:40|23925.3|23905.3|23927.8|23907.8|23930.3|23910.3|23925.3|23905.3|6
1654529030000|2022-06-06 15:23:50|23932.8|23912.8|23937.8|23917.8|23937.8|23917.8|23932.8|23912.8|2
1654529040000|2022-06-06 15:24:00|23935.3|23915.3|23935.3|23915.3|23935.3|23915.3|23935.3|23915.3|6
1654529050000|2022-06-06 15:24:10|||||||||15
1654529060000|2022-06-06 15:24:20|23941|23921|23943.5|23923.5|23943.5|23923.5|23941|23921|4
1654529070000|2022-06-06 15:24:30|23942.8|23922.8|23943.5|23923.5|23943.5|23923.5|23939.3|23919.3|14
1654529080000|2022-06-06 15:24:40|23941|23921|23938.5|23918.5|23942.8|23922.8|23938.5|23918.5|8
1654529090000|2022-06-06 15:24:50|23939.3|23919.3|23945|23925|23945|23925|23939.3|23919.3|18
1654529100000|2022-06-06 15:25:00|23946.8|23926.8|23961.8|23941.8|23961.8|23941.8|23946.8|23926.8|134
1654529110000|2022-06-06 15:25:10|23962.5|23942.5|23962.5|23942.5|23964.3|23944.3|23962.5|23942.5|45
1654529120000|2022-06-06 15:25:20|23965|23945|23966.8|23946.8|23966.8|23946.8|23962.5|23942.5|31
1654529130000|2022-06-06 15:25:30|||||||||3
1654529140000|2022-06-06 15:25:40|23970|23950|23970|23950|23970|23950|23970|23950|2
1654529150000|2022-06-06 15:25:50|23973.5|23953.5|23979.3|23959.3|23979.3|23959.3|23973.5|23953.5|5
1654529160000|2022-06-06 15:26:00|23975|23955|23990|23970|23990|23970|23975|23955|16
1654529170000|2022-06-06 15:26:10|23991.8|23971.8|24037.5|24017.5|24037.5|24017.5|23984.3|23964.3|13
1654529180000|2022-06-06 15:26:20|24035.7|24015.7|24015|23995|24046.5|24026.5|24015|23995|27
1654529190000|2022-06-06 15:26:30|24013.2|23993.2|24005.7|23985.7|24013.2|23993.2|24005.7|23985.7|23
1654529200000|2022-06-06 15:26:40|24004|23984|23955.7|23935.7|24004|23984|23955.7|23935.7|32
1654529210000|2022-06-06 15:26:50|23955|23935|23953.2|23933.2|23955|23935|23945|23925|114
1654529220000|2022-06-06 15:27:00|23952.5|23932.5|23949.3|23929.3|23952.5|23932.5|23946|23926|27
1654529230000|2022-06-06 15:27:10|23945.7|23925.7|23947.2|23927.2|23947.2|23927.2|23939|23919|91
1654529240000|2022-06-06 15:27:20|23950.7|23930.7|23943.2|23923.2|23950.7|23930.7|23942.5|23922.5|22
1654529250000|2022-06-06 15:27:30|23945.7|23925.7|23948.2|23928.2|23948.2|23928.2|23945.7|23925.7|2
1654529260000|2022-06-06 15:27:40|23947.5|23927.5|23938.2|23918.2|23947.5|23927.5|23938.2|23918.2|8
1654529270000|2022-06-06 15:27:50|23940|23920|23940|23920|23940|23920|23940|23920|1
1654529280000|2022-06-06 15:28:00|23940.7|23920.7|23956.5|23936.5|23956.9|23936.5|23940.7|23916.9|46
1654529290000|2022-06-06 15:28:10|23959|23939|23959|23939|23959|23939|23959|23939|3
1654529300000|2022-06-06 15:28:20|23958.2|23938.2|23958.2|23938.2|23958.2|23938.2|23958.2|23938.2|43
1654529310000|2022-06-06 15:28:30|23960|23940|23962.5|23942.5|23962.5|23942.5|23960|23940|5
1654529320000|2022-06-06 15:28:40|23964.3|23944.3|23964.3|23944.3|23964.3|23944.3|23964.3|23944.3|2
1654529330000|2022-06-06 15:28:50|23985.3|23945.3|23985.3|23945.3|23985.3|23945.3|23985.3|23945.3|1
1654529340000|2022-06-06 15:29:00|23987.1|23947.1|23985.3|23945.3|23987.1|23947.1|23985.3|23945.3|8
1654529360000|2022-06-06 15:29:20|23983.5|23943.5|23959.3|23939.3|23983.5|23954.3|23959.3|23939.3|3
1654529370000|2022-06-06 15:29:30|||||||||2
1654529390000|2022-06-06 15:29:50|23957.5|23937.5|23954.6|23934.6|23957.5|23937.5|23954.6|23934.6|11
1654529400000|2022-06-06 15:30:00|23953.8|23933.8|23934.6|23914.6|23953.8|23933.8|23934.6|23905.3|14
1654529410000|2022-06-06 15:30:10|23932.8|23912.8|23931.8|23911.8|23932.8|23912.8|23930|23910|4
1654529420000|2022-06-06 15:30:20|23929.3|23909.3|23929.3|23909.3|23929.3|23909.3|23929.3|23909.3|3
1654529440000|2022-06-06 15:30:40|||||||||3
1654529450000|2022-06-06 15:30:50|23930|23910|23931.8|23911.8|23931.8|23911.8|23930|23910|2
1654529460000|2022-06-06 15:31:00|23934.3|23914.3|23934.3|23914.3|23934.3|23914.3|23934.3|23914.3|14
1654529470000|2022-06-06 15:31:10|23935|23915|23939.3|23919.3|23939.3|23919.3|23935|23915|2
1654529480000|2022-06-06 15:31:20|23940|23920|23940|23920|23940|23920|23940|23920|1
1654529490000|2022-06-06 15:31:30|23941.8|23921.8|23941.8|23921.8|23941.8|23921.8|23941.8|23921.8|6
1654529500000|2022-06-06 15:31:40|23931.8|23911.8|23934|23914|23934|23914|23923.5|23903.5|19
1654529520000|2022-06-06 15:32:00|23939.3|23919.3|23940.3|23920.3|23941.8|23921.8|23939.3|23919.3|2
1654529530000|2022-06-06 15:32:10|23936.8|23916.8|23926|23906|23936.8|23916.8|23926|23906|4
1654529540000|2022-06-06 15:32:20|23922.5|23902.5|23917.5|23897.5|23922.5|23902.5|23916.8|23896.8|6
1654529550000|2022-06-06 15:32:30|23913.2|23893.2|23918.2|23878.2|23920.7|23893.2|23913.2|23878.2|6
1654529560000|2022-06-06 15:32:40|||||||||1
1654529570000|2022-06-06 15:32:50|23906.8|23886.8|23906.8|23886.8|23906.8|23886.8|23906.8|23886.8|3
1654529580000|2022-06-06 15:33:00|23907.5|23887.5|23909.3|23889.3|23909.3|23889.3|23907.5|23887.5|2
1654529590000|2022-06-06 15:33:10|23906.8|23886.8|23911.8|23891.8|23911.8|23891.8|23906.8|23886.8|3
1654529600000|2022-06-06 15:33:20|23909.3|23889.3|23911.8|23891.8|23911.8|23891.8|23909.3|23889.3|4
1654529610000|2022-06-06 15:33:30|||||||||1
1654529620000|2022-06-06 15:33:40|23904.3|23884.3|23904.3|23884.3|23904.3|23884.3|23904.3|23884.3|2
1654529630000|2022-06-06 15:33:50|||||||||1
1654529640000|2022-06-06 15:34:00|||||||||1
1654529650000|2022-06-06 15:34:10|23909.3|23889.3|23909.3|23889.3|23909.3|23889.3|23906.8|23886.8|4
1654529680000|2022-06-06 15:34:40|23911.8|23891.8|23929.3|23909.3|23937.1|23910|23911.8|23886.5|12
1654529690000|2022-06-06 15:34:50|23930|23910|23930|23910|23931|23911|23929.3|23909.3|3
1654529700000|2022-06-06 15:35:00|23931.8|23911.8|23928.5|23908.5|23931.8|23911.8|23928.5|23908.5|4
1654529710000|2022-06-06 15:35:10|23929.3|23909.3|23929.3|23909.3|23929.3|23909.3|23929.3|23909.3|0
1654529720000|2022-06-06 15:35:20|23931|23911|23943.2|23923.2|23943.2|23923.2|23931|23911|6
1654529730000|2022-06-06 15:35:30|23945|23925|23945|23925|23945|23925|23945|23925|3
1654529740000|2022-06-06 15:35:40|23949.3|23929.3|23964.3|23924.3|23964.3|23929.3|23949.3|23920.7|2
1654529750000|2022-06-06 15:35:50|23966.8|23926.8|23974.3|23954.3|23974.3|23954.3|23961.8|23926.8|6
1654529760000|2022-06-06 15:36:00|23972.5|23952.5|23974.3|23954.3|23974.3|23954.3|23972.5|23952.5|8
1654529770000|2022-06-06 15:36:10|23975|23955|23977.5|23957.5|23977.5|23957.5|23975|23955|10
1654529780000|2022-06-06 15:36:20|23979.3|23959.3|23989.3|23969.3|23989.3|23969.3|23979.3|23959.3|7
1654529790000|2022-06-06 15:36:30|23993.5|23973.5|24001.8|23981.8|24001.8|23981.8|23993.5|23973.5|8
1654529800000|2022-06-06 15:36:40|24004.3|23984.3|23997.8|23977.8|24004.3|23984.3|23997.8|23977.8|11
1654529810000|2022-06-06 15:36:50|23983.5|23963.5|23981.8|23961.8|23983.5|23963.5|23978.5|23958.5|6
1654529830000|2022-06-06 15:37:10|||||||||10
1654529840000|2022-06-06 15:37:20|||||||||9
1654529850000|2022-06-06 15:37:30|23984.3|23964.3|23989.3|23969.3|23989.3|23969.3|23984.3|23964.3|20
1654529860000|2022-06-06 15:37:40|23988.5|23968.5|23974.6|23954.6|23988.5|23968.5|23974.6|23954.6|12
1654529870000|2022-06-06 15:37:50|||||||||1
1654529880000|2022-06-06 15:38:00|23972.3|23952.3|23961.8|23941.8|23972.3|23952.3|23959.3|23939.3|12
1654529890000|2022-06-06 15:38:10|23963.2|23943.2|23969.3|23949.3|23969.3|23949.3|23963.2|23943.2|3
1654529900000|2022-06-06 15:38:20|23971.8|23951.8|23971.8|23951.8|23971.8|23951.8|23971.8|23951.8|0
1654529910000|2022-06-06 15:38:30|23980.7|23960.7|23980.7|23960.7|23980.7|23960.7|23980.7|23960.7|5
1654529920000|2022-06-06 15:38:40|23987.5|23967.5|23996.8|23976.8|23996.8|23976.8|23987.5|23967.5|2
1654529930000|2022-06-06 15:38:50|||||||||54
1654529940000|2022-06-06 15:39:00|23999.3|23979.3|23999.3|23979.3|23999.3|23979.3|23999.3|23979.3|1
1654529950000|2022-06-06 15:39:10|23998.5|23978.5|23996.8|23976.8|23998.5|23978.5|23996.8|23976.8|3
1654529960000|2022-06-06 15:39:20|||||||||1
1654529970000|2022-06-06 15:39:30|24001.8|23981.8|24006.8|23986.8|24006.8|23986.8|24001.8|23981.8|6
1654529980000|2022-06-06 15:39:40|24009.3|23989.3|24014.3|23994.3|24014.3|23994.3|24009.3|23989.3|9
1654529990000|2022-06-06 15:39:50|||||||||3
1654530000000|2022-06-06 15:40:00|24013.5|23993.5|24011.8|23991.8|24013.5|23993.5|24011.8|23991.8|1
1654530010000|2022-06-06 15:40:10|24016.8|23996.8|24016.8|23996.8|24016.8|23996.8|24016.8|23996.8|2
1654530020000|2022-06-06 15:40:20|24015|23995|24015|23995|24015|23995|24015|23995|1
1654530030000|2022-06-06 15:40:30|24012.5|23992.5|24003.5|23983.5|24012.5|23992.5|24003.5|23983.5|11
1654530040000|2022-06-06 15:40:40|24002.8|23982.8|23991.8|23971.8|24002.8|23982.8|23991.8|23971.8|2
1654530050000|2022-06-06 15:40:50|23990|23970|23986|23966|23990|23970|23986|23966|6
1654530060000|2022-06-06 15:41:00|23985.3|23965.3|23978.5|23958.5|23985.3|23965.3|23978.5|23958.5|0
1654530070000|2022-06-06 15:41:10|23974.3|23954.3|23974.3|23954.3|23974.3|23954.3|23974.3|23954.3|1
1654530080000|2022-06-06 15:41:20|23970.3|23950.3|23970.3|23950.3|23970.3|23950.3|23970.3|23950.3|4
1654530090000|2022-06-06 15:41:30|||||||||1
1654530100000|2022-06-06 15:41:40|23969.3|23949.3|23974.3|23954.3|23974.3|23954.3|23969.3|23949.3|4
1654530110000|2022-06-06 15:41:50|23976.8|23956.8|23981.8|23961.8|23981.8|23961.8|23976.8|23956.8|3
1654530120000|2022-06-06 15:42:00|||||||||2
1654530130000|2022-06-06 15:42:10|||||||||2
1654530140000|2022-06-06 15:42:20|23979.3|23959.3|23981.8|23961.8|23981.8|23961.8|23979.3|23959.3|5
1654530150000|2022-06-06 15:42:30|||||||||1
1654530160000|2022-06-06 15:42:40|||||||||1
1654530170000|2022-06-06 15:42:50|23982.5|23962.5|23979.3|23959.3|23982.5|23962.5|23979.3|23959.3|3
1654530190000|2022-06-06 15:43:10|||||||||1
1654530200000|2022-06-06 15:43:20|||||||||4
1654530210000|2022-06-06 15:43:30|23966.8|23946.8|23963.2|23943.2|23966.8|23946.8|23957.8|23937.8|6
1654530220000|2022-06-06 15:43:40|23969.3|23949.3|23979.3|23959.3|23979.3|23959.3|23969.3|23949.3|2
1654530230000|2022-06-06 15:43:50|23976.8|23956.8|23981.8|23961.8|23981.8|23961.8|23976.8|23956.8|3
1654530240000|2022-06-06 15:44:00|23981|23961|23979.3|23959.3|23981|23961|23979.3|23959.3|1
1654530250000|2022-06-06 15:44:10|23981.8|23961.8|23980|23960|23984.3|23964.3|23980|23960|6
1654530260000|2022-06-06 15:44:20|23977.5|23957.5|23977.5|23957.5|23977.5|23957.5|23977.5|23957.5|0
1654530270000|2022-06-06 15:44:30|23976.8|23956.8|23981|23961|23981|23961|23976.8|23956.8|4
1654530280000|2022-06-06 15:44:40|23981.8|23961.8|23961.8|23941.8|23981.8|23961.8|23959.3|23939.3|11
1654530290000|2022-06-06 15:44:50|23963.2|23943.2|23967.5|23947.5|23967.5|23947.5|23963.2|23943.2|7
1654530300000|2022-06-06 15:45:00|23968.5|23948.5|23961.8|23941.8|23974.3|23948.5|23961.8|23929.3|22
1654530330000|2022-06-06 15:45:30|||||||||2
1654530340000|2022-06-06 15:45:40|23961|23941|23959.3|23939.3|23961|23941|23959.3|23939.3|1
1654530350000|2022-06-06 15:45:50|||||||||2
1654530370000|2022-06-06 15:46:10|23961.8|23941.8|23966.8|23946.8|23966.8|23946.8|23961.8|23941.8|5
1654530380000|2022-06-06 15:46:20|23967.5|23947.5|23966.8|23946.8|23971.8|23951.8|23966.8|23946.8|4
1654530390000|2022-06-06 15:46:30|||||||||1
1654530400000|2022-06-06 15:46:40|23963.2|23943.2|23961.8|23941.8|23963.2|23943.2|23961.8|23941.8|4
1654530410000|2022-06-06 15:46:50|23964.3|23944.3|23947.5|23927.5|23964.3|23944.3|23947.5|23927.5|13
1654530420000|2022-06-06 15:47:00|23954.3|23934.3|23954.3|23934.3|23954.3|23934.3|23954.3|23934.3|0
1654530430000|2022-06-06 15:47:10|23953.5|23933.5|23949.3|23929.3|23956.8|23936.8|23949.3|23929.3|11
1654530440000|2022-06-06 15:47:20|23944.3|23924.3|23946.8|23886.8|23958.1|23924.3|23944.3|23886.8|9
1654530450000|2022-06-06 15:47:30|23946|23886|23898.5|23878.5|23946|23891|23898.5|23871|36
1654530460000|2022-06-06 15:47:40|23909.3|23869.3|23909.3|23889.3|23911.8|23891.8|23901.8|23869.3|5
1654530470000|2022-06-06 15:47:50|23910|23890|23911.8|23891.8|23913.5|23893.5|23909.3|23889.3|1
1654530480000|2022-06-06 15:48:00|23910.3|23890.3|23914.3|23894.3|23914.3|23894.3|23910.3|23890.3|1307
1654530490000|2022-06-06 15:48:10|||||||||1
1654530500000|2022-06-06 15:48:20|23916|23896|23920.3|23900.3|23920.3|23900.3|23916|23896|85
1654530510000|2022-06-06 15:48:30|||||||||1
1654530520000|2022-06-06 15:48:40|23917.8|23897.8|23917.8|23897.8|23917.8|23897.8|23917.8|23897.8|0
1654530530000|2022-06-06 15:48:50|23920.3|23900.3|23920.3|23900.3|23920.3|23900.3|23920.3|23900.3|16
1654530540000|2022-06-06 15:49:00|23919.6|23899.6|23922.8|23902.8|23922.8|23902.8|23917.8|23897.8|2
1654530550000|2022-06-06 15:49:10|||||||||3
1654530560000|2022-06-06 15:49:20|23921|23901|23921|23901|23921|23901|23919.3|23899.3|3
1654530570000|2022-06-06 15:49:30|||||||||1
1654530580000|2022-06-06 15:49:40|||||||||1
1654530590000|2022-06-06 15:49:50|||||||||1
1654530600000|2022-06-06 15:50:00|23920.3|23900.3|23895.3|23875.3|23920.3|23900.3|23895.3|23875.3|8
1654530610000|2022-06-06 15:50:10|||||||||1
1654530640000|2022-06-06 15:50:40|23892.8|23872.8|23885.3|23865.3|23892.8|23872.8|23885.3|23865.3|3
1654530670000|2022-06-06 15:51:10|23882.8|23862.8|23882.8|23862.8|23882.8|23862.8|23882.8|23862.8|3
1654530680000|2022-06-06 15:51:20|23880.3|23860.3|23877.8|23857.8|23880.3|23860.3|23877.8|23857.8|4
1654530690000|2022-06-06 15:51:30|23872.8|23852.8|23872.8|23852.8|23872.8|23852.8|23872.8|23852.8|8
1654530700000|2022-06-06 15:51:40|||||||||15
1654530710000|2022-06-06 15:51:50|23872.1|23852.1|23872.8|23852.8|23872.8|23852.8|23870.3|23850.3|8
1654530720000|2022-06-06 15:52:00|23871|23851|23867.8|23847.8|23871|23851|23867.8|23847.8|5
1654530730000|2022-06-06 15:52:10|||||||||2
1654530740000|2022-06-06 15:52:20|||||||||2
1654530750000|2022-06-06 15:52:30|23868.5|23848.5|23870.3|23850.3|23870.3|23850.3|23868.5|23848.5|3
1654530760000|2022-06-06 15:52:40|||||||||1
1654530770000|2022-06-06 15:52:50|23875.3|23855.3|23875.3|23855.3|23875.3|23855.3|23875.3|23855.3|4
1654530780000|2022-06-06 15:53:00|23876|23856|23880.3|23860.3|23880.3|23860.3|23876|23856|5
1654530800000|2022-06-06 15:53:20|||||||||2
1654530820000|2022-06-06 15:53:40|||||||||2
1654530830000|2022-06-06 15:53:50|23881|23861|23881|23861|23881|23861|23881|23861|1
1654530840000|2022-06-06 15:54:00|23880.3|23860.3|23881|23861|23881|23861|23880.3|23860.3|1
1654530850000|2022-06-06 15:54:10|23880.3|23860.3|23878.5|23858.5|23880.3|23860.3|23878.5|23858.5|1
1654530860000|2022-06-06 15:54:20|23876.8|23856.8|23876|23856|23876.8|23856.8|23876|23856|1
1654530870000|2022-06-06 15:54:30|23875.3|23855.3|23875.3|23855.3|23875.3|23855.3|23875.3|23855.3|2
1654530880000|2022-06-06 15:54:40|23873.5|23853.5|23868.1|23848.1|23873.5|23853.5|23868.1|23848.1|8
1654530900000|2022-06-06 15:55:00|23864.6|23844.6|23856.3|23836.3|23864.6|23844.6|23856.3|23836.3|1
1654530910000|2022-06-06 15:55:10|23855.6|23835.6|23856.3|23836.3|23856.3|23836.3|23855.6|23835.6|2
1654530920000|2022-06-06 15:55:20|||||||||4
1654530930000|2022-06-06 15:55:30|23850.3|23830.3|23853.5|23833.5|23853.5|23833.5|23850.3|23830.3|11
1654530940000|2022-06-06 15:55:40|23855.3|23835.3|23855.3|23835.3|23855.3|23835.3|23855.3|23835.3|5
1654530950000|2022-06-06 15:55:50|||||||||1
1654530960000|2022-06-06 15:56:00|23856.8|23836.8|23858.5|23838.5|23858.5|23838.5|23856.8|23836.8|2
1654530980000|2022-06-06 15:56:20|23860.3|23840.3|23860.3|23840.3|23860.3|23840.3|23860.3|23840.3|2
1654530990000|2022-06-06 15:56:30|||||||||1
1654531000000|2022-06-06 15:56:40|||||||||2
1654531020000|2022-06-06 15:57:00|23859.6|23839.6|23854.6|23834.6|23859.6|23839.6|23854.6|23834.6|84
1654531030000|2022-06-06 15:57:10|23852.8|23832.8|23852.8|23832.8|23852.8|23832.8|23852.8|23832.8|1
1654531040000|2022-06-06 15:57:20|||||||||22
1654531050000|2022-06-06 15:57:30|||||||||1
1654531060000|2022-06-06 15:57:40|||||||||1
1654531080000|2022-06-06 15:58:00|||||||||4
1654531090000|2022-06-06 15:58:10|||||||||6
1654531110000|2022-06-06 15:58:30|||||||||1
1654531130000|2022-06-06 15:58:50|||||||||1
1654531150000|2022-06-06 15:59:10|||||||||2
1654531160000|2022-06-06 15:59:20|23852.1|23832.1|23850.3|23830.3|23852.1|23832.1|23850.3|23830.3|3
1654531170000|2022-06-06 15:59:30|23851|23831|23852.8|23832.8|23852.8|23832.8|23851|23831|2
1654531190000|2022-06-06 15:59:50|23852.1|23832.1|23852.8|23832.8|23852.8|23832.8|23850.3|23830.3|3
1654531210000|2022-06-06 16:00:10|23852.1|23832.1|23850.3|23830.3|23852.1|23832.1|23850.3|23830.3|4
1654531240000|2022-06-06 16:00:40|||||||||2
1654531260000|2022-06-06 16:01:00|||||||||5
1654531270000|2022-06-06 16:01:10|||||||||1
1654531280000|2022-06-06 16:01:20|23852.8|23832.8|23856.8|23836.8|23856.8|23836.8|23852.8|23832.8|4
1654531290000|2022-06-06 16:01:30|23860.3|23840.3|23862.8|23842.8|23871|23845.3|23860.3|23831|8
1654531300000|2022-06-06 16:01:40|||||||||3
1654531310000|2022-06-06 16:01:50|23860.3|23840.3|23830.3|23810.3|23860.3|23840.3|23830.3|23810.3|45
1654531320000|2022-06-06 16:02:00|||||||||3
1654531330000|2022-06-06 16:02:10|23835.3|23815.3|23838.5|23818.5|23838.5|23818.5|23835.3|23815.3|3
1654531340000|2022-06-06 16:02:20|23843.8|23823.8|23847.8|23827.8|23847.8|23827.8|23843.8|23823.8|5
1654531350000|2022-06-06 16:02:30|23844.8|23824.8|23830.3|23810.3|23844.8|23824.8|23830.3|23810.3|2
1654531360000|2022-06-06 16:02:40|23827.8|23807.8|23832.8|23812.8|23832.8|23812.8|23827.8|23807.8|10
1654531370000|2022-06-06 16:02:50|23833.5|23813.5|23833.5|23813.5|23833.5|23813.5|23833.5|23813.5|1
1654531380000|2022-06-06 16:03:00|23835.3|23815.3|23845.3|23825.3|23845.3|23825.3|23835.3|23815.3|0
1654531390000|2022-06-06 16:03:10|||||||||2
1654531400000|2022-06-06 16:03:20|||||||||2
1654531410000|2022-06-06 16:03:30|||||||||87
1654531420000|2022-06-06 16:03:40|23847.8|23827.8|23847.8|23827.8|23847.8|23827.8|23847.8|23827.8|2
1654531430000|2022-06-06 16:03:50|23849.6|23829.6|23850.3|23830.3|23850.3|23830.3|23849.6|23829.6|4
1654531440000|2022-06-06 16:04:00|23857.8|23837.8|23867.8|23847.8|23867.8|23847.8|23857.8|23837.8|6
1654531450000|2022-06-06 16:04:10|||||||||1
1654531460000|2022-06-06 16:04:20|||||||||1
1654531470000|2022-06-06 16:04:30|23874.6|23834.6|23860.9|23840.9|23874.6|23840.9|23860.9|23834.6|14
1654531480000|2022-06-06 16:04:40|23852.1|23832.1|23849.6|23829.6|23852.1|23832.1|23849.6|23829.6|27
1654531490000|2022-06-06 16:04:50|23847.3|23827.3|23840.3|23820.3|23847.3|23827.3|23840.3|23820.3|1
1654531500000|2022-06-06 16:05:00|||||||||3
1654531520000|2022-06-06 16:05:20|||||||||3
1654531530000|2022-06-06 16:05:30|||||||||1
1654531540000|2022-06-06 16:05:40|23842.8|23822.8|23845.3|23825.3|23845.3|23825.3|23842.8|23822.8|3
1654531550000|2022-06-06 16:05:50|23846|23826|23847.8|23827.8|23847.8|23827.8|23846|23826|2
1654531560000|2022-06-06 16:06:00|||||||||6
1654531580000|2022-06-06 16:06:20|||||||||1
1654531600000|2022-06-06 16:06:40|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|23845.3|23825.3|4
1654531610000|2022-06-06 16:06:50|23847.8|23827.8|23850.3|23830.3|23850.3|23830.3|23847.8|23827.8|3
1654531620000|2022-06-06 16:07:00|23851.8|23831.8|23855.3|23835.3|23855.3|23835.3|23851.8|23831.8|1
1654531630000|2022-06-06 16:07:10|||||||||2
1654531650000|2022-06-06 16:07:30|||||||||3
1654531660000|2022-06-06 16:07:40|23856|23836|23857.8|23837.8|23857.8|23837.8|23856|23836|1
1654531670000|2022-06-06 16:07:50|23862.8|23842.8|23865.3|23845.3|23865.3|23845.3|23862.8|23842.8|1
1654531680000|2022-06-06 16:08:00|23867.8|23847.8|23847.8|23827.8|23867.8|23847.8|23847.8|23827.8|48
1654531690000|2022-06-06 16:08:10|||||||||1
1654531700000|2022-06-06 16:08:20|23845.3|23825.3|23847.8|23827.8|23847.8|23827.8|23845.3|23825.3|1
1654531710000|2022-06-06 16:08:30|23848.5|23828.5|23848.5|23828.5|23848.5|23828.5|23848.5|23828.5|5
1654531720000|2022-06-06 16:08:40|23849.3|23829.3|23849.3|23829.3|23849.3|23829.3|23849.3|23829.3|0
1654531730000|2022-06-06 16:08:50|23852.5|23832.5|23853.8|23833.8|23857.8|23837.8|23852.5|23832.5|2
1654531740000|2022-06-06 16:09:00|23852.1|23832.1|23847.8|23827.8|23852.1|23832.1|23847.8|23827.8|0
1654531750000|2022-06-06 16:09:10|23845.3|23825.3|23846|23826|23846|23826|23845.3|23825.3|11
1654531760000|2022-06-06 16:09:20|23850|23830|23855.3|23835.3|23855.3|23835.3|23850|23830|1
1654531770000|2022-06-06 16:09:30|23862.8|23842.8|23862.8|23842.8|23862.8|23842.8|23862.8|23842.8|5
1654531780000|2022-06-06 16:09:40|23870.3|23850.3|23870.3|23850.3|23870.3|23850.3|23870.3|23850.3|2
1654531790000|2022-06-06 16:09:50|23875.3|23855.3|23875.3|23855.3|23875.3|23855.3|23875.3|23855.3|3
1654531800000|2022-06-06 16:10:00|||||||||2
1654531810000|2022-06-06 16:10:10|||||||||2
1654531820000|2022-06-06 16:10:20|23870.3|23850.3|23870.3|23850.3|23870.3|23850.3|23870.3|23850.3|2
1654531840000|2022-06-06 16:10:40|||||||||1
1654531850000|2022-06-06 16:10:50|23865.3|23845.3|23867.8|23827.8|23867.8|23845.3|23865.3|23827.8|13
1654531860000|2022-06-06 16:11:00|||||||||1
1654531870000|2022-06-06 16:11:10|23860.3|23840.3|23866|23846|23866|23846|23860.3|23840.3|2
1654531880000|2022-06-06 16:11:20|23868.5|23848.5|23870.3|23850.3|23870.3|23850.3|23868.5|23848.5|2
1654531890000|2022-06-06 16:11:30|||||||||3
1654531900000|2022-06-06 16:11:40|23869.6|23849.6|23867.8|23847.8|23869.6|23849.6|23867.8|23847.8|4
1654531910000|2022-06-06 16:11:50|||||||||1
1654531920000|2022-06-06 16:12:00|||||||||2
1654531930000|2022-06-06 16:12:10|||||||||3
1654531940000|2022-06-06 16:12:20|||||||||2
1654531950000|2022-06-06 16:12:30|23867.1|23847.1|23867.1|23847.1|23867.1|23847.1|23867.1|23847.1|2
1654531960000|2022-06-06 16:12:40|23865.3|23845.3|23865.3|23845.3|23865.3|23845.3|23865.3|23845.3|0
1654531970000|2022-06-06 16:12:50|23860.9|23840.9|23850.3|23830.3|23860.9|23840.9|23847.8|23827.8|14
1654531980000|2022-06-06 16:13:00|23848.5|23828.5|23850.3|23830.3|23850.3|23830.3|23847.8|23827.8|5
1654531990000|2022-06-06 16:13:10|||||||||1
1654532000000|2022-06-06 16:13:20|||||||||1
1654532010000|2022-06-06 16:13:30|23855.3|23835.3|23855.3|23835.3|23855.3|23835.3|23855.3|23835.3|3
1654532020000|2022-06-06 16:13:40|23857.8|23837.8|23860.3|23840.3|23860.3|23840.3|23857.8|23837.8|1
1654532030000|2022-06-06 16:13:50|23862.8|23842.8|23868.5|23848.5|23868.5|23848.5|23862.8|23842.8|3
1654532040000|2022-06-06 16:14:00|23865.3|23845.3|23865.3|23845.3|23865.3|23845.3|23865.3|23845.3|4
1654532050000|2022-06-06 16:14:10|23863.1|23843.1|23857.8|23837.8|23863.1|23843.1|23857.8|23837.8|5
1654532060000|2022-06-06 16:14:20|||||||||1
1654532070000|2022-06-06 16:14:30|23857.1|23837.1|23842.8|23822.8|23857.1|23837.1|23842.8|23822.8|27
1654532080000|2022-06-06 16:14:40|||||||||1
1654532090000|2022-06-06 16:14:50|23825.3|23805.3|23816.3|23796.3|23825.3|23805.3|23816.3|23796.3|18
1654532100000|2022-06-06 16:15:00|||||||||2
1654532110000|2022-06-06 16:15:10|23818.1|23798.1|23816|23796|23818.8|23798.8|23816|23796|16
1654532120000|2022-06-06 16:15:20|||||||||1
1654532130000|2022-06-06 16:15:30|||||||||1
1654532140000|2022-06-06 16:15:40|||||||||2
1654532150000|2022-06-06 16:15:50|23817.8|23797.8|23817.8|23797.8|23817.8|23797.8|23817.8|23797.8|2
1654532160000|2022-06-06 16:16:00|23820.3|23800.3|23822.8|23802.8|23822.8|23802.8|23820.3|23800.3|3
1654532170000|2022-06-06 16:16:10|23825.3|23805.3|23825.3|23805.3|23825.3|23805.3|23825.3|23805.3|1
1654532180000|2022-06-06 16:16:20|23827.8|23807.8|23827.8|23807.8|23827.8|23807.8|23827.8|23807.8|0
1654532190000|2022-06-06 16:16:30|23827.1|23807.1|23825.3|23805.3|23827.1|23807.1|23825.3|23805.3|3
1654532200000|2022-06-06 16:16:40|23824.6|23804.6|23822.1|23802.1|23827.1|23807.1|23822.1|23802.1|5
1654532210000|2022-06-06 16:16:50|23817.1|23797.1|23815.6|23795.6|23817.1|23797.1|23815.6|23795.6|8
1654532220000|2022-06-06 16:17:00|||||||||1
1654532230000|2022-06-06 16:17:10|23812.1|23792.1|23812.1|23792.1|23812.1|23792.1|23811.3|23791.3|5
1654532250000|2022-06-06 16:17:30|23808.5|23788.5|23808.5|23788.5|23808.5|23788.5|23808.5|23788.5|4
1654532260000|2022-06-06 16:17:40|23805.3|23785.3|23805.3|23785.3|23805.3|23785.3|23805.3|23785.3|1
1654532270000|2022-06-06 16:17:50|23803.8|23783.8|23790.3|23770.3|23803.8|23783.8|23790.3|23770.3|27
1654532280000|2022-06-06 16:18:00|23785.3|23765.3|23785.3|23765.3|23785.3|23765.3|23785.3|23765.3|3
1654532290000|2022-06-06 16:18:10|23779.6|23759.6|23775.3|23755.3|23779.6|23759.6|23775.3|23755.3|2
1654532300000|2022-06-06 16:18:20|23772.8|23752.8|23759.6|23739.6|23772.8|23752.8|23759.6|23739.6|7
1654532310000|2022-06-06 16:18:30|23760.3|23740.3|23760.3|23740.3|23760.3|23740.3|23760.3|23740.3|1
1654532320000|2022-06-06 16:18:40|23761|23741|23771|23751|23771|23751|23761|23741|5
1654532330000|2022-06-06 16:18:50|23771.8|23751.8|23772.8|23752.8|23773.5|23753.5|23771.8|23751.8|16
1654532340000|2022-06-06 16:19:00|||||||||3
1654532350000|2022-06-06 16:19:10|23775.3|23755.3|23775.3|23755.3|23775.3|23755.3|23775.3|23755.3|1
1654532360000|2022-06-06 16:19:20|||||||||1
1654532370000|2022-06-06 16:19:30|||||||||1
1654532380000|2022-06-06 16:19:40|23776.8|23756.8|23776.8|23756.8|23776.8|23756.8|23776.8|23756.8|6
1654532390000|2022-06-06 16:19:50|23785.6|23765.6|23790.3|23770.3|23790.3|23770.3|23785.6|23765.6|1
1654532400000|2022-06-06 16:20:00|23789.6|23769.6|23789.6|23769.6|23789.6|23769.6|23789.6|23769.6|5
1654532410000|2022-06-06 16:20:10|23787.1|23767.1|23780.3|23760.3|23787.1|23767.1|23780.3|23760.3|1
1654532420000|2022-06-06 16:20:20|||||||||2
1654532430000|2022-06-06 16:20:30|23785.3|23765.3|23785.3|23765.3|23785.3|23765.3|23785.3|23765.3|7
1654532440000|2022-06-06 16:20:40|23787.8|23767.8|23790.3|23770.3|23790.3|23770.3|23787.8|23767.8|0
1654532450000|2022-06-06 16:20:50|||||||||51
1654532460000|2022-06-06 16:21:00|||||||||1
1654532470000|2022-06-06 16:21:10|23792.8|23772.8|23794.6|23774.6|23794.6|23774.6|23792.8|23772.8|34
1654532480000|2022-06-06 16:21:20|23796.3|23776.3|23794.6|23774.6|23796.3|23776.3|23794.6|23774.6|2
1654532490000|2022-06-06 16:21:30|23797.1|23777.1|23800.3|23780.3|23800.3|23780.3|23797.1|23777.1|3
1654532500000|2022-06-06 16:21:40|23798.5|23778.5|23797.1|23777.1|23798.5|23778.5|23797.1|23777.1|6
1654532510000|2022-06-06 16:21:50|23795.3|23775.3|23789.6|23769.6|23795.3|23775.3|23789.6|23769.6|4
1654532520000|2022-06-06 16:22:00|23787.8|23767.8|23787.8|23767.8|23787.8|23767.8|23787.8|23767.8|2
1654532530000|2022-06-06 16:22:10|23786|23766|23785.3|23765.3|23786|23766|23785.3|23765.3|5
1654532540000|2022-06-06 16:22:20|||||||||2
1654532550000|2022-06-06 16:22:30|23784.6|23764.6|23782.8|23762.8|23784.6|23764.6|23782.8|23762.8|1
1654532560000|2022-06-06 16:22:40|||||||||1
1654532570000|2022-06-06 16:22:50|23782.1|23762.1|23780.3|23760.3|23782.1|23762.1|23780.3|23760.3|4
1654532580000|2022-06-06 16:23:00|23783.5|23763.5|23817.8|23797.8|23823.5|23803.5|23783.5|23763.5|48
1654532590000|2022-06-06 16:23:10|23815.3|23795.3|23787.1|23767.1|23815.3|23795.3|23787.1|23767.1|31
1654532600000|2022-06-06 16:23:20|23787.8|23767.8|23784.6|23764.6|23789.6|23769.6|23783.8|23763.8|60
1654532610000|2022-06-06 16:23:30|23783.8|23763.8|23772.8|23752.8|23783.8|23763.8|23772.8|23752.8|57
1654532620000|2022-06-06 16:23:40|23773.5|23753.5|23765.3|23745.3|23774.6|23754.6|23762.1|23742.1|96
1654532630000|2022-06-06 16:23:50|23766|23746|23767.8|23747.8|23767.8|23747.8|23761.3|23741.3|74
1654532640000|2022-06-06 16:24:00|23768.5|23748.5|23771.3|23751.3|23772.8|23752.8|23768.5|23748.5|68
1654532650000|2022-06-06 16:24:10|23768.8|23748.8|23764.6|23744.6|23768.8|23748.8|23762.8|23742.8|62
1654532660000|2022-06-06 16:24:20|23762.8|23742.8|23760.3|23740.3|23762.8|23742.8|23751|23731|314
1654532670000|2022-06-06 16:24:30|23759.6|23739.6|23762.1|23742.1|23762.8|23742.8|23759.6|23739.6|101
1654532680000|2022-06-06 16:24:40|23762.8|23742.8|23753.8|23733.8|23762.8|23742.8|23753.8|23733.8|56
1654532690000|2022-06-06 16:24:50|23754.6|23734.6|23757.8|23737.8|23762.8|23742.8|23751.3|23731.3|133
1654532700000|2022-06-06 16:25:00|23758.5|23738.5|23755.3|23735.3|23760.3|23740.3|23752.8|23732.8|37
1654532710000|2022-06-06 16:25:10|23757.8|23737.8|23754.6|23734.6|23757.8|23737.8|23754.6|23734.6|6
1654532720000|2022-06-06 16:25:20|23753.8|23733.8|23752.1|23732.1|23753.8|23733.8|23751.3|23731.3|2
1654532730000|2022-06-06 16:25:30|23751.3|23731.3|23750.3|23730.3|23751.3|23731.3|23750.3|23730.3|5
1654532740000|2022-06-06 16:25:40|23752.1|23732.1|23755.3|23735.3|23755.3|23735.3|23752.1|23732.1|4
1654532750000|2022-06-06 16:25:50|23754.6|23734.6|23754.6|23734.6|23754.6|23734.6|23754.6|23734.6|7
1654532760000|2022-06-06 16:26:00|23752.1|23732.1|23755.3|23735.3|23755.3|23735.3|23752.1|23732.1|5
1654532770000|2022-06-06 16:26:10|23754.6|23734.6|23750.3|23730.3|23754.6|23734.6|23750.3|23730.3|9
1654532800000|2022-06-06 16:26:40|||||||||2
1654532810000|2022-06-06 16:26:50|23751.8|23731.8|23755.3|23735.3|23755.3|23735.3|23751.8|23731.8|1
1654532820000|2022-06-06 16:27:00|||||||||5
1654532830000|2022-06-06 16:27:10|23757.8|23737.8|23757.8|23737.8|23757.8|23737.8|23757.8|23737.8|0
1654532840000|2022-06-06 16:27:20|||||||||1
1654532850000|2022-06-06 16:27:30|||||||||4
1654532870000|2022-06-06 16:27:50|23758.5|23738.5|23760.3|23740.3|23760.3|23740.3|23758.5|23738.5|4
1654532880000|2022-06-06 16:28:00|||||||||4
1654532890000|2022-06-06 16:28:10|23761|23741|23760.3|23740.3|23761|23741|23760.3|23740.3|8
1654532900000|2022-06-06 16:28:20|||||||||5
1654532920000|2022-06-06 16:28:40|23759.6|23739.6|23757.8|23737.8|23759.6|23739.6|23757.8|23737.8|0
1654532930000|2022-06-06 16:28:50|||||||||2
1654532940000|2022-06-06 16:29:00|23759.6|23739.6|23759.6|23739.6|23760.3|23740.3|23759.6|23739.6|6
1654532950000|2022-06-06 16:29:10|23758.5|23738.5|23752.8|23732.8|23758.5|23738.5|23752.8|23732.8|6
1654532980000|2022-06-06 16:29:40|23747.8|23727.8|23747.8|23727.8|23747.8|23727.8|23747.8|23727.8|4
1654532990000|2022-06-06 16:29:50|23745.3|23725.3|23747.8|23727.8|23747.8|23727.8|23745.3|23725.3|0
1654533000000|2022-06-06 16:30:00|23747.1|23727.1|23732.1|23712.1|23747.1|23727.1|23732.1|23712.1|14
1654533010000|2022-06-06 16:30:10|||||||||5
1654533020000|2022-06-06 16:30:20|||||||||9
1654533030000|2022-06-06 16:30:30|||||||||1
1654533040000|2022-06-06 16:30:40|23731.3|23711.3|23724.6|23704.6|23731.3|23711.3|23724.6|23704.6|1
1654533060000|2022-06-06 16:31:00|23721.3|23701.3|23721.3|23701.3|23721.3|23701.3|23721.3|23701.3|8
1654533080000|2022-06-06 16:31:20|||||||||1
1654533090000|2022-06-06 16:31:30|23720.6|23700.6|23718.8|23698.8|23720.6|23700.6|23718.8|23698.8|1
1654533100000|2022-06-06 16:31:40|23721.3|23701.3|23721.3|23701.3|23721.3|23701.3|23721.3|23701.3|5
1654533110000|2022-06-06 16:31:50|||||||||103
1654533120000|2022-06-06 16:32:00|23723.1|23703.1|23727.1|23707.1|23728.8|23708.8|23723.1|23703.1|28
1654533130000|2022-06-06 16:32:10|||||||||1
1654533140000|2022-06-06 16:32:20|23728.8|23708.8|23729.6|23709.6|23729.6|23709.6|23728.8|23708.8|0
1654533150000|2022-06-06 16:32:30|23727.1|23707.1|23729.6|23709.6|23729.6|23709.6|23727.1|23707.1|0
1654533160000|2022-06-06 16:32:40|23730.3|23710.3|23730.3|23710.3|23730.3|23710.3|23730.3|23710.3|2
1654533170000|2022-06-06 16:32:50|23732.8|23712.8|23732.8|23712.8|23732.8|23712.8|23732.8|23712.8|1
1654533180000|2022-06-06 16:33:00|23732.1|23712.1|23730.3|23710.3|23732.8|23712.8|23730.3|23710.3|6
1654533190000|2022-06-06 16:33:10|||||||||1
1654533200000|2022-06-06 16:33:20|23727.8|23707.8|23730.3|23710.3|23730.3|23710.3|23727.8|23707.8|3
1654533210000|2022-06-06 16:33:30|23728.8|23708.8|23727.1|23707.1|23728.8|23708.8|23727.1|23707.1|2
1654533220000|2022-06-06 16:33:40|||||||||10
1654533240000|2022-06-06 16:34:00|23722.8|23702.8|23721.3|23701.3|23722.8|23702.8|23721.3|23701.3|7
1654533260000|2022-06-06 16:34:20|23718.8|23698.8|23718.8|23698.8|23718.8|23698.8|23718.8|23698.8|1
1654533270000|2022-06-06 16:34:30|||||||||2
1654533280000|2022-06-06 16:34:40|||||||||1
1654533290000|2022-06-06 16:34:50|23719.6|23699.6|23717.8|23697.8|23719.6|23699.6|23717.8|23697.8|6
1654533300000|2022-06-06 16:35:00|23719.3|23699.3|23722.8|23702.8|23726.3|23706.3|23719.3|23699.3|6
1654533310000|2022-06-06 16:35:10|23727.8|23707.8|23727.8|23707.8|23727.8|23707.8|23727.8|23707.8|4
1654533320000|2022-06-06 16:35:20|||||||||2
1654533330000|2022-06-06 16:35:30|23730.3|23710.3|23730.3|23710.3|23730.3|23710.3|23730.3|23710.3|2
1654533340000|2022-06-06 16:35:40|23731|23711|23732.8|23712.8|23732.8|23712.8|23731|23711|1
1654533360000|2022-06-06 16:36:00|||||||||2
1654533370000|2022-06-06 16:36:10|||||||||1
1654533380000|2022-06-06 16:36:20|23730.3|23710.3|23732.1|23712.1|23732.8|23712.8|23730.3|23710.3|0
1654533390000|2022-06-06 16:36:30|23730.3|23710.3|23730.3|23710.3|23730.3|23710.3|23730.3|23710.3|0
1654533410000|2022-06-06 16:36:50|23732.1|23712.1|23732.1|23712.1|23732.1|23712.1|23732.1|23712.1|1
1654533420000|2022-06-06 16:37:00|23730.3|23710.3|23730.3|23710.3|23730.3|23710.3|23730.3|23710.3|54
1654533440000|2022-06-06 16:37:20|||||||||3
1654533450000|2022-06-06 16:37:30|23732.8|23712.8|23732.1|23712.1|23732.8|23712.8|23732.1|23712.1|0
1654533460000|2022-06-06 16:37:40|23730.3|23710.3|23730.3|23710.3|23730.3|23710.3|23730.3|23710.3|0
1654533470000|2022-06-06 16:37:50|||||||||1
1654533480000|2022-06-06 16:38:00|||||||||2
1654533490000|2022-06-06 16:38:10|23735.3|23715.3|23735.3|23715.3|23735.3|23715.3|23735.3|23715.3|3
1654533500000|2022-06-06 16:38:20|||||||||1
1654533510000|2022-06-06 16:38:30|23727.8|23707.8|23725.3|23705.3|23727.8|23707.8|23725.3|23705.3|19
1654533540000|2022-06-06 16:39:00|23724.6|23704.6|23722.8|23702.8|23724.6|23704.6|23722.8|23702.8|2
1654533560000|2022-06-06 16:39:20|23722.1|23702.1|23722.1|23702.1|23722.1|23702.1|23722.1|23702.1|1
1654533570000|2022-06-06 16:39:30|23721.3|23701.3|23717.8|23697.8|23721.3|23701.3|23717.8|23697.8|1
1654533580000|2022-06-06 16:39:40|||||||||2
1654533590000|2022-06-06 16:39:50|23717.1|23697.1|23717.1|23697.1|23717.1|23697.1|23717.1|23697.1|2
1654533600000|2022-06-06 16:40:00|23715.3|23695.3|23715.3|23695.3|23715.3|23695.3|23715.3|23695.3|4
1654533640000|2022-06-06 16:40:40|23712.8|23692.8|23703.1|23683.1|23712.8|23692.8|23701.3|23681.3|12
1654533650000|2022-06-06 16:40:50|23703.8|23683.8|23702.1|23682.1|23703.8|23683.8|23702.1|23682.1|0
1654533660000|2022-06-06 16:41:00|23702.8|23682.8|23708.5|23688.5|23708.5|23688.5|23702.8|23682.8|12
1654533670000|2022-06-06 16:41:10|23710.3|23690.3|23712.8|23692.8|23712.8|23692.8|23710.3|23690.3|1
1654533680000|2022-06-06 16:41:20|23713.5|23693.5|23716|23696|23716|23696|23713.5|23693.5|0
1654533690000|2022-06-06 16:41:30|||||||||1
1654533710000|2022-06-06 16:41:50|23715.3|23695.3|23715.3|23695.3|23715.3|23695.3|23715.3|23695.3|0
1654533720000|2022-06-06 16:42:00|||||||||2
1654533730000|2022-06-06 16:42:10|23714.6|23694.6|23712.8|23692.8|23714.6|23694.6|23712.8|23692.8|0
1654533750000|2022-06-06 16:42:30|||||||||1
1654533770000|2022-06-06 16:42:50|23712.1|23692.1|23712.1|23692.1|23712.1|23692.1|23712.1|23692.1|0
1654533780000|2022-06-06 16:43:00|23712.8|23692.8|23713.5|23693.5|23713.5|23693.5|23712.8|23692.8|3
1654533790000|2022-06-06 16:43:10|23712.8|23692.8|23712.8|23692.8|23712.8|23692.8|23712.8|23692.8|1
1654533820000|2022-06-06 16:43:40|23712.1|23692.1|23712.1|23692.1|23712.1|23692.1|23712.1|23692.1|0
1654533840000|2022-06-06 16:44:00|23710.3|23690.3|23710.3|23690.3|23710.3|23690.3|23710.3|23690.3|2
1654533860000|2022-06-06 16:44:20|23708.8|23688.8|23707.1|23687.1|23708.8|23688.8|23707.1|23687.1|5
1654533870000|2022-06-06 16:44:30|23704.9|23684.9|23699.6|23679.6|23704.9|23684.9|23699.6|23679.6|16
1654533880000|2022-06-06 16:44:40|23697.8|23677.8|23696.3|23676.3|23697.8|23677.8|23696.3|23676.3|3
1654533890000|2022-06-06 16:44:50|23691|23671|23684.6|23664.6|23691|23671|23684.6|23664.6|9
1654533900000|2022-06-06 16:45:00|23682.4|23662.4|23670.3|23650.3|23682.4|23662.4|23670.3|23650.3|7
1654533910000|2022-06-06 16:45:10|23625.3|23605.3|23637.8|23617.8|23640.3|23620.3|23625.3|23605.3|11
1654533920000|2022-06-06 16:45:20|23634.6|23614.6|23625.3|23605.3|23634.6|23614.6|23620.3|23600.3|9
1654533930000|2022-06-06 16:45:30|||||||||4
1654533940000|2022-06-06 16:45:40|23626|23606|23627.8|23607.8|23627.8|23607.8|23626|23606|5
1654533950000|2022-06-06 16:45:50|23632.8|23612.8|23638.5|23618.5|23638.5|23618.5|23632.8|23612.8|12
1654533960000|2022-06-06 16:46:00|||||||||3
1654533970000|2022-06-06 16:46:10|23640.3|23620.3|23652.8|23632.8|23652.8|23632.8|23640.3|23620.3|5
1654533980000|2022-06-06 16:46:20|||||||||3
1654534000000|2022-06-06 16:46:40|||||||||1
1654534020000|2022-06-06 16:47:00|||||||||2
1654534030000|2022-06-06 16:47:10|23658.8|23638.8|23656.8|23636.8|23658.8|23638.8|23655.3|23635.3|2
1654534050000|2022-06-06 16:47:30|23660.3|23640.3|23650.3|23630.3|23660.3|23640.3|23650.3|23630.3|2
1654534060000|2022-06-06 16:47:40|23647.8|23627.8|23647.8|23627.8|23647.8|23627.8|23647.8|23627.8|1
1654534070000|2022-06-06 16:47:50|23650.3|23630.3|23650.3|23630.3|23650.3|23630.3|23650.3|23630.3|7
1654534080000|2022-06-06 16:48:00|23645.3|23625.3|23645.3|23625.3|23645.3|23625.3|23645.3|23625.3|4
1654534090000|2022-06-06 16:48:10|23661.6|23601.6|23625.3|23605.3|23661.6|23605.3|23625.3|23592.8|35
1654534100000|2022-06-06 16:48:20|||||||||2
1654534110000|2022-06-06 16:48:30|23637.8|23597.8|23637.8|23597.8|23637.8|23597.8|23637.8|23597.8|0
1654534120000|2022-06-06 16:48:40|23639.3|23599.3|23642.8|23602.8|23642.8|23602.8|23639.3|23599.3|0
1654534130000|2022-06-06 16:48:50|23633.5|23613.5|23637.8|23617.8|23637.8|23617.8|23633.5|23613.5|1
1654534140000|2022-06-06 16:49:00|23642.8|23622.8|23642.8|23622.8|23642.8|23622.8|23642.8|23622.8|2
1654534150000|2022-06-06 16:49:10|23643.5|23623.5|23645.3|23625.3|23645.3|23625.3|23643.5|23623.5|7
1654534160000|2022-06-06 16:49:20|23638.8|23618.8|23638.8|23618.8|23638.8|23618.8|23638.8|23618.8|12
1654534170000|2022-06-06 16:49:30|||||||||1
1654534190000|2022-06-06 16:49:50|23636.3|23616.3|23636.3|23616.3|23636.3|23616.3|23636.3|23616.3|2
1654534200000|2022-06-06 16:50:00|23637.1|23617.1|23636.3|23616.3|23638.1|23618.1|23636.3|23616.3|2
1654534220000|2022-06-06 16:50:20|23635.6|23615.6|23635.6|23615.6|23635.6|23615.6|23635.6|23615.6|1
1654534230000|2022-06-06 16:50:30|23633.1|23613.1|23630.6|23610.6|23633.1|23613.1|23630.6|23610.6|1
1654534240000|2022-06-06 16:50:40|23632.4|23612.4|23633.1|23613.1|23633.1|23613.1|23632.4|23612.4|1
1654534250000|2022-06-06 16:50:50|23633.8|23613.8|23633.8|23613.8|23633.8|23613.8|23633.8|23613.8|3
1654534260000|2022-06-06 16:51:00|23631|23611|23635.3|23615.3|23637.1|23617.1|23631|23611|4
1654534270000|2022-06-06 16:51:10|23637.8|23617.8|23637.8|23617.8|23637.8|23617.8|23635.3|23615.3|2
1654534280000|2022-06-06 16:51:20|23638.5|23618.5|23637.8|23617.8|23645.3|23625.3|23637.8|23617.8|9
1654534290000|2022-06-06 16:51:30|23637.1|23617.1|23637.1|23617.1|23637.1|23617.1|23637.1|23617.1|0
1654534300000|2022-06-06 16:51:40|23633.8|23613.8|23631.3|23611.3|23633.8|23613.8|23631.3|23611.3|6
1654534310000|2022-06-06 16:51:50|23630.6|23610.6|23628.8|23608.8|23630.6|23610.6|23628.8|23608.8|1
1654534320000|2022-06-06 16:52:00|23630.3|23610.3|23630.3|23610.3|23632.1|23612.1|23630.3|23610.3|4
1654534330000|2022-06-06 16:52:10|23631|23611|23631|23611|23631|23611|23631|23611|1
1654534340000|2022-06-06 16:52:20|23630.3|23610.3|23628.5|23608.5|23630.3|23610.3|23628.5|23608.5|1
1654534350000|2022-06-06 16:52:30|23632.8|23612.8|23632.8|23612.8|23632.8|23612.8|23632.8|23612.8|1
1654534360000|2022-06-06 16:52:40|23634.6|23614.6|23634.6|23614.6|23634.6|23614.6|23634.6|23614.6|1
1654534370000|2022-06-06 16:52:50|23635.3|23615.3|23635.3|23615.3|23635.3|23615.3|23635.3|23615.3|4
1654534380000|2022-06-06 16:53:00|23636|23616|23636|23616|23636|23616|23636|23616|4
1654534390000|2022-06-06 16:53:10|23636.8|23616.8|23636.8|23616.8|23636.8|23616.8|23636.8|23616.8|3
1654534400000|2022-06-06 16:53:20|23637.1|23617.1|23635.3|23615.3|23637.1|23617.1|23635.3|23615.3|0
1654534430000|2022-06-06 16:53:50|||||||||2
1654534440000|2022-06-06 16:54:00|||||||||3
1654534450000|2022-06-06 16:54:10|23634.6|23614.6|23629.6|23609.6|23634.6|23614.6|23629.6|23609.6|1
1654534460000|2022-06-06 16:54:20|23628.8|23608.8|23625.3|23605.3|23628.8|23608.8|23625.3|23605.3|0
1654534470000|2022-06-06 16:54:30|||||||||1
1654534490000|2022-06-06 16:54:50|||||||||1
1654534500000|2022-06-06 16:55:00|23622.8|23602.8|23622.8|23602.8|23622.8|23602.8|23622.8|23602.8|5
1654534520000|2022-06-06 16:55:20|23623.5|23603.5|23622.8|23602.8|23623.5|23603.5|23622.8|23602.8|0
1654534540000|2022-06-06 16:55:40|23625.3|23605.3|23625.3|23605.3|23625.3|23605.3|23625.3|23605.3|1
1654534560000|2022-06-06 16:56:00|23629.6|23609.6|23631|23611|23631|23611|23629.6|23609.6|4
1654534570000|2022-06-06 16:56:10|23633.5|23613.5|23646|23606|23646|23613.5|23633.5|23604.3|2
1654534580000|2022-06-06 16:56:20|23641|23621|23641|23621|23641|23621|23641|23621|0
1654534590000|2022-06-06 16:56:30|23642.8|23622.8|23642.8|23622.8|23642.8|23622.8|23642.8|23622.8|2
1654534600000|2022-06-06 16:56:40|23640.3|23620.3|23640.3|23620.3|23640.3|23620.3|23640.3|23620.3|0
1654534610000|2022-06-06 16:56:50|||||||||2
1654534620000|2022-06-06 16:57:00|||||||||4
1654534630000|2022-06-06 16:57:10|||||||||1
1654534640000|2022-06-06 16:57:20|||||||||1
1654534660000|2022-06-06 16:57:40|23641|23621|23642.8|23622.8|23642.8|23622.8|23641|23621|1
1654534670000|2022-06-06 16:57:50|23645.3|23625.3|23656.8|23636.8|23656.8|23636.8|23645.3|23625.3|5
1654534680000|2022-06-06 16:58:00|23658.5|23638.5|23657.8|23637.8|23658.5|23638.5|23657.8|23637.8|3
1654534690000|2022-06-06 16:58:10|23660.3|23640.3|23660.3|23640.3|23660.3|23640.3|23660.3|23640.3|0
1654534700000|2022-06-06 16:58:20|23656.3|23636.3|23656.3|23636.3|23656.3|23636.3|23656.3|23636.3|1
1654534710000|2022-06-06 16:58:30|23652.8|23632.8|23660.3|23640.3|23660.3|23640.3|23652.8|23632.8|4
1654534720000|2022-06-06 16:58:40|||||||||1
1654534740000|2022-06-06 16:59:00|||||||||2
1654534780000|2022-06-06 16:59:40|23657.1|23637.1|23652.1|23632.1|23657.1|23637.1|23652.1|23632.1|5
1654534790000|2022-06-06 16:59:50|23651.3|23631.3|23649.6|23629.6|23651.3|23631.3|23649.6|23629.6|23
1654534800000|2022-06-06 17:00:00|23644.3|23624.3|23632.8|23612.8|23644.3|23624.3|23632.8|23612.8|4
1654534820000|2022-06-06 17:00:20|23632.1|23612.1|23630.3|23610.3|23632.1|23612.1|23630.3|23610.3|1
1654534850000|2022-06-06 17:00:50|||||||||1
1654534860000|2022-06-06 17:01:00|23626.8|23606.8|23625.3|23605.3|23626.8|23606.8|23625.3|23605.3|5
1654534870000|2022-06-06 17:01:10|23617.8|23597.8|23617.8|23597.8|23617.8|23597.8|23617.8|23597.8|2
1654534900000|2022-06-06 17:01:40|23614.3|23594.3|23622.8|23582.8|23622.8|23594.3|23614.3|23582.8|1
1654534910000|2022-06-06 17:01:50|23607.8|23587.8|23607.8|23587.8|23607.8|23587.8|23607.8|23587.8|2
1654534920000|2022-06-06 17:02:00|||||||||2
1654534940000|2022-06-06 17:02:20|23625.3|23585.3|23625.3|23585.3|23625.3|23585.3|23625.3|23585.3|2
1654534950000|2022-06-06 17:02:30|23636|23576|23625.3|23585.3|23636|23585.3|23625.3|23576|2
1654534960000|2022-06-06 17:02:40|23637.8|23577.8|23637.8|23577.8|23637.8|23587.1|23627.1|23577.8|0
1654534980000|2022-06-06 17:03:00|23620|23600|23625.3|23605.3|23625.3|23605.3|23620|23600|3
1654535010000|2022-06-06 17:03:30|||||||||1
1654535030000|2022-06-06 17:03:50|23627.8|23607.8|23627.8|23607.8|23627.8|23607.8|23627.8|23607.8|0
1654535040000|2022-06-06 17:04:00|23630.3|23610.3|23630.3|23610.3|23630.3|23610.3|23630.3|23610.3|26
1654535080000|2022-06-06 17:04:40|23631|23611|23630.3|23610.3|23632.1|23612.1|23630.3|23610.3|3
1654535090000|2022-06-06 17:04:50|||||||||5
1654535100000|2022-06-06 17:05:00|23629.6|23609.6|23633.5|23613.5|23633.5|23613.5|23629.6|23609.6|9
1654535130000|2022-06-06 17:05:30|||||||||1
1654535140000|2022-06-06 17:05:40|23631|23611|23627.8|23607.8|23632.8|23612.8|23627.8|23607.8|3
1654535150000|2022-06-06 17:05:50|23632.8|23612.8|23622.8|23602.8|23632.8|23612.8|23622.8|23602.8|5
1654535160000|2022-06-06 17:06:00|23621|23601|23622.8|23602.8|23622.8|23602.8|23620.3|23600.3|5
1654535170000|2022-06-06 17:06:10|||||||||1
1654535180000|2022-06-06 17:06:20|23623.5|23603.5|23623.5|23603.5|23623.5|23603.5|23623.5|23603.5|0
1654535210000|2022-06-06 17:06:50|23624.3|23604.3|23624.3|23604.3|23624.3|23604.3|23624.3|23604.3|1
1654535220000|2022-06-06 17:07:00|23626|23606|23622.8|23602.8|23626|23606|23622.8|23602.8|6
1654535230000|2022-06-06 17:07:10|23623.5|23603.5|23622.8|23602.8|23625.3|23605.3|23622.8|23602.8|3
1654535250000|2022-06-06 17:07:30|23625.3|23605.3|23625.3|23605.3|23625.3|23605.3|23625.3|23605.3|1
1654535260000|2022-06-06 17:07:40|||||||||1
1654535270000|2022-06-06 17:07:50|23627.5|23607.5|23631.8|23611.8|23631.8|23611.8|23627.5|23607.5|1
1654535280000|2022-06-06 17:08:00|23635|23615|23635|23615|23635|23615|23635|23615|7
1654535300000|2022-06-06 17:08:20|||||||||1
1654535340000|2022-06-06 17:09:00|23631.8|23611.8|23631.8|23611.8|23631.8|23611.8|23631.8|23611.8|4
1654535370000|2022-06-06 17:09:30|||||||||1
1654535390000|2022-06-06 17:09:50|23632.5|23612.5|23634.3|23614.3|23634.3|23614.3|23631.8|23611.8|4
1654535400000|2022-06-06 17:10:00|||||||||3
1654535410000|2022-06-06 17:10:10|23635|23615|23635|23615|23635|23615|23635|23615|1
1654535430000|2022-06-06 17:10:30|||||||||5
1654535450000|2022-06-06 17:10:50|23640.3|23620.3|23652.8|23632.8|23652.8|23632.8|23640.3|23620.3|1
1654535460000|2022-06-06 17:11:00|||||||||2
1654535480000|2022-06-06 17:11:20|23654.6|23634.6|23656|23636|23660.3|23640.3|23654.6|23634.6|12
1654535490000|2022-06-06 17:11:30|23655.3|23635.3|23652.8|23632.8|23655.3|23635.3|23652.8|23632.8|2
1654535510000|2022-06-06 17:11:50|23653.5|23633.5|23653.5|23633.5|23653.5|23633.5|23653.5|23633.5|1
1654535520000|2022-06-06 17:12:00|23655.3|23635.3|23655.3|23635.3|23655.3|23635.3|23655.3|23635.3|2
1654535550000|2022-06-06 17:12:30|||||||||1
1654535560000|2022-06-06 17:12:40|23653.5|23633.5|23653.5|23633.5|23653.5|23633.5|23653.5|23633.5|5
1654535570000|2022-06-06 17:12:50|23655.3|23635.3|23655.3|23635.3|23655.3|23635.3|23655.3|23635.3|1
1654535580000|2022-06-06 17:13:00|||||||||2
1654535600000|2022-06-06 17:13:20|23650.3|23630.3|23658.1|23618.1|23658.1|23630.3|23650.3|23618.1|7
1654535630000|2022-06-06 17:13:50|23652.1|23612.1|23632.8|23612.8|23652.1|23614.6|23632.8|23612.1|3
1654535640000|2022-06-06 17:14:00|23630.3|23610.3|23631|23611|23631|23611|23630.3|23610.3|4
1654535690000|2022-06-06 17:14:50|23632.8|23612.8|23632.8|23612.8|23632.8|23612.8|23632.8|23612.8|2
1654535700000|2022-06-06 17:15:00|23633.5|23613.5|23645.3|23625.3|23645.3|23625.3|23633.5|23613.5|20
1654535730000|2022-06-06 17:15:30|||||||||1
1654535750000|2022-06-06 17:15:50|23642.8|23622.8|23640.3|23620.3|23642.8|23622.8|23640.3|23620.3|2
1654535760000|2022-06-06 17:16:00|23639.6|23619.6|23637.1|23617.1|23639.6|23619.6|23637.1|23617.1|3
1654535770000|2022-06-06 17:16:10|23635.3|23615.3|23635.3|23615.3|23635.3|23615.3|23635.3|23615.3|0
1654535820000|2022-06-06 17:17:00|||||||||3
1654535840000|2022-06-06 17:17:20|||||||||2
1654535850000|2022-06-06 17:17:30|23632.8|23612.8|23632.8|23612.8|23632.8|23612.8|23632.8|23612.8|3
1654535870000|2022-06-06 17:17:50|||||||||2
1654535880000|2022-06-06 17:18:00|||||||||3
1654535920000|2022-06-06 17:18:40|23629.3|23609.3|23620.3|23600.3|23629.3|23609.3|23620.3|23600.3|13
1654535930000|2022-06-06 17:18:50|||||||||3
1654535940000|2022-06-06 17:19:00|23619.6|23599.6|23620.3|23600.3|23620.3|23600.3|23619.6|23599.6|5
1654535950000|2022-06-06 17:19:10|23617.8|23597.8|23620.3|23600.3|23620.3|23600.3|23617.8|23597.8|1
1654535990000|2022-06-06 17:19:50|23619.6|23599.6|23604.6|23584.6|23619.6|23599.6|23604.6|23584.6|15
1654536000000|2022-06-06 17:20:00|23602.8|23582.8|23605.3|23585.3|23605.3|23585.3|23602.8|23582.8|6
1654536020000|2022-06-06 17:20:20|23607.8|23587.8|23607.8|23587.8|23607.8|23587.8|23607.8|23587.8|4
1654536030000|2022-06-06 17:20:30|||||||||2
1654536040000|2022-06-06 17:20:40|23608.5|23588.5|23610.3|23590.3|23610.3|23590.3|23608.5|23588.5|1
1654536050000|2022-06-06 17:20:50|23611|23591|23607.8|23587.8|23615.3|23595.3|23605.3|23585.3|2
1654536060000|2022-06-06 17:21:00|23607.1|23587.1|23607.8|23587.8|23607.8|23587.8|23606|23586|3
1654536070000|2022-06-06 17:21:10|23605.3|23585.3|23605.3|23585.3|23605.3|23585.3|23605.3|23585.3|0
1654536090000|2022-06-06 17:21:30|||||||||1
1654536100000|2022-06-06 17:21:40|23607.8|23587.8|23607.8|23587.8|23607.8|23587.8|23607.8|23587.8|7
1654536110000|2022-06-06 17:21:50|23602.8|23582.8|23605.3|23585.3|23607.8|23587.8|23602.8|23582.8|3
1654536120000|2022-06-06 17:22:00|23600.3|23580.3|23600.3|23580.3|23600.3|23580.3|23600.3|23580.3|3
1654536140000|2022-06-06 17:22:20|||||||||2
1654536150000|2022-06-06 17:22:30|23595|23575|23592.8|23572.8|23595|23575|23592.8|23572.8|9
1654536160000|2022-06-06 17:22:40|23590.3|23570.3|23590.3|23570.3|23590.3|23570.3|23590.3|23570.3|1
1654536170000|2022-06-06 17:22:50|23592.8|23572.8|23592.8|23572.8|23592.8|23572.8|23592.8|23572.8|2
1654536180000|2022-06-06 17:23:00|23597.8|23577.8|23604.3|23584.3|23604.3|23584.3|23597.8|23577.8|3
1654536190000|2022-06-06 17:23:10|23605|23585|23606.8|23586.8|23606.8|23586.8|23605|23585|1
1654536200000|2022-06-06 17:23:20|23606|23586|23606|23586|23606|23586|23606|23586|1
1654536210000|2022-06-06 17:23:30|23606.8|23586.8|23606|23586|23608.5|23588.5|23606|23586|1
1654536230000|2022-06-06 17:23:50|23608.5|23588.5|23608.5|23588.5|23608.5|23588.5|23608.5|23588.5|1
1654536240000|2022-06-06 17:24:00|23609.3|23589.3|23609.3|23589.3|23609.3|23589.3|23609.3|23589.3|4
1654536250000|2022-06-06 17:24:10|23611|23591|23610.3|23590.3|23611|23591|23610.3|23590.3|1
1654536300000|2022-06-06 17:25:00|23607.1|23587.1|23595.3|23575.3|23607.1|23587.1|23592.8|23572.8|8
1654536310000|2022-06-06 17:25:10|23592.8|23572.8|23592.8|23572.8|23592.8|23572.8|23592.8|23572.8|0
1654536330000|2022-06-06 17:25:30|||||||||3
1654536340000|2022-06-06 17:25:40|||||||||1
1654536350000|2022-06-06 17:25:50|||||||||26
1654536360000|2022-06-06 17:26:00|||||||||2
1654536370000|2022-06-06 17:26:10|23594.6|23574.6|23600.3|23580.3|23600.3|23580.3|23594.6|23574.6|8
1654536380000|2022-06-06 17:26:20|23604.6|23584.6|23600.3|23580.3|23604.6|23584.6|23599.6|23579.6|2
1654536390000|2022-06-06 17:26:30|23599.6|23579.6|23599.6|23579.6|23599.6|23579.6|23599.6|23579.6|2
1654536400000|2022-06-06 17:26:40|23601.3|23581.3|23599.6|23579.6|23602.8|23582.8|23599.6|23579.6|29
1654536420000|2022-06-06 17:27:00|23600.3|23580.3|23600.3|23580.3|23600.3|23580.3|23599.6|23579.6|1
1654536430000|2022-06-06 17:27:10|23599.6|23579.6|23602.8|23582.8|23602.8|23582.8|23599.6|23579.6|2
1654536440000|2022-06-06 17:27:20|23603.5|23583.5|23605.3|23585.3|23605.3|23585.3|23603.5|23583.5|9
1654536450000|2022-06-06 17:27:30|||||||||1
1654536460000|2022-06-06 17:27:40|23607.8|23587.8|23610|23590|23610|23590|23607.8|23587.8|7
1654536470000|2022-06-06 17:27:50|||||||||2
1654536480000|2022-06-06 17:28:00|23613.5|23593.5|23612.8|23592.8|23613.5|23593.5|23612.8|23592.8|3
1654536490000|2022-06-06 17:28:10|23607.5|23587.5|23604.6|23584.6|23607.5|23587.5|23604.6|23584.6|6
1654536500000|2022-06-06 17:28:20|23602.8|23582.8|23600.3|23580.3|23602.8|23582.8|23597.8|23577.8|10
1654536510000|2022-06-06 17:28:30|23599.6|23579.6|23591|23571|23599.6|23579.6|23591|23571|11
1654536520000|2022-06-06 17:28:40|||||||||3
1654536530000|2022-06-06 17:28:50|23591.8|23571.8|23595.3|23575.3|23595.3|23575.3|23591.8|23571.8|3
1654536540000|2022-06-06 17:29:00|23597.8|23577.8|23600.3|23580.3|23600.3|23580.3|23597.8|23577.8|1
1654536550000|2022-06-06 17:29:10|23602.8|23582.8|23606|23586|23606|23586|23602.8|23582.8|6
1654536560000|2022-06-06 17:29:20|23605.3|23585.3|23600.3|23580.3|23605.3|23585.3|23600.3|23580.3|10
1654536570000|2022-06-06 17:29:30|23599.6|23579.6|23591|23571|23599.6|23579.6|23591|23571|6
1654536580000|2022-06-06 17:29:40|23595.3|23575.3|23595.3|23575.3|23595.3|23575.3|23595.3|23575.3|2
1654536590000|2022-06-06 17:29:50|23593.5|23573.5|23597.8|23577.8|23597.8|23577.8|23592.8|23572.8|11
1654589700000|2022-06-07 08:15:00|23592.9|23572.9|23511.5|23491.5|23597.2|23572.9|23501.4|23457.2|56
1654589710000|2022-06-07 08:15:10|23504.7|23484.7|23496.5|23456.5|23504.7|23484.7|23484|23456.5|17
1654589720000|2022-06-07 08:15:20|23487.2|23467.2|23482.9|23462.9|23487.2|23467.2|23482.9|23462.9|17
1654589730000|2022-06-07 08:15:30|23482.2|23462.2|23482.2|23462.2|23482.2|23462.2|23482.2|23462.2|3
1654589750000|2022-06-07 08:15:50|23484.7|23464.7|23487.2|23467.2|23487.2|23467.2|23484.7|23464.7|17
1654589770000|2022-06-07 08:16:10|23487.9|23467.9|23497.2|23477.2|23497.2|23477.2|23487.9|23467.9|16
1654589780000|2022-06-07 08:16:20|23512.2|23492.2|23512.2|23492.2|23512.2|23492.2|23512.2|23492.2|2
1654589790000|2022-06-07 08:16:30|23512.9|23492.9|23524.7|23504.7|23524.7|23504.7|23512.9|23492.9|21
1654589800000|2022-06-07 08:16:40|23532.2|23512.2|23532.2|23512.2|23532.2|23512.2|23532.2|23512.2|5
1654589810000|2022-06-07 08:16:50|23529.7|23509.7|23527.2|23507.2|23529.7|23509.7|23527.2|23507.2|5
1654589820000|2022-06-07 08:17:00|23529.7|23509.7|23537.9|23517.9|23537.9|23517.9|23529.7|23509.7|13
1654589830000|2022-06-07 08:17:10|23538.6|23518.6|23557.9|23517.9|23559.7|23537.9|23538.6|23514.3|5
1654589840000|2022-06-07 08:17:20|23547.2|23527.2|23547.9|23527.9|23547.9|23527.9|23545.4|23525.4|1
1654589850000|2022-06-07 08:17:30|23575.7|23515.7|23585.7|23545.7|23585.7|23545.7|23575.7|23515.7|0
1654589860000|2022-06-07 08:17:40|23601.8|23561.8|23591.5|23551.5|23601.8|23561.8|23591.5|23551.5|3
1654589870000|2022-06-07 08:17:50|23587.9|23547.9|23579.3|23559.3|23587.9|23559.3|23578.6|23547.9|2
1654589880000|2022-06-07 08:18:00|23580|23560|23580|23560|23580|23560|23580|23560|2
1654589910000|2022-06-07 08:18:30|23589.3|23549.3|23589.3|23549.3|23589.3|23549.3|23589.3|23549.3|6
1654589930000|2022-06-07 08:18:50|23588.6|23548.6|23588.6|23548.6|23588.6|23548.6|23588.6|23548.6|0
1654589940000|2022-06-07 08:19:00|23575.4|23555.4|23571.5|23531.5|23575.4|23555.4|23568.2|23531.5|1
1654589950000|2022-06-07 08:19:10|23567.9|23527.9|23567.9|23527.9|23567.9|23527.9|23567.9|23527.9|1
1654589960000|2022-06-07 08:19:20|23557.2|23537.2|23557.2|23537.2|23557.2|23537.2|23557.2|23537.2|0
1654589970000|2022-06-07 08:19:30|23555.4|23535.4|23559.7|23519.7|23559.7|23535.4|23552.2|23519.7|0
1654589980000|2022-06-07 08:19:40|23559|23519|23559.7|23519.7|23559.7|23519.7|23559|23519|0
1654590000000|2022-06-07 08:20:00|23547.2|23527.2|23549.7|23509.7|23549.7|23527.2|23542.2|23509.7|4
1654590010000|2022-06-07 08:20:10|23549|23509|23549.7|23509.7|23549.7|23509.7|23549|23509|0
1654590020000|2022-06-07 08:20:20|23537.2|23517.2|23532.2|23512.2|23546.5|23517.2|23532.2|23504.7|3
1654590030000|2022-06-07 08:20:30|||||||||1
1654590040000|2022-06-07 08:20:40|||||||||18
1654590050000|2022-06-07 08:20:50|23529.7|23509.7|23529.7|23509.7|23529.7|23509.7|23529.7|23509.7|5
1654590060000|2022-06-07 08:21:00|||||||||1
1654590070000|2022-06-07 08:21:10|||||||||1
1654590090000|2022-06-07 08:21:30|23527.2|23507.2|23525.4|23505.4|23529|23509|23525.4|23505.4|3
1654590110000|2022-06-07 08:21:50|||||||||1
1654590120000|2022-06-07 08:22:00|23524|23504|23519.7|23499.7|23524|23504|23519.7|23499.7|13
1654590130000|2022-06-07 08:22:10|23514.3|23494.3|23512.2|23492.2|23514.3|23494.3|23512.2|23492.2|9
1654590140000|2022-06-07 08:22:20|23509.7|23489.7|23504|23484|23509.7|23489.7|23504|23484|9
1654590150000|2022-06-07 08:22:30|23502.2|23482.2|23493.2|23473.2|23502.2|23482.2|23493.2|23473.2|3
1654590160000|2022-06-07 08:22:40|23491.5|23471.5|23482.9|23462.9|23491.5|23471.5|23482.9|23462.9|2
1654590180000|2022-06-07 08:23:00|||||||||1
1654590190000|2022-06-07 08:23:10|23483.6|23463.6|23484.7|23464.7|23485.4|23465.4|23483.6|23463.6|1
1654590200000|2022-06-07 08:23:20|23485.4|23465.4|23484.7|23464.7|23485.4|23465.4|23484.7|23464.7|0
1654590220000|2022-06-07 08:23:40|23486.1|23466.1|23495.4|23475.4|23495.4|23475.4|23486.1|23466.1|4
1654590250000|2022-06-07 08:24:10|23511.5|23471.5|23511.1|23491.1|23511.5|23491.1|23504.7|23471.5|6
1654590260000|2022-06-07 08:24:20|23518.6|23498.6|23510.4|23490.4|23522.9|23502.9|23510.4|23490.4|1
1654590270000|2022-06-07 08:24:30|23516.5|23476.5|23514|23474|23516.5|23476.5|23514|23474|1
1654590300000|2022-06-07 08:25:00|23508.6|23468.6|23517.9|23457.9|23517.9|23468.6|23508.6|23457.9|0
1654590320000|2022-06-07 08:25:20|23516.1|23456.1|23497.9|23477.9|23516.1|23477.9|23495.4|23456.1|2
1654590330000|2022-06-07 08:25:30|||||||||3
1654590350000|2022-06-07 08:25:50|||||||||1
1654590380000|2022-06-07 08:26:20|23498.6|23478.6|23520.4|23500.4|23520.4|23500.4|23498.6|23478.6|3
1654590390000|2022-06-07 08:26:30|23521.1|23501.1|23519.3|23499.3|23524.3|23504.3|23519.3|23499.3|6
1654590430000|2022-06-07 08:27:10|||||||||1
1654590440000|2022-06-07 08:27:20|23517.9|23497.9|23517.9|23497.9|23517.9|23497.9|23517.9|23497.9|0
1654590450000|2022-06-07 08:27:30|||||||||1
1654590460000|2022-06-07 08:27:40|23515.4|23495.4|23515.4|23495.4|23515.4|23495.4|23515.4|23495.4|1
1654590470000|2022-06-07 08:27:50|23514.7|23494.7|23512.9|23492.9|23514.7|23494.7|23512.9|23492.9|1
1654590510000|2022-06-07 08:28:30|23511.1|23491.1|23511.1|23491.1|23511.1|23491.1|23511.1|23491.1|1
1654590540000|2022-06-07 08:29:00|23516.1|23496.1|23534.7|23494.7|23534.7|23502.2|23516.1|23492.9|3
1654590560000|2022-06-07 08:29:20|||||||||1
1654590570000|2022-06-07 08:29:30|23525.4|23505.4|23527.2|23507.2|23527.2|23507.2|23525.4|23505.4|0
1654590580000|2022-06-07 08:29:40|23526.5|23506.5|23522.2|23502.2|23526.5|23506.5|23522.2|23502.2|1
1654590620000|2022-06-07 08:30:20|23520.4|23500.4|23520.4|23500.4|23520.4|23500.4|23520.4|23500.4|0
1654590630000|2022-06-07 08:30:30|23515.4|23495.4|23515.4|23495.4|23515.4|23495.4|23515.4|23495.4|1
1654590640000|2022-06-07 08:30:40|||||||||1
1654590650000|2022-06-07 08:30:50|23512.9|23492.9|23512.9|23492.9|23512.9|23492.9|23512.9|23492.9|0
1654590710000|2022-06-07 08:31:50|23512.2|23492.2|23509.7|23489.7|23512.2|23492.2|23509.7|23489.7|1
1654590740000|2022-06-07 08:32:20|23509|23489|23509|23489|23509|23489|23509|23489|1
1654590750000|2022-06-07 08:32:30|23506.5|23486.5|23504.7|23484.7|23511.5|23491.5|23504.7|23484.7|7
1654590770000|2022-06-07 08:32:50|23497.5|23477.5|23495.4|23475.4|23497.5|23477.5|23495.4|23475.4|1
1654590780000|2022-06-07 08:33:00|23494|23474|23489.7|23469.7|23494|23474|23489.7|23469.7|1
1654590800000|2022-06-07 08:33:20|23490.4|23470.4|23489.7|23469.7|23490.4|23470.4|23489.7|23469.7|1
1654590810000|2022-06-07 08:33:30|23487.9|23467.9|23484.7|23464.7|23487.9|23467.9|23484.7|23464.7|3
1654590820000|2022-06-07 08:33:40|||||||||1
1654590830000|2022-06-07 08:33:50|||||||||2
1654590840000|2022-06-07 08:34:00|23482.9|23462.9|23482.9|23462.9|23482.9|23462.9|23482.9|23462.9|0
1654590850000|2022-06-07 08:34:10|||||||||1
1654590900000|2022-06-07 08:35:00|23480.4|23460.4|23480.4|23460.4|23480.4|23460.4|23480.4|23460.4|0
1654590950000|2022-06-07 08:35:50|23482.9|23462.9|23480.4|23460.4|23482.9|23462.9|23480.4|23460.4|2
1654590960000|2022-06-07 08:36:00|23482.2|23462.2|23484.7|23464.7|23484.7|23464.7|23480.4|23460.4|2
1654590980000|2022-06-07 08:36:20|||||||||23
1654590990000|2022-06-07 08:36:30|||||||||2
1654591050000|2022-06-07 08:37:30|23484|23464|23482.2|23462.2|23484|23464|23482.2|23462.2|2
1654591070000|2022-06-07 08:37:50|23482.9|23462.9|23485.4|23465.4|23487.2|23467.2|23482.9|23462.9|2
1654591120000|2022-06-07 08:38:40|23484.7|23464.7|23484.7|23464.7|23484.7|23464.7|23484.7|23464.7|0
1654591170000|2022-06-07 08:39:30|||||||||1
1654591180000|2022-06-07 08:39:40|||||||||1
1654591200000|2022-06-07 08:40:00|||||||||2
1654591290000|2022-06-07 08:41:30|23482.2|23462.2|23484|23464|23484|23464|23479.7|23459.7|9
1654591300000|2022-06-07 08:41:40|23482.2|23462.2|23484|23464|23485.4|23465.4|23482.2|23462.2|1
1654591320000|2022-06-07 08:42:00|23482.2|23462.2|23482.2|23462.2|23482.2|23462.2|23482.2|23462.2|0
1654591330000|2022-06-07 08:42:10|23477.9|23457.9|23477.9|23457.9|23477.9|23457.9|23477.9|23457.9|1
1654591350000|2022-06-07 08:42:30|||||||||1
1654591360000|2022-06-07 08:42:40|||||||||1
1654591370000|2022-06-07 08:42:50|23474.7|23454.7|23474.7|23454.7|23474.7|23454.7|23474.7|23454.7|2
1654591380000|2022-06-07 08:43:00|23474|23454|23475.4|23455.4|23475.4|23455.4|23474|23454|6
1654591390000|2022-06-07 08:43:10|23477.2|23457.2|23479.7|23459.7|23479.7|23459.7|23477.2|23457.2|0
1654591420000|2022-06-07 08:43:40|||||||||1
1654591430000|2022-06-07 08:43:50|23480.4|23460.4|23480.4|23460.4|23480.4|23460.4|23480.4|23460.4|0
1654591450000|2022-06-07 08:44:10|23479.7|23459.7|23479.7|23459.7|23479.7|23459.7|23479.7|23459.7|0
1654591500000|2022-06-07 08:45:00|23477.2|23457.2|23477.2|23457.2|23477.2|23457.2|23477.2|23457.2|24
1654591530000|2022-06-07 08:45:30|||||||||1
1654591540000|2022-06-07 08:45:40|23475.4|23455.4|23474|23454|23475.4|23455.4|23474|23454|7
1654591550000|2022-06-07 08:45:50|23471.5|23451.5|23467.9|23447.9|23471.5|23451.5|23467.9|23447.9|12
1654591560000|2022-06-07 08:46:00|||||||||1
1654591570000|2022-06-07 08:46:10|23469.7|23449.7|23484.7|23464.7|23484.7|23464.7|23469.7|23449.7|2
1654591580000|2022-06-07 08:46:20|23490.4|23470.4|23493.6|23473.6|23493.6|23473.6|23490.4|23470.4|1
1654591630000|2022-06-07 08:47:10|||||||||1
1654591650000|2022-06-07 08:47:30|23495.4|23475.4|23495.4|23475.4|23495.4|23475.4|23495.4|23475.4|0
1654591660000|2022-06-07 08:47:40|23497.2|23477.2|23494.7|23474.7|23497.2|23477.2|23494.7|23474.7|2
1654591710000|2022-06-07 08:48:30|||||||||1
1654591750000|2022-06-07 08:49:10|23492.9|23472.9|23489.3|23469.3|23492.9|23472.9|23489.3|23469.3|1
1654591780000|2022-06-07 08:49:40|23491.1|23471.1|23491.1|23471.1|23491.1|23471.1|23491.1|23471.1|0
1654591810000|2022-06-07 08:50:10|23490.4|23470.4|23491.1|23471.1|23491.1|23471.1|23490.4|23470.4|1
1654591820000|2022-06-07 08:50:20|23492.5|23472.5|23492.5|23472.5|23492.5|23472.5|23491.8|23471.8|0
1654591850000|2022-06-07 08:50:50|23491.1|23471.1|23491.1|23471.1|23491.1|23471.1|23491.1|23471.1|2
1654591890000|2022-06-07 08:51:30|||||||||1
1654591930000|2022-06-07 08:52:10|||||||||1
1654592000000|2022-06-07 08:53:20|||||||||1
1654592010000|2022-06-07 08:53:30|||||||||3
1654592030000|2022-06-07 08:53:50|||||||||1
1654592040000|2022-06-07 08:54:00|23490.4|23470.4|23477.9|23457.9|23490.4|23470.4|23475.4|23455.4|2
1654592070000|2022-06-07 08:54:30|||||||||1
1654592100000|2022-06-07 08:55:00|23479.7|23459.7|23490|23470|23494.3|23470|23479.7|23454.3|4
1654592110000|2022-06-07 08:55:10|23490.7|23470.7|23496.1|23476.1|23496.1|23476.1|23490.7|23470.7|3
1654592130000|2022-06-07 08:55:30|23495.4|23475.4|23491.8|23471.8|23495.4|23475.4|23491.8|23471.8|0
1654592140000|2022-06-07 08:55:40|23486.5|23466.5|23487.9|23467.9|23487.9|23467.9|23486.5|23466.5|0
1654592180000|2022-06-07 08:56:20|23488.6|23468.6|23488.6|23468.6|23488.6|23468.6|23488.6|23468.6|0
1654592190000|2022-06-07 08:56:30|23490.4|23470.4|23490.4|23470.4|23490.4|23470.4|23490.4|23470.4|0
1654592200000|2022-06-07 08:56:40|23488.6|23468.6|23484.7|23464.7|23488.6|23468.6|23484.7|23464.7|2
1654592210000|2022-06-07 08:56:50|||||||||1
1654592240000|2022-06-07 08:57:20|23484|23464|23484|23464|23484|23464|23484|23464|1
1654592250000|2022-06-07 08:57:30|23483.3|23463.3|23483.3|23463.3|23483.3|23463.3|23483.3|23463.3|4
1654592260000|2022-06-07 08:57:40|23481.5|23461.5|23481.5|23461.5|23481.5|23461.5|23481.5|23461.5|0
1654592280000|2022-06-07 08:58:00|23477.9|23457.9|23477.9|23457.9|23477.9|23457.9|23477.9|23457.9|2
1654592290000|2022-06-07 08:58:10|||||||||2
1654592300000|2022-06-07 08:58:20|23480.4|23460.4|23481.1|23461.1|23481.1|23461.1|23480.4|23460.4|2
1654592330000|2022-06-07 08:58:50|23486.1|23466.1|23490.4|23470.4|23490.4|23470.4|23486.1|23466.1|0
1654592350000|2022-06-07 08:59:10|23489.7|23469.7|23487.9|23467.9|23489.7|23469.7|23487.2|23467.2|5
1654592360000|2022-06-07 08:59:20|23490.4|23470.4|23490.4|23470.4|23490.4|23470.4|23490.4|23470.4|2
1654592370000|2022-06-07 08:59:30|23491.1|23471.1|23490.4|23470.4|23491.1|23471.1|23490.4|23470.4|0
1654592380000|2022-06-07 08:59:40|23493.6|23473.6|23493.6|23473.6|23493.6|23473.6|23493.6|23473.6|2
1654592400000|2022-06-07 09:00:00|||||||||1
1654592430000|2022-06-07 09:00:30|23492.5|23472.5|23487.9|23467.9|23492.5|23472.5|23487.2|23467.2|10
1654592440000|2022-06-07 09:00:40|23489.7|23469.7|23494.7|23474.7|23494.7|23474.7|23489.7|23469.7|1
1654592480000|2022-06-07 09:01:20|23497.9|23477.9|23492.2|23472.2|23501.5|23477.9|23492.2|23461.5|7
1654592520000|2022-06-07 09:02:00|||||||||2
1654592580000|2022-06-07 09:03:00|23491.5|23471.5|23489.7|23469.7|23491.5|23471.5|23489.7|23469.7|0
1654592590000|2022-06-07 09:03:10|23487.9|23467.9|23487.9|23467.9|23487.9|23467.9|23487.9|23467.9|0
1654592610000|2022-06-07 09:03:30|||||||||3
1654592620000|2022-06-07 09:03:40|23486.1|23466.1|23487.9|23467.9|23487.9|23467.9|23486.1|23466.1|3
1654592640000|2022-06-07 09:04:00|||||||||3
1654592650000|2022-06-07 09:04:10|||||||||1
1654592670000|2022-06-07 09:04:30|23484.3|23464.3|23482.9|23462.9|23484.3|23464.3|23482.9|23462.9|3
1654592680000|2022-06-07 09:04:40|||||||||1
1654592710000|2022-06-07 09:05:10|23485.4|23465.4|23485.4|23465.4|23485.4|23465.4|23485.4|23465.4|1
1654592740000|2022-06-07 09:05:40|23487.2|23467.2|23487.9|23467.9|23487.9|23467.9|23485.4|23465.4|0
1654592760000|2022-06-07 09:06:00|||||||||1
1654592780000|2022-06-07 09:06:20|||||||||2
1654592790000|2022-06-07 09:06:30|||||||||1
1654592830000|2022-06-07 09:07:10|23485.4|23465.4|23487.9|23467.9|23487.9|23467.9|23485.4|23465.4|0
1654592840000|2022-06-07 09:07:20|||||||||2
1654592850000|2022-06-07 09:07:30|23489.3|23469.3|23496.1|23476.1|23497.9|23477.9|23489.3|23469.3|10
1654592910000|2022-06-07 09:08:30|23494.7|23474.7|23492.2|23472.2|23494.7|23474.7|23492.2|23472.2|1
1654592930000|2022-06-07 09:08:50|23492.9|23472.9|23492.9|23472.9|23492.9|23472.9|23492.9|23472.9|0
1654592950000|2022-06-07 09:09:10|23497.9|23477.9|23497.9|23477.9|23497.9|23477.9|23497.9|23477.9|4
1654592960000|2022-06-07 09:09:20|23511.1|23491.1|23522.9|23502.9|23524.7|23504.7|23511.1|23491.1|9
1654592970000|2022-06-07 09:09:30|23522.2|23502.2|23522.2|23502.2|23522.2|23502.2|23522.2|23502.2|1
1654592980000|2022-06-07 09:09:40|23520.4|23500.4|23520.4|23500.4|23520.4|23500.4|23520.4|23500.4|0
1654592990000|2022-06-07 09:09:50|23525.4|23505.4|23525.4|23505.4|23525.4|23505.4|23525.4|23505.4|2
1654593000000|2022-06-07 09:10:00|23532.5|23512.5|23537.9|23517.9|23537.9|23517.9|23532.5|23512.5|3
1654593010000|2022-06-07 09:10:10|23539.7|23519.7|23539.7|23519.7|23539.7|23519.7|23539.7|23519.7|0
1654593040000|2022-06-07 09:10:40|23541.1|23521.1|23542.2|23522.2|23542.9|23522.9|23541.1|23521.1|1
1654593050000|2022-06-07 09:10:50|||||||||1
1654593060000|2022-06-07 09:11:00|||||||||1
1654593070000|2022-06-07 09:11:10|23540.4|23520.4|23540.4|23520.4|23540.4|23520.4|23540.4|23520.4|1
1654593080000|2022-06-07 09:11:20|||||||||1
1654593090000|2022-06-07 09:11:30|23539.3|23519.3|23539.3|23519.3|23539.3|23519.3|23539.3|23519.3|13
1654593100000|2022-06-07 09:11:40|23541.1|23521.1|23541.1|23521.1|23541.1|23521.1|23541.1|23521.1|1
1654593110000|2022-06-07 09:11:50|||||||||1
1654593120000|2022-06-07 09:12:00|23542.9|23522.9|23554.3|23514.3|23554.3|23522.9|23542.9|23514.3|2
1654593140000|2022-06-07 09:12:20|||||||||2
1654593160000|2022-06-07 09:12:40|23555|23515|23558.6|23518.6|23558.6|23518.6|23555|23515|0
1654593180000|2022-06-07 09:13:00|23548.6|23528.6|23548.6|23528.6|23548.6|23528.6|23548.6|23528.6|0
1654593190000|2022-06-07 09:13:10|23555.4|23535.4|23560.4|23540.4|23560.4|23540.4|23555.4|23535.4|3
1654593200000|2022-06-07 09:13:20|23558.3|23538.3|23552.2|23532.2|23558.3|23538.3|23552.2|23532.2|1
1654593210000|2022-06-07 09:13:30|23550.4|23530.4|23572.9|23552.9|23572.9|23552.9|23550.4|23530.4|1
1654593230000|2022-06-07 09:13:50|||||||||1
1654593240000|2022-06-07 09:14:00|23577.9|23557.9|23577.9|23557.9|23577.9|23557.9|23577.9|23557.9|0
1654593250000|2022-06-07 09:14:10|23577.2|23557.2|23576.1|23556.1|23577.2|23557.2|23575.4|23555.4|3
1654593270000|2022-06-07 09:14:30|23577.9|23557.9|23575.4|23555.4|23577.9|23557.9|23575.4|23555.4|1
1654593280000|2022-06-07 09:14:40|23574.7|23554.7|23572.9|23552.9|23574.7|23554.7|23572.9|23552.9|0
1654593290000|2022-06-07 09:14:50|23575.4|23555.4|23575.4|23555.4|23575.4|23555.4|23575.4|23555.4|1
1654593300000|2022-06-07 09:15:00|23572.9|23552.9|23575.4|23555.4|23575.4|23555.4|23562.9|23542.9|6
1654593310000|2022-06-07 09:15:10|||||||||2
1654593320000|2022-06-07 09:15:20|23572.9|23552.9|23575.4|23555.4|23575.4|23555.4|23572.9|23552.9|1
1654593330000|2022-06-07 09:15:30|||||||||35
1654593340000|2022-06-07 09:15:40|23572.9|23552.9|23575.4|23555.4|23575.4|23555.4|23572.9|23552.9|1
1654593350000|2022-06-07 09:15:50|||||||||1
1654593360000|2022-06-07 09:16:00|23572.9|23552.9|23572.9|23552.9|23572.9|23552.9|23572.9|23552.9|0
1654593390000|2022-06-07 09:16:30|||||||||2
1654593410000|2022-06-07 09:16:50|||||||||1
1654593430000|2022-06-07 09:17:10|||||||||3
1654593440000|2022-06-07 09:17:20|23575.4|23555.4|23575.4|23555.4|23575.4|23555.4|23575.4|23555.4|0
1654593450000|2022-06-07 09:17:30|23572.9|23552.9|23572.9|23552.9|23572.9|23552.9|23572.9|23552.9|5
1654593470000|2022-06-07 09:17:50|23572.2|23552.2|23570.4|23550.4|23572.2|23552.2|23570.4|23550.4|1
1654593480000|2022-06-07 09:18:00|23569.7|23549.7|23572.9|23552.9|23572.9|23552.9|23567.9|23547.9|0
1654593500000|2022-06-07 09:18:20|23575.4|23555.4|23575.4|23555.4|23575.4|23555.4|23575.4|23555.4|3
1654593530000|2022-06-07 09:18:50|23579|23559|23579|23559|23579|23559|23579|23559|1
1654593540000|2022-06-07 09:19:00|23580.4|23560.4|23580.4|23560.4|23580.4|23560.4|23580.4|23560.4|1
1654593550000|2022-06-07 09:19:10|23581.8|23561.8|23592.9|23572.9|23592.9|23572.9|23581.8|23561.8|2
1654593570000|2022-06-07 09:19:30|23591.1|23571.1|23590.4|23570.4|23591.1|23571.1|23590.4|23570.4|1
1654593590000|2022-06-07 09:19:50|23591.1|23571.1|23600.4|23580.4|23600.4|23580.4|23591.1|23571.1|3
1654593600000|2022-06-07 09:20:00|23597.9|23577.9|23597.9|23577.9|23597.9|23577.9|23597.9|23577.9|1
1654593630000|2022-06-07 09:20:30|23594.3|23574.3|23592.9|23572.9|23594.3|23574.3|23592.9|23572.9|1
1654593660000|2022-06-07 09:21:00|23590.8|23570.8|23590.8|23570.8|23590.8|23570.8|23590.8|23570.8|0
1654593670000|2022-06-07 09:21:10|||||||||1
1654593680000|2022-06-07 09:21:20|||||||||1
1654593700000|2022-06-07 09:21:40|23588.3|23568.3|23588.3|23568.3|23588.3|23568.3|23588.3|23568.3|0
1654593720000|2022-06-07 09:22:00|23587.5|23567.5|23587.5|23567.5|23587.5|23567.5|23587.5|23567.5|0
1654593770000|2022-06-07 09:22:50|23588.3|23568.3|23595.4|23575.4|23595.4|23575.4|23588.3|23568.3|3
1654593780000|2022-06-07 09:23:00|23596.1|23576.1|23596.1|23576.1|23596.1|23576.1|23596.1|23576.1|1
1654593790000|2022-06-07 09:23:10|23597.9|23577.9|23597.9|23577.9|23597.9|23577.9|23597.9|23577.9|2
1654593810000|2022-06-07 09:23:30|||||||||1
1654593830000|2022-06-07 09:23:50|||||||||1
1654593840000|2022-06-07 09:24:00|23602.9|23582.9|23602.9|23582.9|23602.9|23582.9|23602.9|23582.9|39
1654593850000|2022-06-07 09:24:10|||||||||1
1654593860000|2022-06-07 09:24:20|||||||||1
1654593890000|2022-06-07 09:24:50|||||||||1
1654593910000|2022-06-07 09:25:10|||||||||2
1654593920000|2022-06-07 09:25:20|23602.2|23582.2|23602.2|23582.2|23602.2|23582.2|23602.2|23582.2|0
1654593940000|2022-06-07 09:25:40|23602.9|23582.9|23602.9|23582.9|23602.9|23582.9|23600.4|23580.4|0
1654593950000|2022-06-07 09:25:50|||||||||1
1654593970000|2022-06-07 09:26:10|23603.6|23583.6|23603.6|23583.6|23603.6|23583.6|23603.6|23583.6|1
1654593980000|2022-06-07 09:26:20|23604.3|23584.3|23609.3|23589.3|23609.3|23589.3|23604.3|23584.3|3
1654593990000|2022-06-07 09:26:30|23616.5|23596.5|23618.6|23598.6|23618.6|23598.6|23616.5|23596.5|1
1654594000000|2022-06-07 09:26:40|23620.4|23600.4|23621.1|23601.1|23621.1|23601.1|23620.4|23600.4|1
1654594010000|2022-06-07 09:26:50|23624.7|23604.7|23627.9|23607.9|23627.9|23607.9|23624.7|23604.7|3
1654594020000|2022-06-07 09:27:00|23630.4|23610.4|23632.9|23612.9|23632.9|23612.9|23630.4|23610.4|0
1654594040000|2022-06-07 09:27:20|23637.9|23617.9|23637.9|23617.9|23637.9|23617.9|23637.9|23617.9|3
1654594060000|2022-06-07 09:27:40|23639.3|23619.3|23642.9|23622.9|23642.9|23622.9|23639.3|23619.3|0
1654594070000|2022-06-07 09:27:50|||||||||1
1654594080000|2022-06-07 09:28:00|23645.4|23625.4|23656.1|23616.1|23656.1|23625.4|23645.4|23616.1|1
1654594090000|2022-06-07 09:28:10|23657.9|23617.9|23657.9|23617.9|23658.6|23618.6|23657.9|23617.9|1
1654594100000|2022-06-07 09:28:20|23650|23630|23657.9|23637.9|23657.9|23637.9|23650|23630|4
1654594130000|2022-06-07 09:28:50|23662.2|23642.2|23662.2|23642.2|23662.2|23642.2|23662.2|23642.2|27
1654594140000|2022-06-07 09:29:00|23679.7|23639.7|23670.4|23650.4|23679.7|23650.4|23670.4|23639.7|2
1654594170000|2022-06-07 09:29:30|23681.1|23641.1|23681.1|23641.1|23681.1|23641.1|23681.1|23641.1|0
1654594180000|2022-06-07 09:29:40|23675.4|23655.4|23677.9|23657.9|23677.9|23657.9|23675.4|23655.4|1
1654594190000|2022-06-07 09:29:50|23676.1|23656.1|23677.9|23657.9|23677.9|23657.9|23675.4|23655.4|2
1654594200000|2022-06-07 09:30:00|23679.7|23659.7|23679.7|23659.7|23679.7|23659.7|23679.7|23659.7|0
1654594210000|2022-06-07 09:30:10|23676.1|23656.1|23672.2|23652.2|23676.1|23656.1|23672.2|23652.2|5
1654594220000|2022-06-07 09:30:20|23670.4|23650.4|23670.4|23650.4|23670.4|23650.4|23670.4|23650.4|2
1654594240000|2022-06-07 09:30:40|23669.7|23649.7|23669.7|23649.7|23670.4|23650.4|23669.7|23649.7|1
1654594250000|2022-06-07 09:30:50|23670.4|23650.4|23670.4|23650.4|23670.4|23650.4|23670.4|23650.4|1
1654594260000|2022-06-07 09:31:00|23672.2|23652.2|23672.9|23652.9|23672.9|23652.9|23672.2|23652.2|1
1654594290000|2022-06-07 09:31:30|23674.7|23654.7|23674.7|23654.7|23674.7|23654.7|23674.7|23654.7|5
1654594310000|2022-06-07 09:31:50|23686.1|23646.1|23690.4|23650.4|23690.4|23650.4|23686.1|23646.1|1
1654594320000|2022-06-07 09:32:00|23684.3|23664.3|23684.3|23664.3|23684.3|23664.3|23684.3|23664.3|3
1654594340000|2022-06-07 09:32:20|||||||||1
1654594370000|2022-06-07 09:32:50|23683.6|23663.6|23685|23665|23685|23665|23681.8|23661.8|1
1654594390000|2022-06-07 09:33:10|23690.4|23670.4|23690.4|23670.4|23690.4|23670.4|23690.4|23670.4|0
1654594400000|2022-06-07 09:33:20|23689.7|23669.7|23687.2|23667.2|23689.7|23669.7|23687.2|23667.2|28
1654594410000|2022-06-07 09:33:30|||||||||1
1654594420000|2022-06-07 09:33:40|23689.7|23669.7|23689.7|23669.7|23689.7|23669.7|23689.7|23669.7|0
1654594430000|2022-06-07 09:33:50|||||||||1
1654594440000|2022-06-07 09:34:00|23689|23669|23687.2|23667.2|23690.4|23670.4|23687.2|23667.2|13
1654594450000|2022-06-07 09:34:10|23689|23669|23689.7|23669.7|23689.7|23669.7|23689|23669|1
1654594490000|2022-06-07 09:34:50|||||||||1
1654594500000|2022-06-07 09:35:00|23687.2|23667.2|23687.2|23667.2|23687.2|23667.2|23687.2|23667.2|0
1654594520000|2022-06-07 09:35:20|23687.9|23667.9|23692.2|23672.2|23692.2|23672.2|23687.9|23667.9|1
1654594530000|2022-06-07 09:35:30|23687.2|23667.2|23687.2|23667.2|23687.2|23667.2|23687.2|23667.2|13
1654594560000|2022-06-07 09:36:00|||||||||1
1654594570000|2022-06-07 09:36:10|23687.9|23667.9|23687.2|23667.2|23687.9|23667.9|23687.2|23667.2|2
1654594610000|2022-06-07 09:36:50|||||||||1
1654594620000|2022-06-07 09:37:00|23689.7|23669.7|23689.7|23669.7|23689.7|23669.7|23689.7|23669.7|0
1654594630000|2022-06-07 09:37:10|23687.2|23667.2|23692.2|23672.2|23692.2|23672.2|23687.2|23667.2|4
1654594640000|2022-06-07 09:37:20|||||||||2
1654594670000|2022-06-07 09:37:50|||||||||1
1654594680000|2022-06-07 09:38:00|23692.9|23672.9|23692.2|23672.2|23692.9|23672.9|23692.2|23672.2|1
1654594710000|2022-06-07 09:38:30|23687.9|23667.9|23687.9|23667.9|23687.9|23667.9|23687.9|23667.9|4
1654594730000|2022-06-07 09:38:50|||||||||1
1654594740000|2022-06-07 09:39:00|||||||||7
1654594750000|2022-06-07 09:39:10|||||||||10
1654594770000|2022-06-07 09:39:30|23686.1|23666.1|23687.9|23667.9|23687.9|23667.9|23686.1|23666.1|4
1654594780000|2022-06-07 09:39:40|||||||||1
1654594790000|2022-06-07 09:39:50|23687.2|23667.2|23687.2|23667.2|23689.7|23669.7|23687.2|23667.2|4
1654594830000|2022-06-07 09:40:30|||||||||1
1654594840000|2022-06-07 09:40:40|||||||||7
1654594850000|2022-06-07 09:40:50|23687.9|23667.9|23687.9|23667.9|23687.9|23667.9|23687.9|23667.9|4
1654594860000|2022-06-07 09:41:00|||||||||1
1654594870000|2022-06-07 09:41:10|23690.4|23670.4|23690.4|23670.4|23690.4|23670.4|23690.4|23670.4|2
1654594900000|2022-06-07 09:41:40|23689|23669|23687.2|23667.2|23689|23669|23687.2|23667.2|1
1654594910000|2022-06-07 09:41:50|||||||||1
1654594920000|2022-06-07 09:42:00|23694.7|23674.7|23694.7|23674.7|23694.7|23674.7|23694.7|23674.7|2
1654594930000|2022-06-07 09:42:10|23695.4|23675.4|23716.1|23696.1|23716.1|23696.1|23695.4|23675.4|3
1654594940000|2022-06-07 09:42:20|23721.5|23701.5|23722.9|23702.9|23722.9|23702.9|23721.5|23701.5|3
1654594950000|2022-06-07 09:42:30|23723.6|23703.6|23723.6|23703.6|23723.6|23703.6|23723.6|23703.6|1
1654594960000|2022-06-07 09:42:40|23722.9|23702.9|23722.9|23702.9|23722.9|23702.9|23722.9|23702.9|0
1654594970000|2022-06-07 09:42:50|||||||||95
1654594980000|2022-06-07 09:43:00|23723.6|23703.6|23723.6|23703.6|23723.6|23703.6|23723.6|23703.6|1
1654594990000|2022-06-07 09:43:10|23722.9|23702.9|23716.1|23696.1|23722.9|23702.9|23716.1|23696.1|2
1654595010000|2022-06-07 09:43:30|23715.4|23695.4|23715.4|23695.4|23715.4|23695.4|23715.4|23695.4|2
1654595030000|2022-06-07 09:43:50|||||||||1
1654595040000|2022-06-07 09:44:00|23716.1|23696.1|23713.6|23693.6|23716.1|23696.1|23713.6|23693.6|1
1654595050000|2022-06-07 09:44:10|23715.4|23695.4|23715.4|23695.4|23715.4|23695.4|23715.4|23695.4|0
1654595060000|2022-06-07 09:44:20|23716.8|23696.8|23716.1|23696.1|23716.8|23696.8|23716.1|23696.1|0
1654595070000|2022-06-07 09:44:30|23720.4|23700.4|23721.1|23701.1|23721.1|23701.1|23720.4|23700.4|1
1654595080000|2022-06-07 09:44:40|23722.9|23702.9|23722.9|23702.9|23722.9|23702.9|23722.9|23702.9|0
1654595090000|2022-06-07 09:44:50|23726.5|23706.5|23726.5|23706.5|23726.5|23706.5|23726.5|23706.5|0
1654595100000|2022-06-07 09:45:00|23727.2|23707.2|23727.2|23707.2|23727.2|23707.2|23727.2|23707.2|4
1654595110000|2022-06-07 09:45:10|||||||||1
1654595120000|2022-06-07 09:45:20|23725.4|23705.4|23725.4|23705.4|23725.4|23705.4|23725.4|23705.4|1
1654595150000|2022-06-07 09:45:50|23729.7|23709.7|23729.7|23709.7|23729.7|23709.7|23729.7|23709.7|1
1654595160000|2022-06-07 09:46:00|23724.7|23704.7|23724.7|23704.7|23724.7|23704.7|23724.7|23704.7|0
1654595180000|2022-06-07 09:46:20|23722.9|23702.9|23715.4|23695.4|23722.9|23702.9|23715.4|23695.4|8
1654595200000|2022-06-07 09:46:40|||||||||1
1654595210000|2022-06-07 09:46:50|23717.9|23697.9|23717.2|23697.2|23717.9|23697.9|23717.2|23697.2|2
1654595220000|2022-06-07 09:47:00|23717.9|23697.9|23717.9|23697.9|23717.9|23697.9|23717.9|23697.9|1
1654595230000|2022-06-07 09:47:10|23717.2|23697.2|23719.7|23699.7|23719.7|23699.7|23717.2|23697.2|0
1654595250000|2022-06-07 09:47:30|||||||||1
1654595290000|2022-06-07 09:48:10|23722.2|23702.2|23721.5|23701.5|23722.2|23702.2|23721.5|23701.5|1
1654595300000|2022-06-07 09:48:20|23719.7|23699.7|23712.9|23692.9|23719.7|23699.7|23712.9|23692.9|14
1654595310000|2022-06-07 09:48:30|23710.4|23690.4|23719.7|23679.7|23719.7|23690.4|23710.4|23679.7|1
1654595320000|2022-06-07 09:48:40|||||||||4
1654595330000|2022-06-07 09:48:50|23717.9|23677.9|23710.4|23690.4|23717.9|23690.4|23710.4|23677.9|1
1654595340000|2022-06-07 09:49:00|23719.7|23679.7|23708.6|23688.6|23719.7|23688.6|23708.6|23679.7|0
1654595350000|2022-06-07 09:49:10|23710.4|23690.4|23710.4|23690.4|23710.4|23690.4|23710.4|23690.4|0
1654595370000|2022-06-07 09:49:30|23709.7|23689.7|23707.9|23687.9|23709.7|23689.7|23707.9|23687.9|1
1654595380000|2022-06-07 09:49:40|23710.4|23690.4|23710.4|23690.4|23710.4|23690.4|23710.4|23690.4|0
1654595390000|2022-06-07 09:49:50|23711.1|23691.1|23711.1|23691.1|23711.1|23691.1|23711.1|23691.1|1
1654595430000|2022-06-07 09:50:30|23711.8|23691.8|23713.6|23693.6|23713.6|23693.6|23711.8|23691.8|0
1654595470000|2022-06-07 09:51:10|23715.4|23695.4|23715.4|23695.4|23715.4|23695.4|23715.4|23695.4|1
1654595510000|2022-06-07 09:51:50|23717.9|23697.9|23717.9|23697.9|23717.9|23697.9|23717.9|23697.9|1
1654595520000|2022-06-07 09:52:00|||||||||1
1654595610000|2022-06-07 09:53:30|23715.4|23695.4|23715.4|23695.4|23715.4|23695.4|23715.4|23695.4|1
1654595620000|2022-06-07 09:53:40|23710.4|23690.4|23707.9|23687.9|23710.4|23690.4|23707.9|23687.9|0
1654595630000|2022-06-07 09:53:50|23710.4|23690.4|23712.9|23692.9|23712.9|23692.9|23710.4|23690.4|6
1654595650000|2022-06-07 09:54:10|23711.1|23691.1|23707.9|23687.9|23711.1|23691.1|23707.9|23687.9|2
1654595700000|2022-06-07 09:55:00|||||||||1
1654595710000|2022-06-07 09:55:10|23707.2|23687.2|23707.2|23687.2|23707.2|23687.2|23707.2|23687.2|0
1654595720000|2022-06-07 09:55:20|23707.9|23687.9|23706.1|23686.1|23707.9|23687.9|23706.1|23686.1|0
1654595730000|2022-06-07 09:55:30|23705.4|23685.4|23706.1|23686.1|23706.1|23686.1|23705.4|23685.4|0
1654595750000|2022-06-07 09:55:50|23707.9|23687.9|23707.9|23687.9|23707.9|23687.9|23707.9|23687.9|0
1654595760000|2022-06-07 09:56:00|23706.1|23686.1|23710.4|23690.4|23710.4|23690.4|23706.1|23686.1|2
1654595800000|2022-06-07 09:56:40|23709.7|23689.7|23709.7|23689.7|23709.7|23689.7|23709.7|23689.7|0
1654595810000|2022-06-07 09:56:50|23715.4|23695.4|23715.4|23695.4|23715.4|23695.4|23715.4|23695.4|4
1654595830000|2022-06-07 09:57:10|||||||||1
1654595860000|2022-06-07 09:57:40|23720.4|23700.4|23720.4|23700.4|23720.4|23700.4|23720.4|23700.4|1
1654595880000|2022-06-07 09:58:00|23725.4|23705.4|23725.4|23705.4|23725.4|23705.4|23725.4|23705.4|0
1654595930000|2022-06-07 09:58:50|||||||||1
1654595990000|2022-06-07 09:59:50|23722.9|23702.9|23722.9|23702.9|23722.9|23702.9|23722.9|23702.9|1
1654596000000|2022-06-07 10:00:00|23721.1|23701.1|23717.9|23697.9|23721.1|23701.1|23717.9|23697.9|1
1654596010000|2022-06-07 10:00:10|||||||||1
1654596040000|2022-06-07 10:00:40|23717.2|23697.2|23717.2|23697.2|23717.2|23697.2|23717.2|23697.2|1
1654596050000|2022-06-07 10:00:50|23715.4|23695.4|23719.7|23699.7|23719.7|23699.7|23715.4|23695.4|1
1654596060000|2022-06-07 10:01:00|23717.9|23697.9|23717.9|23697.9|23717.9|23697.9|23717.9|23697.9|0
1654596090000|2022-06-07 10:01:30|23718.6|23698.6|23720.4|23700.4|23720.4|23700.4|23718.6|23698.6|0
1654596120000|2022-06-07 10:02:00|23719.7|23699.7|23719.7|23699.7|23719.7|23699.7|23719.7|23699.7|0
1654596170000|2022-06-07 10:02:50|23720.4|23700.4|23719.7|23699.7|23720.4|23700.4|23719.7|23699.7|0
1654596190000|2022-06-07 10:03:10|23720.4|23700.4|23720.4|23700.4|23720.4|23700.4|23720.4|23700.4|1
1654596200000|2022-06-07 10:03:20|||||||||1
1654596210000|2022-06-07 10:03:30|23722.2|23702.2|23722.2|23702.2|23722.2|23702.2|23722.2|23702.2|1
1654596230000|2022-06-07 10:03:50|23722.9|23702.9|23722.9|23702.9|23722.9|23702.9|23722.9|23702.9|0
1654596250000|2022-06-07 10:04:10|23721.1|23701.1|23721.1|23701.1|23721.1|23701.1|23721.1|23701.1|2
1654596270000|2022-06-07 10:04:30|23725.4|23705.4|23725.4|23705.4|23725.4|23705.4|23725.4|23705.4|6
1654596300000|2022-06-07 10:05:00|23726.1|23706.1|23726.1|23706.1|23726.1|23706.1|23726.1|23706.1|0
1654596310000|2022-06-07 10:05:10|23726.8|23706.8|23726.8|23706.8|23726.8|23706.8|23726.8|23706.8|0
1654596330000|2022-06-07 10:05:30|23728.6|23708.6|23730.4|23710.4|23730.4|23710.4|23727.2|23707.2|1
1654596360000|2022-06-07 10:06:00|||||||||1
1654596370000|2022-06-07 10:06:10|||||||||1
1654596390000|2022-06-07 10:06:30|||||||||2
1654596440000|2022-06-07 10:07:20|23731.1|23711.1|23731.1|23711.1|23731.1|23711.1|23731.1|23711.1|0
1654596450000|2022-06-07 10:07:30|||||||||1
1654596460000|2022-06-07 10:07:40|23733.6|23713.6|23747.9|23727.9|23747.9|23727.9|23733.6|23713.6|12
1654596470000|2022-06-07 10:07:50|23766.8|23746.8|23770.4|23750.4|23770.4|23750.4|23766.8|23746.8|3
1654596480000|2022-06-07 10:08:00|23772.2|23752.2|23775.4|23755.4|23776.1|23756.1|23772.2|23752.2|12
1654596490000|2022-06-07 10:08:10|23772.9|23752.9|23772.9|23752.9|23772.9|23752.9|23772.9|23752.9|1
1654596500000|2022-06-07 10:08:20|23777.9|23757.9|23777.9|23757.9|23777.9|23757.9|23777.9|23757.9|0
1654596520000|2022-06-07 10:08:40|23779.7|23759.7|23779.7|23759.7|23779.7|23759.7|23779.7|23759.7|0
1654596530000|2022-06-07 10:08:50|23780.4|23760.4|23777.9|23757.9|23780.4|23760.4|23777.9|23757.9|0
1654596540000|2022-06-07 10:09:00|23775.4|23755.4|23762.9|23742.9|23775.4|23755.4|23762.9|23742.9|4
1654596550000|2022-06-07 10:09:10|23761.5|23741.5|23760.8|23740.8|23761.5|23741.5|23760.8|23740.8|1
1654596570000|2022-06-07 10:09:30|23755.4|23735.4|23755.4|23735.4|23755.4|23735.4|23755.4|23735.4|0
1654596590000|2022-06-07 10:09:50|23757.2|23737.2|23755.4|23735.4|23757.9|23737.9|23755.4|23735.4|1
1654596620000|2022-06-07 10:10:20|23757.9|23737.9|23757.9|23737.9|23757.9|23737.9|23757.9|23737.9|1
1654596650000|2022-06-07 10:10:50|23756.1|23736.1|23760.4|23740.4|23760.4|23740.4|23755.4|23735.4|5
1654596660000|2022-06-07 10:11:00|23762.9|23742.9|23767.9|23747.9|23767.9|23747.9|23762.9|23742.9|1
1654596720000|2022-06-07 10:12:00|23768.6|23748.6|23775.4|23755.4|23775.4|23755.4|23768.6|23748.6|2
1654596730000|2022-06-07 10:12:10|23776.1|23756.1|23776.1|23756.1|23776.1|23756.1|23776.1|23756.1|8
1654596750000|2022-06-07 10:12:30|23774.7|23754.7|23774.7|23754.7|23774.7|23754.7|23774.7|23754.7|5
1654596760000|2022-06-07 10:12:40|23769.3|23749.3|23769.3|23749.3|23769.3|23749.3|23769.3|23749.3|0
1654596780000|2022-06-07 10:13:00|23767.5|23747.5|23767.5|23747.5|23767.5|23747.5|23767.5|23747.5|0
1654596790000|2022-06-07 10:13:10|23766.1|23746.1|23762.5|23742.5|23766.1|23746.1|23762.5|23742.5|0
1654596830000|2022-06-07 10:13:50|23760|23740|23760|23740|23760|23740|23760|23740|1
1654596880000|2022-06-07 10:14:40|23759.3|23739.3|23757.5|23737.5|23759.3|23739.3|23757.5|23737.5|0
1654596900000|2022-06-07 10:15:00|23761.1|23741.1|23771.1|23751.1|23771.1|23751.1|23761.1|23741.1|17
1654596910000|2022-06-07 10:15:10|23772.9|23752.9|23772.9|23752.9|23772.9|23752.9|23772.9|23752.9|0
1654596960000|2022-06-07 10:16:00|23767.9|23747.9|23767.2|23747.2|23767.9|23747.9|23767.2|23747.2|2
1654597010000|2022-06-07 10:16:50|23767.9|23747.9|23777.9|23757.9|23777.9|23757.9|23767.9|23747.9|2
1654597020000|2022-06-07 10:17:00|23779.7|23759.7|23780.4|23760.4|23780.4|23760.4|23779.7|23759.7|1
1654597030000|2022-06-07 10:17:10|23778.6|23758.6|23778.6|23758.6|23778.6|23758.6|23778.6|23758.6|0
1654597050000|2022-06-07 10:17:30|23772.9|23752.9|23772.9|23752.9|23772.9|23752.9|23772.9|23752.9|0
1654597060000|2022-06-07 10:17:40|23775.4|23755.4|23775.4|23755.4|23775.4|23755.4|23775.4|23755.4|0
1654597080000|2022-06-07 10:18:00|||||||||1
1654597100000|2022-06-07 10:18:20|23774.7|23754.7|23774.7|23754.7|23774.7|23754.7|23774.7|23754.7|540
1654597120000|2022-06-07 10:18:40|||||||||1
1654597130000|2022-06-07 10:18:50|23774|23754|23771.5|23751.5|23774|23754|23771.5|23751.5|0
1654597140000|2022-06-07 10:19:00|23769.7|23749.7|23769.7|23749.7|23769.7|23749.7|23769.7|23749.7|0
1654597150000|2022-06-07 10:19:10|23768.3|23748.3|23765.8|23745.8|23768.3|23748.3|23765.8|23745.8|0
1654597170000|2022-06-07 10:19:30|23764|23744|23764|23744|23764|23744|23764|23744|0
1654597200000|2022-06-07 10:20:00|||||||||2
1654597230000|2022-06-07 10:20:30|||||||||2
1654597280000|2022-06-07 10:21:20|23764.7|23744.7|23764|23744|23764.7|23744.7|23764|23744|0
1654597290000|2022-06-07 10:21:30|||||||||1
1654597310000|2022-06-07 10:21:50|23767.6|23747.6|23769|23749|23769|23749|23767.6|23747.6|1
1654597340000|2022-06-07 10:22:20|23766.5|23746.5|23766.5|23746.5|23766.5|23746.5|23766.5|23746.5|0
1654597380000|2022-06-07 10:23:00|23764.7|23744.7|23764|23744|23764.7|23744.7|23764|23744|38
1654597390000|2022-06-07 10:23:10|23773.3|23733.3|23773.3|23733.3|23773.3|23733.3|23773.3|23733.3|1
1654597400000|2022-06-07 10:23:20|23761.1|23741.1|23761.1|23741.1|23761.1|23741.1|23761.1|23741.1|0
1654597410000|2022-06-07 10:23:30|23755.8|23735.8|23753.3|23733.3|23755.8|23735.8|23753.3|23733.3|0
1654597420000|2022-06-07 10:23:40|||||||||1
1654597430000|2022-06-07 10:23:50|23751.5|23731.5|23751.5|23731.5|23751.5|23731.5|23751.5|23731.5|2
1654597450000|2022-06-07 10:24:10|23750.1|23730.1|23746.5|23726.5|23750.1|23730.1|23746.5|23726.5|0
1654597500000|2022-06-07 10:25:00|23749|23729|23749.7|23729.7|23749.7|23729.7|23749|23729|1
1654597610000|2022-06-07 10:26:50|||||||||1
1654597620000|2022-06-07 10:27:00|23752.2|23732.2|23756.5|23736.5|23756.5|23736.5|23752.2|23732.2|2
1654597630000|2022-06-07 10:27:10|23761.5|23741.5|23761.5|23741.5|23761.5|23741.5|23761.5|23741.5|0
1654597640000|2022-06-07 10:27:20|||||||||1
1654597660000|2022-06-07 10:27:40|||||||||1
1654597670000|2022-06-07 10:27:50|||||||||1
1654597710000|2022-06-07 10:28:30|23764|23744|23764|23744|23764|23744|23764|23744|0
1654597730000|2022-06-07 10:28:50|23769|23749|23769|23749|23769|23749|23769|23749|1
1654597750000|2022-06-07 10:29:10|23776.5|23756.5|23776.5|23756.5|23776.5|23756.5|23776.5|23756.5|0
1654597820000|2022-06-07 10:30:20|23775.8|23755.8|23775.1|23755.1|23775.8|23755.8|23775.1|23755.1|0
1654597840000|2022-06-07 10:30:40|23773.3|23753.3|23773.3|23753.3|23773.3|23753.3|23773.3|23753.3|0
1654597860000|2022-06-07 10:31:00|23772.6|23752.6|23768.3|23748.3|23772.6|23752.6|23768.3|23748.3|1
1654597870000|2022-06-07 10:31:10|23767.6|23747.6|23767.6|23747.6|23767.6|23747.6|23767.6|23747.6|0
1654597880000|2022-06-07 10:31:20|||||||||1
1654597900000|2022-06-07 10:31:40|23768.3|23748.3|23768.3|23748.3|23768.3|23748.3|23768.3|23748.3|0
1654597910000|2022-06-07 10:31:50|23767.6|23747.6|23765.8|23745.8|23767.6|23747.6|23765.8|23745.8|1
1654597920000|2022-06-07 10:32:00|23764.7|23744.7|23764.7|23744.7|23764.7|23744.7|23764.7|23744.7|1
1654597930000|2022-06-07 10:32:10|23762.2|23742.2|23762.2|23742.2|23762.2|23742.2|23762.2|23742.2|0
1654597940000|2022-06-07 10:32:20|23759|23739|23759|23739|23759|23739|23759|23739|1
1654597970000|2022-06-07 10:32:50|23756.5|23736.5|23756.5|23736.5|23756.5|23736.5|23756.5|23736.5|0
1654598000000|2022-06-07 10:33:20|||||||||1
1654598030000|2022-06-07 10:33:50|||||||||1
1654598050000|2022-06-07 10:34:10|23755.1|23735.1|23753.3|23733.3|23755.1|23735.1|23753.3|23733.3|0
1654598080000|2022-06-07 10:34:40|||||||||1
1654598100000|2022-06-07 10:35:00|23756.5|23736.5|23756.5|23736.5|23756.5|23736.5|23756.5|23736.5|1
1654598160000|2022-06-07 10:36:00|23762.2|23742.2|23762.2|23742.2|23762.2|23742.2|23762.2|23742.2|1
1654598170000|2022-06-07 10:36:10|23763.6|23743.6|23767.2|23747.2|23767.2|23747.2|23763.6|23743.6|0
1654598180000|2022-06-07 10:36:20|23767.9|23747.9|23769.7|23749.7|23769.7|23749.7|23767.9|23747.9|0
1654598210000|2022-06-07 10:36:50|||||||||6
1654598270000|2022-06-07 10:37:50|23776.5|23756.5|23776.5|23756.5|23776.5|23756.5|23776.5|23756.5|1
1654598300000|2022-06-07 10:38:20|||||||||1
1654598330000|2022-06-07 10:38:50|||||||||1
1654598340000|2022-06-07 10:39:00|23775.8|23755.8|23774|23754|23775.8|23755.8|23774|23754|0
1654598380000|2022-06-07 10:39:40|||||||||1
1654598390000|2022-06-07 10:39:50|||||||||1
1654598400000|2022-06-07 10:40:00|23775.8|23755.8|23775.8|23755.8|23775.8|23755.8|23775.8|23755.8|0
1654598460000|2022-06-07 10:41:00|23775.1|23755.1|23775.1|23755.1|23775.1|23755.1|23775.1|23755.1|0
1654598500000|2022-06-07 10:41:40|23773.3|23753.3|23773.3|23753.3|23773.3|23753.3|23773.3|23753.3|0
1654598510000|2022-06-07 10:41:50|23774|23754|23774|23754|23774|23754|23774|23754|1
1654598540000|2022-06-07 10:42:20|23766.5|23746.5|23766.5|23746.5|23766.5|23746.5|23766.5|23746.5|3
1654598580000|2022-06-07 10:43:00|23767.2|23747.2|23767.2|23747.2|23767.2|23747.2|23767.2|23747.2|0
1654598620000|2022-06-07 10:43:40|23769|23749|23769.7|23749.7|23769.7|23749.7|23769|23749|1
1654598650000|2022-06-07 10:44:10|23771.5|23751.5|23771.5|23751.5|23771.5|23751.5|23771.5|23751.5|0
1654598700000|2022-06-07 10:45:00|23773.3|23753.3|23774|23754|23774|23754|23773.3|23753.3|1
1654598740000|2022-06-07 10:45:40|23774.7|23754.7|23779|23759|23779|23759|23774.7|23754.7|1
1654598750000|2022-06-07 10:45:50|23789.7|23749.7|23789.7|23749.7|23789.7|23749.7|23789.7|23749.7|0
1654598760000|2022-06-07 10:46:00|23779|23759|23779|23759|23779|23759|23779|23759|1
1654598830000|2022-06-07 10:47:10|23776.5|23756.5|23776.5|23756.5|23776.5|23756.5|23776.5|23756.5|8
1654598840000|2022-06-07 10:47:20|||||||||9
1654598870000|2022-06-07 10:47:50|||||||||1
1654598890000|2022-06-07 10:48:10|23781.5|23761.5|23781.5|23761.5|23781.5|23761.5|23781.5|23761.5|1
1654598920000|2022-06-07 10:48:40|23776.5|23756.5|23776.5|23756.5|23776.5|23756.5|23776.5|23756.5|1
1654598930000|2022-06-07 10:48:50|23779|23759|23779|23759|23779|23759|23779|23759|0
1654598940000|2022-06-07 10:49:00|23780.4|23760.4|23784|23764|23784|23764|23780.4|23760.4|0
1654598960000|2022-06-07 10:49:20|23785.8|23765.8|23785.8|23765.8|23785.8|23765.8|23785.8|23765.8|0
1654598970000|2022-06-07 10:49:30|23781.5|23761.5|23785.8|23765.8|23785.8|23765.8|23781.5|23761.5|0
1654599000000|2022-06-07 10:50:00|23788.3|23768.3|23788.3|23768.3|23788.3|23768.3|23788.3|23768.3|1
1654599070000|2022-06-07 10:51:10|23785.8|23765.8|23784|23764|23785.8|23765.8|23784|23764|0
1654599090000|2022-06-07 10:51:30|23786.5|23766.5|23788.3|23768.3|23788.3|23768.3|23786.5|23766.5|0
1654599100000|2022-06-07 10:51:40|23785.4|23765.4|23783.3|23763.3|23785.4|23765.4|23783.3|23763.3|2
1654599110000|2022-06-07 10:51:50|23782.6|23762.6|23782.6|23762.6|23782.6|23762.6|23782.6|23762.6|0
1654599150000|2022-06-07 10:52:30|23775.1|23755.1|23775.1|23755.1|23775.1|23755.1|23774.4|23754.4|3
1654599160000|2022-06-07 10:52:40|23773.3|23753.3|23773.3|23753.3|23773.3|23753.3|23773.3|23753.3|0
1654599170000|2022-06-07 10:52:50|23777.2|23757.2|23777.2|23757.2|23777.2|23757.2|23777.2|23757.2|1
1654599180000|2022-06-07 10:53:00|23777.9|23757.9|23777.9|23757.9|23777.9|23757.9|23777.9|23757.9|1
1654599220000|2022-06-07 10:53:40|23779.7|23759.7|23776.5|23756.5|23779.7|23759.7|23776.5|23756.5|4
1654599240000|2022-06-07 10:54:00|23772.9|23752.9|23770.1|23750.1|23772.9|23752.9|23770.1|23750.1|1
1654599250000|2022-06-07 10:54:10|23768.3|23748.3|23768.3|23748.3|23768.3|23748.3|23768.3|23748.3|0
1654599280000|2022-06-07 10:54:40|23764|23744|23760.8|23740.8|23764|23744|23760.8|23740.8|1
1654599290000|2022-06-07 10:54:50|23758.3|23738.3|23748.3|23728.3|23758.3|23738.3|23748.3|23728.3|0
1654599300000|2022-06-07 10:55:00|23746.5|23726.5|23754|23734|23754|23734|23746.5|23726.5|2
1654599310000|2022-06-07 10:55:10|23753.3|23733.3|23753.3|23733.3|23753.3|23733.3|23753.3|23733.3|0
1654599320000|2022-06-07 10:55:20|23751.5|23731.5|23751.5|23731.5|23751.5|23731.5|23751.5|23731.5|0
1654599350000|2022-06-07 10:55:50|23754|23734|23754.7|23734.7|23754.7|23734.7|23754|23734|0
1654599360000|2022-06-07 10:56:00|23758.3|23738.3|23758.3|23738.3|23758.3|23738.3|23758.3|23738.3|0
1654599380000|2022-06-07 10:56:20|23759|23739|23761.5|23741.5|23761.5|23741.5|23759|23739|1
1654599390000|2022-06-07 10:56:30|23760.1|23740.1|23758.3|23738.3|23760.1|23740.1|23758.3|23738.3|0
1654599420000|2022-06-07 10:57:00|||||||||1
1654599440000|2022-06-07 10:57:20|23756.5|23736.5|23756.5|23736.5|23756.5|23736.5|23756.5|23736.5|2
1654599450000|2022-06-07 10:57:30|23758.3|23738.3|23758.3|23738.3|23758.3|23738.3|23758.3|23738.3|0
1654599460000|2022-06-07 10:57:40|23756.5|23736.5|23756.5|23736.5|23756.5|23736.5|23756.5|23736.5|0
1654599500000|2022-06-07 10:58:20|23755.8|23735.8|23752.6|23732.6|23755.8|23735.8|23752.6|23732.6|1
1654599550000|2022-06-07 10:59:10|23751.2|23731.2|23730.4|23710.4|23751.2|23731.2|23730.4|23710.4|4
1654599560000|2022-06-07 10:59:20|23725.1|23705.1|23715.8|23695.8|23725.1|23705.1|23715.8|23695.8|2
1654599570000|2022-06-07 10:59:30|23715.1|23695.1|23715.1|23695.1|23715.1|23695.1|23715.1|23695.1|1
1654599620000|2022-06-07 11:00:20|23715.8|23695.8|23715.8|23695.8|23715.8|23695.8|23715.8|23695.8|3
1654599630000|2022-06-07 11:00:30|||||||||1
1654599650000|2022-06-07 11:00:50|23714|23694|23714|23694|23714|23694|23714|23694|1
1654599660000|2022-06-07 11:01:00|23715.8|23695.8|23713.3|23693.3|23715.8|23695.8|23713.3|23693.3|1
1654599670000|2022-06-07 11:01:10|23715.8|23695.8|23713.3|23693.3|23715.8|23695.8|23713.3|23693.3|1
1654599680000|2022-06-07 11:01:20|23714|23694|23715.8|23695.8|23715.8|23695.8|23713.3|23693.3|0
1654599690000|2022-06-07 11:01:30|23713.3|23693.3|23715.1|23695.1|23715.8|23695.8|23713.3|23693.3|0
1654599700000|2022-06-07 11:01:40|23713.3|23693.3|23713.3|23693.3|23714|23694|23713.3|23693.3|3
1654599720000|2022-06-07 11:02:00|||||||||1
1654599770000|2022-06-07 11:02:50|23715.8|23695.8|23714|23694|23715.8|23695.8|23714|23694|7
1654599780000|2022-06-07 11:03:00|23715.8|23695.8|23710.8|23690.8|23715.8|23695.8|23710.8|23690.8|0
1654599810000|2022-06-07 11:03:30|23712.2|23692.2|23715.8|23695.8|23715.8|23695.8|23712.2|23692.2|6
1654599820000|2022-06-07 11:03:40|23713.3|23693.3|23713.3|23693.3|23713.3|23693.3|23713.3|23693.3|5
1654599900000|2022-06-07 11:05:00|23712.6|23692.6|23711.5|23691.5|23712.6|23692.6|23711.5|23691.5|12
1654599910000|2022-06-07 11:05:10|23713.3|23693.3|23713.3|23693.3|23713.3|23693.3|23713.3|23693.3|0
1654599940000|2022-06-07 11:05:40|||||||||3
1654599970000|2022-06-07 11:06:10|||||||||1
1654600000000|2022-06-07 11:06:40|23712.6|23692.6|23712.6|23692.6|23712.6|23692.6|23712.6|23692.6|11
1654600010000|2022-06-07 11:06:50|23713.3|23693.3|23712.6|23692.6|23713.3|23693.3|23712.6|23692.6|3
1654600020000|2022-06-07 11:07:00|23710.8|23690.8|23710.8|23690.8|23710.8|23690.8|23710.8|23690.8|4
1654600050000|2022-06-07 11:07:30|||||||||1
1654600080000|2022-06-07 11:08:00|||||||||6
1654600130000|2022-06-07 11:08:50|23710.1|23690.1|23713.3|23693.3|23714|23694|23708.3|23688.3|22
1654600140000|2022-06-07 11:09:00|23711.5|23691.5|23715.8|23695.8|23715.8|23695.8|23711.5|23691.5|1
1654600150000|2022-06-07 11:09:10|23721.5|23701.5|23733.3|23713.3|23734|23714|23721.5|23701.5|3
1654600160000|2022-06-07 11:09:20|23729|23709|23715.8|23695.8|23729|23709|23715.8|23695.8|0
1654600190000|2022-06-07 11:09:50|23713.3|23693.3|23713.3|23693.3|23713.3|23693.3|23713.3|23693.3|1
1654600220000|2022-06-07 11:10:20|23714|23694|23714|23694|23714|23694|23714|23694|2
1654600260000|2022-06-07 11:11:00|23715.8|23695.8|23715.8|23695.8|23715.8|23695.8|23715.8|23695.8|0
1654600290000|2022-06-07 11:11:30|23713.3|23693.3|23713.3|23693.3|23713.3|23693.3|23713.3|23693.3|0
1654600300000|2022-06-07 11:11:40|23710.8|23690.8|23713.3|23693.3|23713.3|23693.3|23710.8|23690.8|2
1654600310000|2022-06-07 11:11:50|23715.8|23695.8|23715.8|23695.8|23715.8|23695.8|23715.8|23695.8|4
1654600320000|2022-06-07 11:12:00|23719|23699|23719|23699|23719|23699|23719|23699|1
1654600330000|2022-06-07 11:12:10|23720.8|23700.8|23720.1|23700.1|23720.8|23700.8|23720.1|23700.1|1
1654600340000|2022-06-07 11:12:20|||||||||6
1654600350000|2022-06-07 11:12:30|23719.4|23699.4|23720.1|23700.1|23720.1|23700.1|23719.4|23699.4|0
1654600360000|2022-06-07 11:12:40|23720.8|23700.8|23720.8|23700.8|23720.8|23700.8|23720.8|23700.8|0
1654600380000|2022-06-07 11:13:00|23721.5|23701.5|23722.9|23702.9|23722.9|23702.9|23721.5|23701.5|2
1654600400000|2022-06-07 11:13:20|23724.7|23704.7|23724.7|23704.7|23724.7|23704.7|23724.7|23704.7|1
1654600460000|2022-06-07 11:14:20|23726.1|23706.1|23729.7|23709.7|23729.7|23709.7|23726.1|23706.1|0
1654600490000|2022-06-07 11:14:50|23731.5|23711.5|23739|23719|23739|23719|23731.5|23711.5|1
1654600510000|2022-06-07 11:15:10|23744|23724|23744|23724|23744|23724|23744|23724|3
1654600580000|2022-06-07 11:16:20|23745.8|23725.8|23745.8|23725.8|23745.8|23725.8|23745.8|23725.8|0
1654600610000|2022-06-07 11:16:50|23745.1|23725.1|23743.3|23723.3|23745.1|23725.1|23741.5|23721.5|0
1654600620000|2022-06-07 11:17:00|23741.5|23721.5|23745.8|23725.8|23745.8|23725.8|23741.5|23721.5|0
1654600650000|2022-06-07 11:17:30|23745.1|23725.1|23745.1|23725.1|23745.8|23725.8|23745.1|23725.1|0
1654600660000|2022-06-07 11:17:40|23745.8|23725.8|23745.1|23725.1|23745.8|23725.8|23745.1|23725.1|0
1654600670000|2022-06-07 11:17:50|23743.3|23723.3|23741.5|23721.5|23743.3|23723.3|23740.8|23720.8|1
1654600680000|2022-06-07 11:18:00|23744|23724|23743.3|23723.3|23744|23724|23743.3|23723.3|1
1654600690000|2022-06-07 11:18:10|23741.5|23721.5|23741.5|23721.5|23741.5|23721.5|23741.5|23721.5|0
1654600720000|2022-06-07 11:18:40|23743.3|23723.3|23773.3|23753.3|23773.3|23753.3|23743.3|23723.3|19
1654600730000|2022-06-07 11:18:50|23775.8|23755.8|23775.8|23755.8|23775.8|23755.8|23775.8|23755.8|0
1654600750000|2022-06-07 11:19:10|23777.2|23757.2|23777.2|23757.2|23777.2|23757.2|23777.2|23757.2|0
1654600770000|2022-06-07 11:19:30|23777.9|23757.9|23777.9|23757.9|23777.9|23757.9|23777.9|23757.9|0
1654600800000|2022-06-07 11:20:00|23784.7|23764.7|23784.7|23764.7|23784.7|23764.7|23784.7|23764.7|0
1654600810000|2022-06-07 11:20:10|||||||||12
1654600920000|2022-06-07 11:22:00|23787.9|23767.9|23809.7|23789.7|23809.7|23789.7|23787.9|23762.5|12
1654600940000|2022-06-07 11:22:20|23809|23789|23809|23789|23809|23789|23809|23789|0
1654600970000|2022-06-07 11:22:50|||||||||1
1654600980000|2022-06-07 11:23:00|23818.3|23778.3|23818.3|23778.3|23818.3|23778.3|23818.3|23778.3|0
1654600990000|2022-06-07 11:23:10|23805.8|23785.8|23805.8|23785.8|23805.8|23785.8|23805.8|23785.8|0
1654601020000|2022-06-07 11:23:40|23806.5|23786.5|23806.5|23786.5|23806.5|23786.5|23806.5|23786.5|3
1654601090000|2022-06-07 11:24:50|23807.2|23787.2|23806.5|23786.5|23807.2|23787.2|23806.5|23786.5|1
1654601100000|2022-06-07 11:25:00|23807.2|23787.2|23807.2|23787.2|23807.2|23787.2|23807.2|23787.2|0
1654601110000|2022-06-07 11:25:10|23806.5|23786.5|23806.5|23786.5|23806.5|23786.5|23806.5|23786.5|0
1654601120000|2022-06-07 11:25:20|23807.2|23787.2|23805.1|23785.1|23807.2|23787.2|23805.1|23785.1|1
1654601130000|2022-06-07 11:25:30|23803.3|23783.3|23795.8|23775.8|23803.3|23783.3|23795.8|23775.8|1
1654601160000|2022-06-07 11:26:00|23795.1|23775.1|23784|23764|23795.1|23775.1|23784|23764|5
1654601170000|2022-06-07 11:26:10|23783.3|23763.3|23783.3|23763.3|23783.3|23763.3|23783.3|23763.3|0
1654601180000|2022-06-07 11:26:20|23781.5|23761.5|23781.5|23761.5|23782.2|23762.2|23781.5|23761.5|0
1654601210000|2022-06-07 11:26:50|23783.3|23763.3|23784.7|23764.7|23784.7|23764.7|23783.3|23763.3|1
1654601250000|2022-06-07 11:27:30|23781.5|23761.5|23781.5|23761.5|23781.5|23761.5|23781.5|23761.5|3
1654601260000|2022-06-07 11:27:40|23780.8|23760.8|23777.2|23757.2|23780.8|23760.8|23777.2|23757.2|0
1654601280000|2022-06-07 11:28:00|||||||||1
1654601290000|2022-06-07 11:28:10|23775.4|23755.4|23775.4|23755.4|23775.4|23755.4|23775.4|23755.4|0
1654601300000|2022-06-07 11:28:20|23779.7|23759.7|23782.2|23762.2|23782.2|23762.2|23779.7|23759.7|12
1654601310000|2022-06-07 11:28:30|23784.7|23764.7|23784.7|23764.7|23784.7|23764.7|23784.7|23764.7|1
1654601330000|2022-06-07 11:28:50|23782.2|23762.2|23784.7|23764.7|23784.7|23764.7|23782.2|23762.2|2
1654601400000|2022-06-07 11:30:00|23792.2|23772.2|23795.4|23775.4|23795.4|23775.4|23792.2|23772.2|1
1654601410000|2022-06-07 11:30:10|23794.7|23774.7|23794.7|23774.7|23794.7|23774.7|23794.7|23774.7|0
1654601440000|2022-06-07 11:30:40|23791.5|23771.5|23791.5|23771.5|23791.5|23771.5|23791.5|23771.5|1
1654601460000|2022-06-07 11:31:00|||||||||2
1654601470000|2022-06-07 11:31:10|23790.8|23770.8|23790.8|23770.8|23790.8|23770.8|23790.8|23770.8|0
1654601490000|2022-06-07 11:31:30|23791.5|23771.5|23791.5|23771.5|23791.5|23771.5|23791.5|23771.5|0
1654601500000|2022-06-07 11:31:40|23794|23774|23794|23774|23794|23774|23794|23774|1
1654601540000|2022-06-07 11:32:20|||||||||4
1654601550000|2022-06-07 11:32:30|23793.3|23773.3|23793.3|23773.3|23793.3|23773.3|23793.3|23773.3|0
1654601650000|2022-06-07 11:34:10|||||||||1
1654601680000|2022-06-07 11:34:40|23794|23774|23794|23774|23794|23774|23794|23774|3
1654601700000|2022-06-07 11:35:00|||||||||1
1654601770000|2022-06-07 11:36:10|23786.5|23766.5|23784|23764|23786.5|23766.5|23784|23764|4
1654601790000|2022-06-07 11:36:30|23776.5|23756.5|23776.5|23756.5|23776.5|23756.5|23776.5|23756.5|0
1654601800000|2022-06-07 11:36:40|23771.5|23751.5|23768.3|23748.3|23771.5|23751.5|23768.3|23748.3|4
1654601810000|2022-06-07 11:36:50|23765.8|23745.8|23763.3|23743.3|23765.8|23745.8|23763.3|23743.3|11
1654601820000|2022-06-07 11:37:00|23759|23739|23759|23739|23759|23739|23759|23739|6
1654601830000|2022-06-07 11:37:10|23758.3|23738.3|23755.8|23735.8|23758.3|23738.3|23755.8|23735.8|0
1654601860000|2022-06-07 11:37:40|23754.4|23734.4|23738.3|23718.3|23754.4|23734.4|23738.3|23718.3|3
1654601870000|2022-06-07 11:37:50|23734|23714|23736.5|23716.5|23736.5|23716.5|23734|23714|3
1654601890000|2022-06-07 11:38:10|23738.3|23718.3|23738.3|23718.3|23738.3|23718.3|23738.3|23718.3|0
1654601910000|2022-06-07 11:38:30|23735.8|23715.8|23735.8|23715.8|23735.8|23715.8|23735.8|23715.8|0
1654601940000|2022-06-07 11:39:00|||||||||1
1654601960000|2022-06-07 11:39:20|23733.3|23713.3|23733.3|23713.3|23733.3|23713.3|23733.3|23713.3|1
1654601970000|2022-06-07 11:39:30|23735.8|23715.8|23735.8|23715.8|23735.8|23715.8|23735.8|23715.8|1
1654601990000|2022-06-07 11:39:50|||||||||1
1654602000000|2022-06-07 11:40:00|23734|23714|23728.3|23708.3|23734|23714|23728.3|23708.3|2
1654602060000|2022-06-07 11:41:00|23722.6|23702.6|23722.6|23702.6|23722.6|23702.6|23722.6|23702.6|1
1654602070000|2022-06-07 11:41:10|23717.6|23697.6|23720.8|23700.8|23720.8|23700.8|23715.8|23695.8|3
1654602090000|2022-06-07 11:41:30|23719.4|23699.4|23720.8|23700.8|23720.8|23700.8|23719.4|23699.4|1
1654602120000|2022-06-07 11:42:00|||||||||5
1654602140000|2022-06-07 11:42:20|||||||||5
1654602180000|2022-06-07 11:43:00|23721.5|23701.5|23724|23704|23724|23704|23721.5|23701.5|0
1654602200000|2022-06-07 11:43:20|23725.8|23705.8|23725.8|23705.8|23725.8|23705.8|23725.8|23705.8|3
1654602210000|2022-06-07 11:43:30|23726.5|23706.5|23726.5|23706.5|23726.5|23706.5|23726.5|23706.5|1
1654602220000|2022-06-07 11:43:40|23728.3|23708.3|23728.3|23708.3|23728.3|23708.3|23728.3|23708.3|0
1654602230000|2022-06-07 11:43:50|||||||||1
1654602270000|2022-06-07 11:44:30|23726.5|23706.5|23725.8|23705.8|23726.5|23706.5|23725.8|23705.8|0
1654602290000|2022-06-07 11:44:50|23726.5|23706.5|23726.5|23706.5|23726.5|23706.5|23726.5|23706.5|86
1654602310000|2022-06-07 11:45:10|23730.8|23710.8|23728.3|23708.3|23730.8|23710.8|23728.3|23708.3|4
1654602320000|2022-06-07 11:45:20|23729|23709|23728.3|23708.3|23729|23709|23728.3|23708.3|0
1654602350000|2022-06-07 11:45:50|||||||||1
1654602360000|2022-06-07 11:46:00|23727.6|23707.6|23725.8|23705.8|23727.6|23707.6|23725.8|23705.8|0
1654602420000|2022-06-07 11:47:00|23726.5|23706.5|23729|23709|23729|23709|23724|23704|1
1654602430000|2022-06-07 11:47:10|||||||||1
1654602450000|2022-06-07 11:47:30|23730.8|23710.8|23730.8|23710.8|23730.8|23710.8|23730.8|23710.8|0
1654602460000|2022-06-07 11:47:40|23734|23714|23734|23714|23734|23714|23734|23714|2
1654602470000|2022-06-07 11:47:50|23737.6|23717.6|23739|23719|23739|23719|23737.6|23717.6|2
1654602480000|2022-06-07 11:48:00|23741.1|23721.1|23744.7|23724.7|23744.7|23724.7|23741.1|23721.1|0
1654602490000|2022-06-07 11:48:10|23749|23729|23746.5|23726.5|23749|23729|23746.5|23726.5|0
1654602520000|2022-06-07 11:48:40|23748.3|23728.3|23746.5|23726.5|23748.3|23728.3|23746.5|23726.5|1
1654602530000|2022-06-07 11:48:50|23748.3|23728.3|23750.8|23730.8|23750.8|23730.8|23748.3|23728.3|2
1654602550000|2022-06-07 11:49:10|23753.3|23733.3|23751.5|23731.5|23753.3|23733.3|23751.5|23731.5|3
1654602560000|2022-06-07 11:49:20|23754|23734|23755.8|23735.8|23755.8|23735.8|23754|23734|1
1654602570000|2022-06-07 11:49:30|23756.5|23736.5|23756.5|23736.5|23759|23739|23756.5|23736.5|1
1654602590000|2022-06-07 11:49:50|23755.8|23735.8|23755.8|23735.8|23757.6|23737.6|23755.8|23735.8|2
1654602600000|2022-06-07 11:50:00|23758.3|23738.3|23756.5|23736.5|23758.3|23738.3|23755.8|23735.8|1
1654602610000|2022-06-07 11:50:10|23760.8|23740.8|23760.8|23740.8|23760.8|23740.8|23760.8|23740.8|1
1654602630000|2022-06-07 11:50:30|23762.9|23742.9|23762.9|23742.9|23762.9|23742.9|23762.9|23742.9|4
1654602640000|2022-06-07 11:50:40|23764.7|23744.7|23764.7|23744.7|23764.7|23744.7|23764.7|23744.7|0
1654602650000|2022-06-07 11:50:50|23765.4|23745.4|23770.8|23750.8|23770.8|23750.8|23765.4|23745.4|0
1654602660000|2022-06-07 11:51:00|23771.5|23751.5|23771.5|23751.5|23771.5|23751.5|23771.5|23751.5|0
1654602670000|2022-06-07 11:51:10|23770.8|23750.8|23770.8|23750.8|23770.8|23750.8|23770.8|23750.8|0
1654602680000|2022-06-07 11:51:20|||||||||1
1654602690000|2022-06-07 11:51:30|23769|23749|23769|23749|23769|23749|23769|23749|0
1654602700000|2022-06-07 11:51:40|23771.5|23751.5|23771.5|23751.5|23771.5|23751.5|23771.5|23751.5|6
1654602710000|2022-06-07 11:51:50|23768.3|23748.3|23763.3|23743.3|23768.3|23748.3|23763.3|23743.3|4
1654602720000|2022-06-07 11:52:00|23761.5|23741.5|23754|23734|23761.5|23741.5|23754|23734|2
1654602730000|2022-06-07 11:52:10|23752.2|23732.2|23752.2|23732.2|23752.2|23732.2|23752.2|23732.2|0
1654602750000|2022-06-07 11:52:30|||||||||1
1654602760000|2022-06-07 11:52:40|23749.7|23729.7|23744|23724|23749.7|23729.7|23744|23724|0
1654602770000|2022-06-07 11:52:50|23753.3|23713.3|23753.3|23713.3|23753.3|23713.3|23753.3|23713.3|0
1654602780000|2022-06-07 11:53:00|23742.6|23722.6|23742.6|23722.6|23742.6|23722.6|23742.6|23722.6|1
1654602790000|2022-06-07 11:53:10|23740.8|23720.8|23740.8|23720.8|23740.8|23720.8|23740.8|23720.8|1
1654602830000|2022-06-07 11:53:50|23735.4|23715.4|23734|23714|23735.4|23715.4|23734|23714|1
1654602840000|2022-06-07 11:54:00|||||||||1
1654602900000|2022-06-07 11:55:00|23733.3|23713.3|23733.3|23713.3|23733.3|23713.3|23733.3|23713.3|0
1654602910000|2022-06-07 11:55:10|23730.8|23710.8|23730.8|23710.8|23730.8|23710.8|23730.8|23710.8|309
1654602920000|2022-06-07 11:55:20|23729|23709|23729|23709|23729|23709|23729|23709|203
1654602930000|2022-06-07 11:55:30|||||||||5
1654602950000|2022-06-07 11:55:50|23728.3|23708.3|23728.3|23708.3|23728.3|23708.3|23728.3|23708.3|0
1654603050000|2022-06-07 11:57:30|||||||||1
1654603070000|2022-06-07 11:57:50|23727.6|23707.6|23724|23704|23727.6|23707.6|23724|23704|0
1654603080000|2022-06-07 11:58:00|23725.8|23705.8|23736.5|23716.5|23736.5|23716.5|23725.8|23705.8|2
1654603100000|2022-06-07 11:58:20|23740.8|23720.8|23746.5|23726.5|23746.5|23726.5|23740.8|23720.8|0
1654603110000|2022-06-07 11:58:30|23750.1|23730.1|23751.5|23731.5|23751.5|23731.5|23750.1|23730.1|1
1654603120000|2022-06-07 11:58:40|||||||||1
1654603130000|2022-06-07 11:58:50|23754|23734|23759|23739|23759|23739|23754|23734|1
1654603140000|2022-06-07 11:59:00|23761.5|23741.5|23764|23744|23764|23744|23761.5|23741.5|4
1654603150000|2022-06-07 11:59:10|||||||||3
1654603160000|2022-06-07 11:59:20|23760.8|23740.8|23760.8|23740.8|23760.8|23740.8|23760.8|23740.8|0
1654603170000|2022-06-07 11:59:30|23755.8|23735.8|23751.5|23731.5|23755.8|23735.8|23751.5|23731.5|0
1654603180000|2022-06-07 11:59:40|23754|23734|23754|23734|23754|23734|23754|23734|1
1654603190000|2022-06-07 11:59:50|||||||||1
1654603200000|2022-06-07 12:00:00|23753.3|23733.3|23756.5|23716.5|23756.5|23734|23749|23716.5|9
1654603210000|2022-06-07 12:00:10|23758.3|23718.3|23743.3|23723.3|23758.3|23729|23743.3|23718.3|4
1654603220000|2022-06-07 12:00:20|||||||||2
1654603240000|2022-06-07 12:00:40|23740.8|23720.8|23740.1|23720.1|23740.8|23720.8|23740.1|23720.1|0
1654603250000|2022-06-07 12:00:50|23739.4|23719.4|23735.8|23715.8|23739.4|23719.4|23735.8|23715.8|1
1654603260000|2022-06-07 12:01:00|23733.3|23713.3|23723.3|23703.3|23733.3|23713.3|23722.6|23702.6|3
1654603270000|2022-06-07 12:01:10|23720.8|23700.8|23721.5|23701.5|23721.5|23701.5|23720.8|23700.8|29
1654603280000|2022-06-07 12:01:20|23722.2|23702.2|23726.5|23706.5|23726.5|23706.5|23722.2|23702.2|4
1654603290000|2022-06-07 12:01:30|23725.8|23705.8|23725.8|23705.8|23725.8|23705.8|23725.8|23705.8|2
1654603300000|2022-06-07 12:01:40|||||||||1
1654603310000|2022-06-07 12:01:50|||||||||2
1654603320000|2022-06-07 12:02:00|23726.5|23706.5|23725.1|23705.1|23726.5|23706.5|23725.1|23705.1|5
1654603330000|2022-06-07 12:02:10|||||||||8
1654603360000|2022-06-07 12:02:40|||||||||1
1654603370000|2022-06-07 12:02:50|||||||||1
1654603380000|2022-06-07 12:03:00|23721.5|23701.5|23711.5|23691.5|23721.5|23701.5|23710.8|23690.8|14
1654603390000|2022-06-07 12:03:10|23710.8|23690.8|23710.8|23690.8|23710.8|23690.8|23710.8|23690.8|1
1654603400000|2022-06-07 12:03:20|23713.3|23693.3|23713.3|23693.3|23713.3|23693.3|23713.3|23693.3|42
1654603410000|2022-06-07 12:03:30|23715.1|23695.1|23732.6|23712.6|23734|23714|23715.1|23695.1|3
1654603420000|2022-06-07 12:03:40|23730.8|23710.8|23730.8|23710.8|23730.8|23710.8|23730.8|23710.8|0
1654603430000|2022-06-07 12:03:50|||||||||4
1654603440000|2022-06-07 12:04:00|23732.6|23712.6|23732.6|23712.6|23732.6|23712.6|23732.6|23712.6|2
1654603450000|2022-06-07 12:04:10|23730.8|23710.8|23735.8|23715.8|23735.8|23715.8|23730.8|23710.8|9
1654603460000|2022-06-07 12:04:20|||||||||3
1654603470000|2022-06-07 12:04:30|||||||||1
1654603480000|2022-06-07 12:04:40|||||||||1
1654603490000|2022-06-07 12:04:50|||||||||1
1654603500000|2022-06-07 12:05:00|23738.3|23718.3|23738.3|23718.3|23738.3|23718.3|23735.8|23715.8|37
1654603510000|2022-06-07 12:05:10|23736.5|23716.5|23736.5|23716.5|23736.5|23716.5|23736.5|23716.5|5
1654603520000|2022-06-07 12:05:20|23734.7|23714.7|23721.5|23701.5|23734.7|23714.7|23720.8|23700.8|4
1654603530000|2022-06-07 12:05:30|23723.3|23703.3|23720.8|23700.8|23723.3|23703.3|23720.8|23700.8|4
1654603540000|2022-06-07 12:05:40|23724.4|23704.4|23725.8|23705.8|23725.8|23705.8|23724.4|23704.4|1
1654603550000|2022-06-07 12:05:50|23726.5|23706.5|23741.5|23721.5|23741.5|23721.5|23726.5|23706.5|15
1654603560000|2022-06-07 12:06:00|23743.3|23723.3|23749.7|23729.7|23749.7|23729.7|23743.3|23723.3|5
1654603570000|2022-06-07 12:06:10|23754.7|23734.7|23760.8|23740.8|23760.8|23740.8|23754.7|23734.7|1
1654603580000|2022-06-07 12:06:20|23766.5|23746.5|23769|23749|23769|23749|23766.5|23746.5|6
1654603590000|2022-06-07 12:06:30|23772.6|23752.6|23781.5|23761.5|23781.5|23761.5|23772.6|23752.6|11
1654603600000|2022-06-07 12:06:40|23783.3|23763.3|23795.8|23775.8|23795.8|23775.8|23783.3|23763.3|9
1654603610000|2022-06-07 12:06:50|||||||||2
1654603620000|2022-06-07 12:07:00|23797.6|23777.6|23804|23784|23804|23784|23797.6|23777.6|24
1654603640000|2022-06-07 12:07:20|23803.3|23783.3|23808.3|23768.3|23808.3|23783.3|23799|23768.3|3
1654603650000|2022-06-07 12:07:30|23810.1|23770.1|23804|23784|23810.1|23784|23800.8|23770.1|112
1654603660000|2022-06-07 12:07:40|23805.8|23785.8|23810.8|23790.8|23810.8|23790.8|23805.8|23785.8|5
1654603670000|2022-06-07 12:07:50|||||||||1
1654603680000|2022-06-07 12:08:00|23812.6|23792.6|23815.8|23795.8|23815.8|23795.8|23812.6|23792.6|4
1654603690000|2022-06-07 12:08:10|23817.2|23797.2|23820.8|23800.8|23820.8|23800.8|23817.2|23797.2|3
1654603700000|2022-06-07 12:08:20|23823.3|23803.3|23824|23804|23824|23804|23823.3|23803.3|1
1654603710000|2022-06-07 12:08:30|23826.5|23806.5|23826.5|23806.5|23826.5|23806.5|23826.5|23806.5|2
1654603720000|2022-06-07 12:08:40|||||||||1
1654603740000|2022-06-07 12:09:00|23827.9|23807.9|23834|23814|23834|23814|23827.9|23807.9|4
1654603750000|2022-06-07 12:09:10|23834.7|23814.7|23836.5|23816.5|23836.5|23816.5|23834.7|23814.7|1
1654603770000|2022-06-07 12:09:30|||||||||1
1654603780000|2022-06-07 12:09:40|23838.3|23818.3|23838.3|23818.3|23838.3|23818.3|23838.3|23818.3|2
1654603790000|2022-06-07 12:09:50|23840.8|23820.8|23862.2|23842.2|23862.2|23842.2|23840.8|23820.8|13
1654603800000|2022-06-07 12:10:00|23864|23844|23864|23844|23864|23844|23864|23844|1
1654603810000|2022-06-07 12:10:10|23865.8|23845.8|23866.5|23846.5|23866.5|23846.5|23865.8|23845.8|3
1654603820000|2022-06-07 12:10:20|23868.3|23848.3|23866.5|23846.5|23869|23849|23866.5|23846.5|9
1654603830000|2022-06-07 12:10:30|23867.2|23847.2|23865.8|23845.8|23869|23849|23863.3|23843.3|7
1654603840000|2022-06-07 12:10:40|23863.3|23843.3|23865.8|23845.8|23865.8|23845.8|23863.3|23843.3|2
1654603850000|2022-06-07 12:10:50|23868.3|23848.3|23879|23859|23879.7|23859.7|23868.3|23848.3|12
1654603860000|2022-06-07 12:11:00|23878.3|23858.3|23870.8|23850.8|23878.3|23858.3|23870.8|23850.8|7
1654603870000|2022-06-07 12:11:10|23870.1|23850.1|23864|23844|23870.1|23850.1|23863.3|23843.3|1
1654603890000|2022-06-07 12:11:30|23865.8|23845.8|23865.8|23845.8|23865.8|23845.8|23865.8|23845.8|18
1654603910000|2022-06-07 12:11:50|||||||||1
1654603940000|2022-06-07 12:12:20|23856.2|23836.2|23839|23819|23856.2|23836.2|23839|23819|3
1654603950000|2022-06-07 12:12:30|23838.3|23818.3|23838.3|23818.3|23838.3|23818.3|23838.3|23818.3|2
1654603960000|2022-06-07 12:12:40|23835.1|23815.1|23814|23794|23835.1|23815.1|23814|23794|26
1654603970000|2022-06-07 12:12:50|23812.6|23792.6|23806.5|23786.5|23812.6|23792.6|23802.2|23782.2|4
1654603980000|2022-06-07 12:13:00|23807.2|23787.2|23813.3|23793.3|23814|23794|23807.2|23787.2|4
1654603990000|2022-06-07 12:13:10|23810.1|23790.1|23805.8|23785.8|23810.1|23790.1|23805.8|23785.8|2
1654604000000|2022-06-07 12:13:20|23800.8|23780.8|23794|23774|23800.8|23780.8|23794|23774|7
1654604010000|2022-06-07 12:13:30|23790.4|23770.4|23785.8|23765.8|23790.4|23770.4|23785.8|23765.8|8
1654604020000|2022-06-07 12:13:40|||||||||2
1654604030000|2022-06-07 12:13:50|23786.5|23766.5|23786.5|23766.5|23786.5|23766.5|23786.5|23766.5|4
1654604040000|2022-06-07 12:14:00|23785.8|23765.8|23784|23764|23785.8|23765.8|23784|23764|0
1654604060000|2022-06-07 12:14:20|23783.3|23763.3|23777.6|23757.6|23783.3|23763.3|23777.6|23757.6|4
1654604070000|2022-06-07 12:14:30|23775.8|23755.8|23769|23749|23775.8|23755.8|23766.5|23746.5|4
1654604080000|2022-06-07 12:14:40|||||||||2
1654604090000|2022-06-07 12:14:50|23771.5|23751.5|23769|23749|23771.5|23751.5|23769|23749|1
1654604100000|2022-06-07 12:15:00|23766.5|23746.5|23766.5|23746.5|23766.5|23746.5|23766.5|23746.5|0
1654604140000|2022-06-07 12:15:40|23765.8|23745.8|23750.8|23730.8|23765.8|23745.8|23750.8|23725.1|18
1654604150000|2022-06-07 12:15:50|23753.6|23733.6|23779|23759|23779|23759|23753.6|23733.6|4
1654604160000|2022-06-07 12:16:00|23778.3|23758.3|23778.3|23758.3|23778.3|23758.3|23778.3|23758.3|2
1654604180000|2022-06-07 12:16:20|||||||||2
1654604200000|2022-06-07 12:16:40|23776.5|23756.5|23774|23754|23776.5|23756.5|23772.2|23752.2|2
1654604230000|2022-06-07 12:17:10|23773.3|23753.3|23774|23754|23774|23754|23773.3|23753.3|2
1654604250000|2022-06-07 12:17:30|23776.5|23756.5|23776.5|23756.5|23776.5|23756.5|23776.5|23756.5|2
1654604260000|2022-06-07 12:17:40|||||||||3
1654604270000|2022-06-07 12:17:50|||||||||3
1654604280000|2022-06-07 12:18:00|23775.8|23755.8|23763.3|23743.3|23775.8|23755.8|23763.3|23743.3|2
1654604290000|2022-06-07 12:18:10|23761.5|23741.5|23758.3|23738.3|23761.5|23741.5|23758.3|23738.3|3
1654604300000|2022-06-07 12:18:20|23748.3|23728.3|23744|23724|23748.3|23728.3|23744|23724|5
1654604310000|2022-06-07 12:18:30|23741.5|23721.5|23741.5|23721.5|23741.5|23721.5|23741.5|23721.5|0
1654604330000|2022-06-07 12:18:50|23744|23724|23744|23724|23744|23724|23744|23724|0
1654604340000|2022-06-07 12:19:00|23743.3|23723.3|23741.5|23721.5|23743.3|23723.3|23741.5|23721.5|2
1654604350000|2022-06-07 12:19:10|23738.3|23718.3|23741.5|23701.5|23741.5|23718.3|23738.3|23701.5|4
1654604370000|2022-06-07 12:19:30|||||||||1
1654604380000|2022-06-07 12:19:40|23723.3|23703.3|23723.3|23703.3|23723.3|23703.3|23723.3|23703.3|3
1654604390000|2022-06-07 12:19:50|23724|23704|23725.8|23705.8|23725.8|23705.8|23724|23704|3
1654604400000|2022-06-07 12:20:00|||||||||4
1654604410000|2022-06-07 12:20:10|||||||||1
1654604420000|2022-06-07 12:20:20|23729|23709|23729|23709|23729|23709|23729|23709|1
1654604430000|2022-06-07 12:20:30|23734|23714|23734|23714|23734|23714|23734|23714|18
1654604440000|2022-06-07 12:20:40|23736.9|23716.9|23735.1|23715.1|23736.9|23716.9|23735.1|23715.1|2
1654604450000|2022-06-07 12:20:50|||||||||1
1654604460000|2022-06-07 12:21:00|23733.3|23713.3|23733.3|23713.3|23733.3|23713.3|23733.3|23713.3|0
1654604470000|2022-06-07 12:21:10|23732.6|23712.6|23724.4|23704.4|23732.6|23712.6|23724.4|23704.4|6
1654604480000|2022-06-07 12:21:20|23715.8|23695.8|23703.3|23683.3|23715.8|23695.8|23703.3|23683.3|4
1654604490000|2022-06-07 12:21:30|||||||||1
1654604520000|2022-06-07 12:22:00|23699.7|23679.7|23694|23674|23699.7|23679.7|23694|23674|1
1654604530000|2022-06-07 12:22:10|||||||||4
1654604540000|2022-06-07 12:22:20|23693.3|23673.3|23688.3|23668.3|23693.3|23673.3|23688.3|23668.3|7
1654604560000|2022-06-07 12:22:40|||||||||1
1654604570000|2022-06-07 12:22:50|23690.8|23670.8|23690.8|23670.8|23690.8|23670.8|23690.8|23670.8|2
1654604580000|2022-06-07 12:23:00|23692.6|23672.6|23694|23674|23694|23674|23692.6|23672.6|1
1654604590000|2022-06-07 12:23:10|23698.3|23678.3|23698.3|23678.3|23698.3|23678.3|23698.3|23678.3|1
1654604600000|2022-06-07 12:23:20|23703.3|23683.3|23703.3|23683.3|23703.3|23683.3|23703.3|23683.3|0
1654604610000|2022-06-07 12:23:30|23707.9|23687.9|23694|23674|23707.9|23687.9|23694|23674|8
1654604620000|2022-06-07 12:23:40|||||||||2
1654604630000|2022-06-07 12:23:50|23691.5|23671.5|23691.5|23671.5|23691.5|23671.5|23691.5|23671.5|1
1654604640000|2022-06-07 12:24:00|23694|23674|23702.2|23682.2|23702.2|23682.2|23694|23674|11
1654604650000|2022-06-07 12:24:10|23704|23684|23704.7|23684.7|23704.7|23684.7|23704|23684|2
1654604670000|2022-06-07 12:24:30|23708.3|23688.3|23710.8|23690.8|23710.8|23690.8|23705.8|23685.8|2
1654604680000|2022-06-07 12:24:40|23709|23689|23711.5|23691.5|23711.5|23691.5|23709|23689|11
1654604690000|2022-06-07 12:24:50|23706.5|23686.5|23701.5|23681.5|23706.5|23686.5|23701.5|23681.5|4
1654604700000|2022-06-07 12:25:00|23700.8|23680.8|23697.2|23677.2|23701.5|23681.5|23697.2|23677.2|1
1654604710000|2022-06-07 12:25:10|23697.9|23677.9|23692.9|23672.9|23697.9|23677.9|23692.9|23672.9|6
1654604720000|2022-06-07 12:25:20|23686.5|23666.5|23686.5|23666.5|23686.5|23666.5|23686.5|23666.5|2
1654604730000|2022-06-07 12:25:30|23685.8|23665.8|23681.5|23661.5|23685.8|23665.8|23681.5|23661.5|6
1654604740000|2022-06-07 12:25:40|23678.3|23658.3|23678.3|23658.3|23678.3|23658.3|23678.3|23658.3|5
1654604750000|2022-06-07 12:25:50|23681.5|23661.5|23679|23659|23681.5|23661.5|23679|23659|3
1654604760000|2022-06-07 12:26:00|23678.3|23658.3|23678.3|23658.3|23678.3|23658.3|23678.3|23658.3|0
1654604770000|2022-06-07 12:26:10|23679|23659|23679|23659|23679|23659|23678.3|23658.3|5
1654604780000|2022-06-07 12:26:20|23685.8|23665.8|23688.3|23668.3|23688.3|23668.3|23685.8|23665.8|0
1654604790000|2022-06-07 12:26:30|23689|23669|23691.5|23671.5|23691.5|23671.5|23689|23669|0
1654604800000|2022-06-07 12:26:40|23692.9|23672.9|23696.1|23676.1|23696.1|23676.1|23692.9|23672.9|2
1654604810000|2022-06-07 12:26:50|23697.9|23677.9|23701.5|23681.5|23701.5|23681.5|23697.9|23677.9|0
1654604820000|2022-06-07 12:27:00|23703.3|23683.3|23701.5|23681.5|23705.8|23685.8|23701.5|23681.5|1
1654604830000|2022-06-07 12:27:10|||||||||1
1654604850000|2022-06-07 12:27:30|23700.8|23680.8|23700.8|23680.8|23700.8|23680.8|23700.8|23680.8|0
1654604870000|2022-06-07 12:27:50|||||||||1
1654604880000|2022-06-07 12:28:00|23700.1|23680.1|23693.3|23673.3|23700.1|23680.1|23693.3|23673.3|7
1654604890000|2022-06-07 12:28:10|23691.9|23671.9|23691.9|23671.9|23691.9|23671.9|23691.9|23671.9|0
1654604900000|2022-06-07 12:28:20|23686.5|23666.5|23686.5|23666.5|23686.5|23666.5|23686.5|23666.5|0
1654604910000|2022-06-07 12:28:30|||||||||2
1654604920000|2022-06-07 12:28:40|||||||||2
1654604940000|2022-06-07 12:29:00|23685.8|23665.8|23692.2|23672.2|23692.2|23672.2|23684|23664|5
1654604950000|2022-06-07 12:29:10|||||||||2
1654604960000|2022-06-07 12:29:20|||||||||3
1654604970000|2022-06-07 12:29:30|23696.5|23676.5|23706.5|23686.5|23709|23689|23696.5|23676.5|5
1654604980000|2022-06-07 12:29:40|23708.3|23688.3|23710.8|23690.8|23710.8|23690.8|23708.3|23688.3|6
1654604990000|2022-06-07 12:29:50|23711.5|23691.5|23713.3|23693.3|23714|23694|23711.5|23691.5|8
1654605000000|2022-06-07 12:30:00|23711.2|23691.2|23675.8|23655.8|23722.3|23691.2|23675.8|23655.8|39
1654605010000|2022-06-07 12:30:10|23675.1|23655.1|23630.8|23610.8|23675.1|23655.1|23630.8|23610.8|20
1654605020000|2022-06-07 12:30:20|23640.1|23600.1|23564|23544|23640.1|23600.8|23564|23544|26
1654605030000|2022-06-07 12:30:30|23576.5|23536.5|23576.5|23536.5|23576.5|23536.5|23576.5|23536.5|5
1654605040000|2022-06-07 12:30:40|23580.1|23540.1|23576.1|23556.1|23593.3|23556.1|23576.1|23531.5|29
1654605050000|2022-06-07 12:30:50|23577.5|23557.5|23574.3|23554.3|23577.5|23557.5|23574.3|23554.3|8
1654605060000|2022-06-07 12:31:00|23576.8|23556.8|23576.8|23556.8|23576.8|23556.8|23576.8|23556.8|22
1654605070000|2022-06-07 12:31:10|23584|23564|23614|23594|23614|23594|23584|23564|6
1654605080000|2022-06-07 12:31:20|23613.3|23593.3|23611.5|23591.5|23613.3|23593.3|23611.5|23591.5|6
1654605090000|2022-06-07 12:31:30|23615.1|23595.1|23632.9|23612.9|23632.9|23612.9|23615.1|23595.1|11
1654605100000|2022-06-07 12:31:40|23636.5|23616.5|23654.7|23634.7|23654.7|23634.7|23636.5|23616.5|10
1654605110000|2022-06-07 12:31:50|23659|23639|23659|23639|23659|23639|23659|23639|6
1654605120000|2022-06-07 12:32:00|23659.7|23639.7|23659|23639|23661.5|23641.5|23659|23639|34
1654605130000|2022-06-07 12:32:10|23657.2|23637.2|23640.1|23620.1|23657.2|23637.2|23640.1|23620.1|6
1654605140000|2022-06-07 12:32:20|23639.4|23619.4|23636.5|23616.5|23639.4|23619.4|23636.5|23616.5|1
1654605150000|2022-06-07 12:32:30|23631.5|23611.5|23631.5|23611.5|23631.5|23611.5|23631.5|23611.5|1
1654605160000|2022-06-07 12:32:40|23632.2|23612.2|23646.5|23606.5|23646.5|23612.2|23632.2|23604.7|4
1654605170000|2022-06-07 12:32:50|23639|23619|23665.1|23625.1|23665.1|23628.3|23639|23619|3
1654605180000|2022-06-07 12:33:00|23667.6|23627.6|23665.8|23645.8|23667.6|23645.8|23660.8|23627.6|4
1654605190000|2022-06-07 12:33:10|23666.5|23646.5|23666.5|23646.5|23666.5|23646.5|23666.5|23646.5|5
1654605200000|2022-06-07 12:33:20|23671.5|23651.5|23718.3|23658.3|23718.3|23665.8|23671.5|23651.5|8
1654605210000|2022-06-07 12:33:30|23720.8|23660.8|23740.8|23680.8|23740.8|23680.8|23720.8|23660.8|3
1654605220000|2022-06-07 12:33:40|23736.5|23696.5|23739|23719|23739|23719|23727.2|23696.5|3
1654605230000|2022-06-07 12:33:50|23740.8|23720.8|23714|23694|23740.8|23720.8|23714|23694|5
1654605250000|2022-06-07 12:34:10|||||||||1
1654605260000|2022-06-07 12:34:20|23701.9|23681.9|23691.5|23671.5|23701.9|23681.9|23691.5|23671.5|2
1654605270000|2022-06-07 12:34:30|23690.8|23670.8|23689|23669|23690.8|23670.8|23689|23669|0
1654605280000|2022-06-07 12:34:40|23688.3|23668.3|23690.8|23670.8|23690.8|23670.8|23688.3|23668.3|10
1654605300000|2022-06-07 12:35:00|23692.2|23672.2|23694|23674|23696.5|23676.5|23692.2|23672.2|2
1654605320000|2022-06-07 12:35:20|||||||||2
1654605330000|2022-06-07 12:35:30|23693.3|23673.3|23689|23669|23693.3|23673.3|23689|23669|0
1654605340000|2022-06-07 12:35:40|23686.5|23666.5|23686.5|23666.5|23686.5|23666.5|23686.5|23666.5|0
1654605360000|2022-06-07 12:36:00|23684|23664|23683.3|23663.3|23684|23664|23683.3|23663.3|4
1654605370000|2022-06-07 12:36:10|23679|23659|23675.1|23655.1|23686.5|23660.8|23675.1|23646.5|12
1654605380000|2022-06-07 12:36:20|23671.5|23651.5|23663.3|23643.3|23671.5|23651.5|23663.3|23643.3|8
1654605400000|2022-06-07 12:36:40|23661.9|23641.9|23646.5|23626.5|23661.9|23641.9|23646.5|23626.5|2
1654605410000|2022-06-07 12:36:50|23645.1|23625.1|23635.8|23615.8|23645.1|23625.1|23635.8|23615.8|3
1654605420000|2022-06-07 12:37:00|23634|23614|23634|23614|23634|23614|23634|23614|0
1654605430000|2022-06-07 12:37:10|23631.5|23611.5|23629|23609|23631.5|23611.5|23629|23609|2
1654605440000|2022-06-07 12:37:20|23628.3|23608.3|23624|23604|23628.3|23608.3|23624|23604|2
1654605450000|2022-06-07 12:37:30|||||||||5
1654605460000|2022-06-07 12:37:40|23625.8|23605.8|23639|23619|23639|23619|23625.8|23605.8|4
1654605480000|2022-06-07 12:38:00|23636.5|23616.5|23634|23614|23636.5|23616.5|23634|23614|5
1654605490000|2022-06-07 12:38:10|23626.2|23606.2|23621.2|23601.2|23626.2|23606.2|23621.2|23601.2|4
1654605500000|2022-06-07 12:38:20|23613.3|23593.3|23613.3|23593.3|23613.3|23593.3|23613.3|23593.3|1
1654605520000|2022-06-07 12:38:40|23611.5|23591.5|23611.5|23591.5|23611.5|23591.5|23611.5|23591.5|0
1654605530000|2022-06-07 12:38:50|||||||||5
1654605540000|2022-06-07 12:39:00|23609|23589|23609|23589|23609|23589|23609|23589|0
1654605550000|2022-06-07 12:39:10|||||||||1
1654605560000|2022-06-07 12:39:20|23605.4|23585.4|23604|23584|23605.4|23585.4|23604|23584|2
1654605570000|2022-06-07 12:39:30|23601.5|23581.5|23590.8|23570.8|23601.5|23581.5|23590.8|23570.8|0
1654605580000|2022-06-07 12:39:40|23588.3|23568.3|23588.3|23568.3|23588.3|23568.3|23588.3|23568.3|1
1654605610000|2022-06-07 12:40:10|23587.6|23567.6|23588.3|23568.3|23588.3|23568.3|23587.6|23567.6|8
1654605620000|2022-06-07 12:40:20|23590.8|23570.8|23590.8|23570.8|23590.8|23570.8|23590.8|23570.8|1
1654605630000|2022-06-07 12:40:30|23594|23574|23594|23574|23594|23574|23594|23574|4
1654605640000|2022-06-07 12:40:40|23595.8|23575.8|23595.8|23575.8|23595.8|23575.8|23595.8|23575.8|6
1654605650000|2022-06-07 12:40:50|||||||||1
1654605660000|2022-06-07 12:41:00|23594.4|23574.4|23592.6|23572.6|23594.4|23574.4|23590.8|23570.8|2
1654605670000|2022-06-07 12:41:10|23593.3|23573.3|23588.3|23568.3|23593.3|23573.3|23585.8|23565.8|4
1654605680000|2022-06-07 12:41:20|23589|23569|23589|23569|23589|23569|23589|23569|0
1654605700000|2022-06-07 12:41:40|23589.7|23569.7|23591.8|23571.8|23591.8|23571.8|23589.7|23569.7|4
1654605710000|2022-06-07 12:41:50|23599|23579|23580.8|23560.8|23600.8|23580.8|23580.8|23560.8|22
1654605720000|2022-06-07 12:42:00|23580.1|23560.1|23556.5|23536.5|23580.1|23560.1|23554|23534|12
1654605730000|2022-06-07 12:42:10|23558.3|23538.3|23558.3|23538.3|23558.3|23538.3|23558.3|23538.3|1
1654605740000|2022-06-07 12:42:20|23560.8|23540.8|23563.3|23543.3|23563.3|23543.3|23560.8|23540.8|5
1654605750000|2022-06-07 12:42:30|||||||||1
1654605760000|2022-06-07 12:42:40|23565.8|23545.8|23556.9|23536.9|23572.2|23552.2|23556.9|23536.9|10
1654605770000|2022-06-07 12:42:50|23558.3|23538.3|23558.3|23538.3|23558.3|23538.3|23558.3|23538.3|1
1654605800000|2022-06-07 12:43:20|23559.7|23539.7|23563.3|23543.3|23563.3|23543.3|23559.7|23539.7|14
1654605810000|2022-06-07 12:43:30|23568.3|23548.3|23570.8|23550.8|23570.8|23550.8|23568.3|23548.3|12
1654605820000|2022-06-07 12:43:40|23575.8|23555.8|23575.8|23555.8|23575.8|23555.8|23575.8|23555.8|4
1654605830000|2022-06-07 12:43:50|23579|23559|23595.8|23555.8|23595.8|23559|23579|23554|1
1654605840000|2022-06-07 12:44:00|23584.4|23564.4|23584.4|23564.4|23584.4|23564.4|23584.4|23564.4|0
1654605850000|2022-06-07 12:44:10|23580.8|23560.8|23577.6|23557.6|23580.8|23560.8|23577.6|23557.6|0
1654605870000|2022-06-07 12:44:30|23573.3|23553.3|23573.3|23553.3|23573.3|23553.3|23573.3|23553.3|0
1654605880000|2022-06-07 12:44:40|23570.8|23550.8|23560.8|23540.8|23570.8|23550.8|23560.8|23540.8|5
1654605890000|2022-06-07 12:44:50|23553.3|23533.3|23552.6|23532.6|23553.3|23533.3|23552.6|23532.6|1
1654605900000|2022-06-07 12:45:00|23553.3|23533.3|23534|23514|23553.3|23533.3|23534|23514|11
1654605910000|2022-06-07 12:45:10|23533.3|23513.3|23544|23524|23544|23524|23531.5|23511.5|14
1654605920000|2022-06-07 12:45:20|23541.9|23521.9|23541.9|23521.9|23541.9|23521.9|23541.9|23521.9|4
1654605930000|2022-06-07 12:45:30|23542.6|23522.6|23540.8|23520.8|23542.6|23522.6|23540.8|23520.8|2
1654605940000|2022-06-07 12:45:40|23541.5|23521.5|23550.8|23530.8|23550.8|23530.8|23541.5|23521.5|14
1654605960000|2022-06-07 12:46:00|23548.3|23528.3|23548.3|23528.3|23548.3|23528.3|23548.3|23528.3|2
1654605970000|2022-06-07 12:46:10|23551.5|23531.5|23551.5|23531.5|23551.5|23531.5|23551.5|23531.5|7
1654605980000|2022-06-07 12:46:20|23555.8|23535.8|23554|23534|23555.8|23535.8|23551.5|23531.5|3
1654605990000|2022-06-07 12:46:30|23558.3|23538.3|23558.3|23538.3|23558.3|23538.3|23558.3|23538.3|1
1654606000000|2022-06-07 12:46:40|||||||||1
1654606010000|2022-06-07 12:46:50|||||||||1
1654606020000|2022-06-07 12:47:00|23560.1|23540.1|23560.8|23540.8|23560.8|23540.8|23559|23539|6
1654606030000|2022-06-07 12:47:10|23557.2|23537.2|23558.3|23538.3|23558.3|23538.3|23555.8|23535.8|5
1654606040000|2022-06-07 12:47:20|23559|23539|23559|23539|23559|23539|23559|23539|1
1654606050000|2022-06-07 12:47:30|||||||||1
1654606060000|2022-06-07 12:47:40|||||||||1
1654606080000|2022-06-07 12:48:00|23560.8|23540.8|23555.8|23535.8|23560.8|23540.8|23555.8|23535.8|2
1654606090000|2022-06-07 12:48:10|23555.1|23535.1|23550.1|23530.1|23555.1|23535.1|23550.1|23530.1|1
1654606100000|2022-06-07 12:48:20|23548.3|23528.3|23548.3|23528.3|23548.3|23528.3|23548.3|23528.3|2
1654606110000|2022-06-07 12:48:30|23549.7|23529.7|23554|23534|23554|23534|23549.7|23529.7|0
1654606120000|2022-06-07 12:48:40|||||||||1
1654606130000|2022-06-07 12:48:50|23556.5|23536.5|23556.5|23536.5|23556.5|23536.5|23556.5|23536.5|3
1654606140000|2022-06-07 12:49:00|23557.2|23537.2|23557.2|23537.2|23557.2|23537.2|23557.2|23537.2|0
1654606150000|2022-06-07 12:49:10|||||||||1
1654606160000|2022-06-07 12:49:20|||||||||1
1654606180000|2022-06-07 12:49:40|||||||||2
1654606190000|2022-06-07 12:49:50|23562.2|23542.2|23562.2|23542.2|23562.2|23542.2|23562.2|23542.2|3
1654606200000|2022-06-07 12:50:00|23564.3|23544.3|23569|23549|23571.5|23551.5|23564.3|23544.3|1
1654606210000|2022-06-07 12:50:10|23565.1|23545.1|23563.3|23543.3|23565.1|23545.1|23563.3|23543.3|3
1654606220000|2022-06-07 12:50:20|23561.9|23541.9|23561.9|23541.9|23561.9|23541.9|23561.9|23541.9|2
1654606230000|2022-06-07 12:50:30|||||||||7
1654606240000|2022-06-07 12:50:40|23560.1|23540.1|23561.9|23541.9|23561.9|23541.9|23560.1|23540.1|1
1654606250000|2022-06-07 12:50:50|23558.7|23538.7|23558.7|23538.7|23558.7|23538.7|23558.7|23538.7|1
1654606270000|2022-06-07 12:51:10|23561.9|23541.9|23561.9|23541.9|23561.9|23541.9|23561.9|23541.9|3
1654606290000|2022-06-07 12:51:30|23558.3|23538.3|23558.3|23538.3|23558.3|23538.3|23558.3|23538.3|1
1654606300000|2022-06-07 12:51:40|23564|23544|23569|23549|23569|23549|23564|23544|3
1654606310000|2022-06-07 12:51:50|||||||||1
1654606320000|2022-06-07 12:52:00|23579|23559|23586.5|23566.5|23586.5|23566.5|23579|23559|6
1654606330000|2022-06-07 12:52:10|23589|23569|23589|23569|23589|23569|23589|23569|1
1654606340000|2022-06-07 12:52:20|23592.6|23572.6|23594|23574|23594|23574|23592.6|23572.6|1
1654606350000|2022-06-07 12:52:30|23592.2|23572.2|23592.2|23572.2|23592.2|23572.2|23592.2|23572.2|4
1654606360000|2022-06-07 12:52:40|23594|23574|23594.7|23574.7|23594.7|23574.7|23594|23574|5
1654606370000|2022-06-07 12:52:50|23596.5|23576.5|23596.5|23576.5|23596.5|23576.5|23596.5|23576.5|2
1654606380000|2022-06-07 12:53:00|23600.8|23580.8|23600.8|23580.8|23600.8|23580.8|23600.8|23580.8|4
1654606400000|2022-06-07 12:53:20|23613.3|23573.3|23606.5|23586.5|23613.3|23586.5|23605.8|23573.3|4
1654606420000|2022-06-07 12:53:40|||||||||1
1654606440000|2022-06-07 12:54:00|23609|23589|23614|23594|23614|23594|23609|23589|3
1654606450000|2022-06-07 12:54:10|23624.7|23584.7|23623.3|23603.3|23624.7|23603.3|23617.9|23584.7|3
1654606470000|2022-06-07 12:54:30|23624|23604|23626.5|23606.5|23626.5|23606.5|23624|23604|14
1654606480000|2022-06-07 12:54:40|||||||||6
1654606490000|2022-06-07 12:54:50|23608.3|23588.3|23596.5|23576.5|23608.3|23588.3|23596.5|23576.5|14
1654606500000|2022-06-07 12:55:00|23591.5|23571.5|23579|23559|23591.5|23571.5|23579|23551.5|5
1654606510000|2022-06-07 12:55:10|23576.5|23556.5|23579|23559|23579|23559|23576.5|23556.5|36
1654606520000|2022-06-07 12:55:20|23584|23564|23585.8|23565.8|23586.5|23566.5|23584|23564|8
1654606540000|2022-06-07 12:55:40|||||||||2
1654606550000|2022-06-07 12:55:50|23582.6|23562.6|23582.6|23562.6|23582.6|23562.6|23582.6|23562.6|2
1654606560000|2022-06-07 12:56:00|23580.8|23560.8|23570.8|23550.8|23580.8|23560.8|23570.8|23550.8|5
1654606570000|2022-06-07 12:56:10|23569|23549|23571.5|23551.5|23571.5|23551.5|23569|23549|4
1654606580000|2022-06-07 12:56:20|23572.2|23552.2|23576.5|23556.5|23576.5|23556.5|23572.2|23552.2|4
1654606590000|2022-06-07 12:56:30|||||||||1
1654606600000|2022-06-07 12:56:40|||||||||4
1654606610000|2022-06-07 12:56:50|23575.8|23555.8|23575.8|23555.8|23575.8|23555.8|23575.8|23555.8|2
1654606620000|2022-06-07 12:57:00|23573.3|23553.3|23570.8|23550.8|23573.3|23553.3|23570.8|23550.8|1
1654606630000|2022-06-07 12:57:10|23569|23549|23561.5|23541.5|23569|23549|23561.5|23541.5|8
1654606640000|2022-06-07 12:57:20|23555.8|23535.8|23555.8|23535.8|23555.8|23535.8|23555.8|23535.8|3
1654606650000|2022-06-07 12:57:30|23556.5|23536.5|23556.5|23536.5|23556.5|23536.5|23556.5|23536.5|10
1654606660000|2022-06-07 12:57:40|23560.8|23540.8|23566.5|23546.5|23566.5|23546.5|23560.8|23540.8|4
1654606670000|2022-06-07 12:57:50|23569|23549|23568.3|23548.3|23574|23554|23568.3|23548.3|9
1654606680000|2022-06-07 12:58:00|23566.5|23546.5|23556.5|23536.5|23566.5|23546.5|23556.5|23536.5|5
1654606690000|2022-06-07 12:58:10|23554.7|23534.7|23553.3|23533.3|23554.7|23534.7|23553.3|23533.3|2
1654606700000|2022-06-07 12:58:20|23552.6|23532.6|23552.2|23532.2|23553.6|23533.6|23550.8|23530.8|4
1654606720000|2022-06-07 12:58:40|||||||||3
1654606740000|2022-06-07 12:59:00|23551.5|23531.5|23550.8|23530.8|23551.5|23531.5|23550.8|23530.8|2
1654606750000|2022-06-07 12:59:10|23550.1|23530.1|23541.9|23521.9|23550.1|23530.1|23541.9|23521.9|6
1654606770000|2022-06-07 12:59:30|||||||||1
1654606780000|2022-06-07 12:59:40|23538.3|23518.3|23538.3|23518.3|23538.3|23518.3|23538.3|23518.3|4
1654606790000|2022-06-07 12:59:50|23539|23519|23541.5|23521.5|23541.5|23521.5|23539|23519|4
1654606800000|2022-06-07 13:00:00|23542.2|23522.2|23544.7|23524.7|23544.7|23524.7|23542.2|23522.2|1
1654606810000|2022-06-07 13:00:10|||||||||3
1654606830000|2022-06-07 13:00:30|23549.7|23529.7|23557.2|23537.2|23557.2|23537.2|23549.7|23529.7|11
1654606840000|2022-06-07 13:00:40|23555.8|23535.8|23550.8|23530.8|23555.8|23535.8|23550.8|23530.8|1
1654606860000|2022-06-07 13:01:00|23547.6|23527.6|23547.6|23527.6|23547.6|23527.6|23547.6|23527.6|3
1654606870000|2022-06-07 13:01:10|23548.3|23528.3|23551.5|23531.5|23551.5|23531.5|23548.3|23528.3|2
1654606880000|2022-06-07 13:01:20|23553.3|23533.3|23554|23534|23554|23534|23553.3|23533.3|2
1654606890000|2022-06-07 13:01:30|23555.8|23535.8|23558.3|23538.3|23558.3|23538.3|23555.8|23535.8|12
1654606900000|2022-06-07 13:01:40|||||||||4
1654606910000|2022-06-07 13:01:50|23560.8|23540.8|23563.6|23543.6|23563.6|23543.6|23560.8|23540.8|20
1654606920000|2022-06-07 13:02:00|23569|23549|23579|23559|23579|23559|23569|23549|2
1654606930000|2022-06-07 13:02:10|23576.5|23556.5|23565.8|23545.8|23576.5|23556.5|23565.8|23545.8|15
1654606940000|2022-06-07 13:02:20|||||||||5
1654606950000|2022-06-07 13:02:30|23567.6|23547.6|23575.4|23555.4|23575.4|23555.4|23567.6|23547.6|1
1654606960000|2022-06-07 13:02:40|23579|23559|23579|23559|23579|23559|23579|23559|1
1654606970000|2022-06-07 13:02:50|23580.4|23560.4|23596.5|23556.5|23596.5|23564|23580.4|23556.5|0
1654606980000|2022-06-07 13:03:00|23600.1|23560.1|23600.1|23560.1|23600.1|23560.1|23600.1|23560.1|0
1654606990000|2022-06-07 13:03:10|23593.3|23573.3|23593.3|23573.3|23593.3|23573.3|23593.3|23573.3|1
1654607000000|2022-06-07 13:03:20|23594|23574|23594|23574|23595.1|23575.1|23593.3|23573.3|3
1654607010000|2022-06-07 13:03:30|||||||||1
1654607020000|2022-06-07 13:03:40|||||||||1
1654607030000|2022-06-07 13:03:50|23595.8|23575.8|23595.8|23575.8|23595.8|23575.8|23595.8|23575.8|3
1654607040000|2022-06-07 13:04:00|23601.5|23581.5|23619|23579|23619|23581.5|23601.5|23579|17
1654607050000|2022-06-07 13:04:10|23620.8|23580.8|23620.8|23580.8|23620.8|23580.8|23620.8|23580.8|2
1654607060000|2022-06-07 13:04:20|||||||||4
1654607070000|2022-06-07 13:04:30|||||||||10
1654607080000|2022-06-07 13:04:40|23622.6|23582.6|23622.6|23582.6|23622.6|23582.6|23622.6|23582.6|2
1654607090000|2022-06-07 13:04:50|23623.3|23583.3|23619|23599|23626.9|23599|23619|23583.3|1
1654607100000|2022-06-07 13:05:00|23619.7|23599.7|23624|23604|23632.9|23604|23615.8|23591.1|17
1654607110000|2022-06-07 13:05:10|23627.2|23607.2|23627.2|23607.2|23627.2|23607.2|23627.2|23607.2|1
1654607120000|2022-06-07 13:05:20|23629|23609|23638.3|23618.3|23638.3|23618.3|23629|23609|5
1654607130000|2022-06-07 13:05:30|||||||||1
1654607140000|2022-06-07 13:05:40|23635.8|23615.8|23635.8|23615.8|23635.8|23615.8|23635.8|23615.8|6
1654607160000|2022-06-07 13:06:00|23635.1|23615.1|23635.1|23615.1|23635.1|23615.1|23635.1|23615.1|6
1654607170000|2022-06-07 13:06:10|23630.8|23610.8|23628.3|23608.3|23630.8|23610.8|23628.3|23608.3|6
1654607190000|2022-06-07 13:06:30|||||||||2
1654607220000|2022-06-07 13:07:00|||||||||1
1654607230000|2022-06-07 13:07:10|||||||||2
1654607240000|2022-06-07 13:07:20|23629|23609|23629|23609|23629|23609|23629|23609|5
1654607250000|2022-06-07 13:07:30|||||||||1
1654607260000|2022-06-07 13:07:40|23629.7|23609.7|23629.7|23609.7|23629.7|23609.7|23629.7|23609.7|2
1654607270000|2022-06-07 13:07:50|23633.3|23613.3|23651.5|23631.5|23651.5|23631.5|23633.3|23613.3|2
1654607280000|2022-06-07 13:08:00|23654.7|23634.7|23654.7|23634.7|23654.7|23634.7|23654.7|23634.7|9
1654607290000|2022-06-07 13:08:10|23656.5|23636.5|23656.5|23636.5|23656.5|23636.5|23656.5|23636.5|1
1654607300000|2022-06-07 13:08:20|||||||||2
1654607320000|2022-06-07 13:08:40|23657.2|23637.2|23657.2|23637.2|23657.2|23637.2|23656.5|23636.5|2
1654607340000|2022-06-07 13:09:00|23656.5|23636.5|23656.5|23636.5|23656.5|23636.5|23656.5|23636.5|5
1654607350000|2022-06-07 13:09:10|23653.3|23633.3|23649.4|23629.4|23653.3|23633.3|23649.4|23629.4|9
1654607360000|2022-06-07 13:09:20|23645.8|23625.8|23639|23619|23645.8|23625.8|23639|23619|4
1654607370000|2022-06-07 13:09:30|23638.3|23618.3|23639|23619|23639|23619|23638.3|23618.3|1
1654607380000|2022-06-07 13:09:40|||||||||2
1654607390000|2022-06-07 13:09:50|23637.2|23617.2|23634.7|23614.7|23637.2|23617.2|23634.7|23614.7|3
1654607400000|2022-06-07 13:10:00|23634|23614|23630.8|23610.8|23634|23614|23630.8|23610.8|1
1654607410000|2022-06-07 13:10:10|23629|23609|23629|23609|23629|23609|23628.3|23608.3|5
1654607420000|2022-06-07 13:10:20|23628.3|23608.3|23628.3|23608.3|23629|23609|23628.3|23608.3|1
1654607440000|2022-06-07 13:10:40|||||||||2
1654607470000|2022-06-07 13:11:10|||||||||1
1654607480000|2022-06-07 13:11:20|||||||||1
1654607500000|2022-06-07 13:11:40|23627.6|23607.6|23604.7|23584.7|23627.6|23607.6|23604.7|23584.7|5
1654607520000|2022-06-07 13:12:00|23603.3|23583.3|23604.7|23584.7|23604.7|23584.7|23601.5|23581.5|7
1654607530000|2022-06-07 13:12:10|23607.2|23587.2|23609|23589|23609|23589|23607.2|23587.2|0
1654607540000|2022-06-07 13:12:20|23606.5|23586.5|23606.5|23586.5|23606.5|23586.5|23606.5|23586.5|0
1654607550000|2022-06-07 13:12:30|23604.7|23584.7|23604.7|23584.7|23604.7|23584.7|23604.7|23584.7|4
1654607560000|2022-06-07 13:12:40|23602.2|23582.2|23600.8|23580.8|23602.2|23582.2|23600.8|23580.8|3
1654607570000|2022-06-07 13:12:50|23599.4|23579.4|23595.8|23575.8|23599.4|23579.4|23595.8|23575.8|0
1654607580000|2022-06-07 13:13:00|23594|23574|23588.3|23568.3|23594|23574|23588.3|23568.3|3
1654607590000|2022-06-07 13:13:10|23586.5|23566.5|23586.5|23566.5|23586.5|23566.5|23586.5|23566.5|31
1654607600000|2022-06-07 13:13:20|||||||||1
1654607620000|2022-06-07 13:13:40|||||||||1
1654607630000|2022-06-07 13:13:50|23584|23564|23584|23564|23584|23564|23584|23564|4
1654607640000|2022-06-07 13:14:00|23580.8|23560.8|23578.3|23558.3|23580.8|23560.8|23578.3|23558.3|0
1654607650000|2022-06-07 13:14:10|23579|23559|23578.3|23558.3|23579|23559|23575.8|23555.8|9
1654607660000|2022-06-07 13:14:20|23576.5|23556.5|23576.5|23556.5|23576.5|23556.5|23576.5|23556.5|0
1654607670000|2022-06-07 13:14:30|23573.3|23553.3|23573.3|23553.3|23573.3|23553.3|23573.3|23553.3|2
1654607680000|2022-06-07 13:14:40|||||||||3
1654607710000|2022-06-07 13:15:10|23566.5|23546.5|23566.5|23546.5|23566.5|23546.5|23566.5|23546.5|7
1654607720000|2022-06-07 13:15:20|23568.3|23548.3|23568.3|23548.3|23568.3|23548.3|23568.3|23548.3|1
1654607730000|2022-06-07 13:15:30|23567.6|23547.6|23570.8|23550.8|23570.8|23550.8|23566.5|23546.5|2
1654607740000|2022-06-07 13:15:40|23573.3|23553.3|23573.3|23553.3|23573.3|23553.3|23573.3|23553.3|6
1654607750000|2022-06-07 13:15:50|||||||||3
1654607770000|2022-06-07 13:16:10|||||||||2
1654607800000|2022-06-07 13:16:40|||||||||1
1654607810000|2022-06-07 13:16:50|||||||||1
1654607820000|2022-06-07 13:17:00|23571.5|23551.5|23566.5|23546.5|23571.5|23551.5|23566.5|23546.5|2
1654607830000|2022-06-07 13:17:10|23565.8|23545.8|23559|23539|23565.8|23545.8|23559|23539|0
1654607840000|2022-06-07 13:17:20|||||||||3
1654607850000|2022-06-07 13:17:30|||||||||34
1654607870000|2022-06-07 13:17:50|23564|23544|23571.5|23551.5|23571.5|23551.5|23564|23544|5
1654607880000|2022-06-07 13:18:00|||||||||50
1654607890000|2022-06-07 13:18:10|23579.3|23559.3|23586.5|23566.5|23586.5|23566.5|23579.3|23559.3|4
1654607900000|2022-06-07 13:18:20|23587.2|23567.2|23587.2|23567.2|23587.2|23567.2|23587.2|23567.2|2
1654607920000|2022-06-07 13:18:40|23585.8|23565.8|23584|23564|23585.8|23565.8|23584|23564|10
1654607930000|2022-06-07 13:18:50|23588.3|23568.3|23594|23574|23594|23574|23588.3|23568.3|4
1654607950000|2022-06-07 13:19:10|23596.5|23576.5|23596.5|23576.5|23596.5|23576.5|23596.5|23576.5|6
1654607960000|2022-06-07 13:19:20|23595.8|23575.8|23591.9|23571.9|23595.8|23575.8|23591.9|23571.9|1
1654607970000|2022-06-07 13:19:30|23591.2|23571.2|23585.8|23565.8|23591.2|23571.2|23585.8|23565.8|1
1654607980000|2022-06-07 13:19:40|23586.5|23566.5|23586.5|23566.5|23586.5|23566.5|23586.5|23566.5|4
1654607990000|2022-06-07 13:19:50|23588.3|23568.3|23587.2|23567.2|23588.3|23568.3|23587.2|23567.2|3
1654608000000|2022-06-07 13:20:00|23587.9|23567.9|23587.9|23567.9|23587.9|23567.9|23587.9|23567.9|0
1654608030000|2022-06-07 13:20:30|||||||||5
1654608040000|2022-06-07 13:20:40|23589|23569|23589|23569|23589|23569|23589|23569|1
1654608060000|2022-06-07 13:21:00|23588.3|23568.3|23583.3|23563.3|23588.3|23568.3|23583.3|23563.3|1
1654608070000|2022-06-07 13:21:10|23580.8|23560.8|23580.8|23560.8|23580.8|23560.8|23580.8|23560.8|1
1654608080000|2022-06-07 13:21:20|||||||||1
1654608090000|2022-06-07 13:21:30|23581.5|23561.5|23581.5|23561.5|23581.5|23561.5|23581.5|23561.5|0
1654608100000|2022-06-07 13:21:40|||||||||2
1654608110000|2022-06-07 13:21:50|||||||||2
1654608120000|2022-06-07 13:22:00|||||||||1
1654608130000|2022-06-07 13:22:10|23577.2|23557.2|23577.2|23557.2|23577.2|23557.2|23577.2|23557.2|3
1654608140000|2022-06-07 13:22:20|23579|23559|23576.5|23556.5|23579|23559|23576.5|23556.5|1
1654608150000|2022-06-07 13:22:30|23580.1|23560.1|23581.5|23561.5|23581.5|23561.5|23580.1|23560.1|5
1654608160000|2022-06-07 13:22:40|23579.7|23559.7|23583.3|23563.3|23583.3|23563.3|23579.7|23559.7|4
1654608170000|2022-06-07 13:22:50|23579.7|23559.7|23579.7|23559.7|23579.7|23559.7|23579.7|23559.7|1
1654608190000|2022-06-07 13:23:10|23582.2|23562.2|23587.2|23567.2|23587.2|23567.2|23582.2|23562.2|4
1654608200000|2022-06-07 13:23:20|23587.9|23567.9|23587.9|23567.9|23587.9|23567.9|23587.9|23567.9|2
1654608210000|2022-06-07 13:23:30|||||||||1
1654608220000|2022-06-07 13:23:40|||||||||3
1654608240000|2022-06-07 13:24:00|23587.2|23567.2|23587.2|23567.2|23587.2|23567.2|23587.2|23567.2|1
1654608250000|2022-06-07 13:24:10|||||||||3
1654608260000|2022-06-07 13:24:20|||||||||1
1654608270000|2022-06-07 13:24:30|23587.9|23567.9|23587.9|23567.9|23587.9|23567.9|23587.9|23567.9|0
1654608280000|2022-06-07 13:24:40|||||||||1
1654608290000|2022-06-07 13:24:50|23587.2|23567.2|23587.2|23567.2|23587.2|23567.2|23587.2|23567.2|45
1654608300000|2022-06-07 13:25:00|23586.5|23566.5|23585.8|23565.8|23586.5|23566.5|23585.8|23565.8|8
1654608310000|2022-06-07 13:25:10|23585.1|23565.1|23583.3|23563.3|23585.1|23565.1|23583.3|23563.3|7
1654608320000|2022-06-07 13:25:20|23579.7|23559.7|23579.7|23559.7|23579.7|23559.7|23579.7|23559.7|7
1654608330000|2022-06-07 13:25:30|23585.1|23565.1|23587.2|23567.2|23587.2|23567.2|23582.2|23562.2|11
1654608340000|2022-06-07 13:25:40|23587.9|23567.9|23587.9|23567.9|23587.9|23567.9|23587.9|23567.9|1
1654608350000|2022-06-07 13:25:50|23586.5|23566.5|23584|23564|23586.5|23566.5|23584|23564|0
1654608360000|2022-06-07 13:26:00|23583.3|23563.3|23584|23564|23584|23564|23579|23559|15
1654608370000|2022-06-07 13:26:10|23581.5|23561.5|23584|23564|23584|23564|23581.5|23561.5|2
1654608380000|2022-06-07 13:26:20|23584.7|23564.7|23584.7|23564.7|23584.7|23564.7|23584.7|23564.7|1
1654608390000|2022-06-07 13:26:30|23586.1|23566.1|23616.5|23576.5|23616.5|23579.7|23586.1|23566.1|2
1654608400000|2022-06-07 13:26:40|23614.7|23574.7|23604|23584|23614.7|23584|23604|23574.7|5
1654608410000|2022-06-07 13:26:50|23602.2|23582.2|23595.1|23575.1|23602.2|23582.2|23595.1|23575.1|2
1654608420000|2022-06-07 13:27:00|23590.8|23570.8|23590.8|23570.8|23590.8|23570.8|23590.8|23570.8|2
1654608430000|2022-06-07 13:27:10|23592.6|23552.6|23588.3|23548.3|23592.6|23552.6|23588.3|23548.3|1
1654608450000|2022-06-07 13:27:30|23586.5|23546.5|23577.2|23557.2|23586.5|23557.2|23577.2|23546.5|1
1654608460000|2022-06-07 13:27:40|23579.7|23559.7|23596.5|23576.5|23596.5|23576.5|23579.7|23559.7|3
1654608470000|2022-06-07 13:27:50|23601.5|23581.5|23601.5|23581.5|23601.5|23581.5|23601.5|23581.5|1
1654608480000|2022-06-07 13:28:00|23602.2|23582.2|23608.3|23588.3|23608.3|23588.3|23602.2|23582.2|4
1654608490000|2022-06-07 13:28:10|23605.1|23585.1|23599.7|23579.7|23605.1|23585.1|23599.7|23579.7|2
1654608500000|2022-06-07 13:28:20|23601.5|23581.5|23594.7|23574.7|23601.5|23581.5|23594.7|23574.7|10
1654608510000|2022-06-07 13:28:30|23594|23574|23589|23569|23594|23574|23589|23569|5
1654608520000|2022-06-07 13:28:40|23577.6|23557.6|23577.6|23557.6|23577.6|23557.6|23577.6|23557.6|8
1654608530000|2022-06-07 13:28:50|23571.5|23531.5|23571.5|23531.5|23571.5|23531.5|23571.5|23531.5|0
1654608550000|2022-06-07 13:29:10|23559|23539|23556.5|23536.5|23559|23539|23556.5|23536.5|2
1654608560000|2022-06-07 13:29:20|23557.2|23537.2|23559|23539|23559|23539|23557.2|23537.2|1
1654608570000|2022-06-07 13:29:30|||||||||1
1654608590000|2022-06-07 13:29:50|||||||||1
1654608600000|2022-06-07 13:30:00|23558.3|23538.3|23556.5|23536.5|23559|23539|23556.5|23536.5|3
1654608610000|2022-06-07 13:30:10|23554|23534|23551.5|23531.5|23554|23534|23551.5|23531.5|5
1654608620000|2022-06-07 13:30:20|23550.8|23530.8|23549|23529|23550.8|23530.8|23549|23529|2
1654608640000|2022-06-07 13:30:40|23547.6|23527.6|23539|23519|23547.6|23527.6|23539|23519|15
1654608650000|2022-06-07 13:30:50|23536.5|23516.5|23536.5|23516.5|23536.5|23516.5|23536.5|23516.5|5
1654608680000|2022-06-07 13:31:20|23534|23514|23534|23514|23534|23514|23534|23514|3
1654608690000|2022-06-07 13:31:30|||||||||1
1654608700000|2022-06-07 13:31:40|23523.3|23483.3|23508.3|23488.3|23523.3|23491.9|23508.3|23483.3|6
1654608710000|2022-06-07 13:31:50|23505.8|23485.8|23500.8|23480.8|23505.8|23485.8|23500.8|23480.8|25
1654608720000|2022-06-07 13:32:00|23498.3|23478.3|23494.4|23474.4|23498.3|23478.3|23493.7|23473.7|5
1654608730000|2022-06-07 13:32:10|23490.8|23470.8|23494|23474|23494|23474|23489.7|23469.7|52
1654608740000|2022-06-07 13:32:20|23496.5|23476.5|23499|23479|23499|23479|23496.5|23476.5|5
1654608750000|2022-06-07 13:32:30|||||||||2
1654608770000|2022-06-07 13:32:50|23500.4|23480.4|23511.5|23491.5|23511.5|23491.5|23500.4|23480.4|6
1654608780000|2022-06-07 13:33:00|23509.7|23489.7|23509.7|23489.7|23509.7|23489.7|23509.7|23489.7|4
1654608790000|2022-06-07 13:33:10|23509|23489|23509|23489|23509|23489|23509|23489|0
1654608800000|2022-06-07 13:33:20|||||||||5
1654608810000|2022-06-07 13:33:30|||||||||1
1654608820000|2022-06-07 13:33:40|23510.8|23490.8|23510.8|23490.8|23510.8|23490.8|23510.8|23490.8|3
1654608830000|2022-06-07 13:33:50|23511.5|23491.5|23521.5|23501.5|23521.5|23501.5|23511.5|23491.5|3
1654608840000|2022-06-07 13:34:00|||||||||2
1654608850000|2022-06-07 13:34:10|23524.7|23504.7|23536.5|23516.5|23536.5|23516.5|23524.7|23504.7|5
1654608860000|2022-06-07 13:34:20|||||||||82
1654608870000|2022-06-07 13:34:30|23541.5|23521.5|23536.5|23516.5|23541.5|23521.5|23536.5|23516.5|2
1654608880000|2022-06-07 13:34:40|23538.3|23518.3|23539|23519|23539|23519|23538.3|23518.3|4
1654608890000|2022-06-07 13:34:50|23534.7|23514.7|23534.7|23514.7|23534.7|23514.7|23534.7|23514.7|3
1654608900000|2022-06-07 13:35:00|23536.5|23516.5|23534|23514|23536.5|23516.5|23534|23514|2
1654608920000|2022-06-07 13:35:20|23533.3|23513.3|23531.5|23511.5|23533.3|23513.3|23531.5|23511.5|1
1654608940000|2022-06-07 13:35:40|23529.7|23509.7|23529|23509|23529.7|23509.7|23529|23509|2
1654608950000|2022-06-07 13:35:50|23529.7|23509.7|23529.7|23509.7|23529.7|23509.7|23529.7|23509.7|1
1654608960000|2022-06-07 13:36:00|23531.5|23511.5|23531.5|23511.5|23531.5|23511.5|23531.5|23511.5|0
1654608970000|2022-06-07 13:36:10|||||||||4
1654608980000|2022-06-07 13:36:20|23533.3|23513.3|23530.4|23510.4|23533.3|23513.3|23530.4|23510.4|5
1654608990000|2022-06-07 13:36:30|23529.7|23509.7|23529|23509|23529.7|23509.7|23529|23509|10
1654609000000|2022-06-07 13:36:40|23528.3|23508.3|23525.8|23505.8|23528.3|23508.3|23525.8|23505.8|4
1654609010000|2022-06-07 13:36:50|||||||||1
1654609020000|2022-06-07 13:37:00|23529|23509|23521.5|23501.5|23529|23509|23521.5|23501.5|9
1654609030000|2022-06-07 13:37:10|23520.8|23500.8|23516.5|23496.5|23520.8|23500.8|23516.5|23496.5|3
1654609040000|2022-06-07 13:37:20|23512.9|23492.9|23511.5|23491.5|23512.9|23492.9|23511.5|23491.5|6
1654609050000|2022-06-07 13:37:30|23512.9|23492.9|23512.9|23492.9|23512.9|23492.9|23512.9|23492.9|3
1654609060000|2022-06-07 13:37:40|23516.5|23496.5|23516.5|23496.5|23516.5|23496.5|23516.5|23496.5|4
1654609070000|2022-06-07 13:37:50|||||||||2
1654609080000|2022-06-07 13:38:00|23517.2|23497.2|23521.5|23501.5|23521.5|23501.5|23517.2|23497.2|1
1654609090000|2022-06-07 13:38:10|23520.8|23500.8|23519|23499|23520.8|23500.8|23519|23499|4
1654609100000|2022-06-07 13:38:20|23519.7|23499.7|23517.2|23497.2|23521.5|23501.5|23516.5|23496.5|13
1654609110000|2022-06-07 13:38:30|23516.5|23496.5|23517.2|23497.2|23517.2|23497.2|23516.5|23496.5|4
1654609120000|2022-06-07 13:38:40|23521.5|23501.5|23522.2|23502.2|23522.2|23502.2|23521.5|23501.5|2
1654609130000|2022-06-07 13:38:50|23523.3|23503.3|23522.2|23502.2|23526.5|23506.5|23521.5|23501.5|4
1654609140000|2022-06-07 13:39:00|23525.8|23505.8|23526.5|23506.5|23526.5|23506.5|23525.8|23505.8|5
1654609150000|2022-06-07 13:39:10|23525.1|23505.1|23521.5|23501.5|23525.1|23505.1|23521.5|23501.5|1
1654609160000|2022-06-07 13:39:20|23522.9|23502.9|23527.2|23507.2|23527.2|23507.2|23522.9|23502.9|4
1654609170000|2022-06-07 13:39:30|23525.4|23505.4|23526.5|23506.5|23526.5|23506.5|23524.7|23504.7|3
1654609180000|2022-06-07 13:39:40|23524|23504|23523.3|23503.3|23524|23504|23523.3|23503.3|14
1654609190000|2022-06-07 13:39:50|23521.5|23501.5|23516.5|23496.5|23521.5|23501.5|23516.5|23496.5|4
1654609200000|2022-06-07 13:40:00|23515.8|23495.8|23514|23494|23515.8|23495.8|23514|23494|6
1654609210000|2022-06-07 13:40:10|23514.7|23494.7|23516.5|23496.5|23516.5|23496.5|23514.7|23494.7|0
1654609220000|2022-06-07 13:40:20|||||||||1
1654609230000|2022-06-07 13:40:30|||||||||4
1654609240000|2022-06-07 13:40:40|||||||||1
1654609250000|2022-06-07 13:40:50|23521.5|23501.5|23521.5|23501.5|23521.5|23501.5|23521.5|23501.5|6
1654609260000|2022-06-07 13:41:00|23526.5|23486.5|23535.1|23475.1|23535.1|23486.5|23525.8|23475.1|8
1654609270000|2022-06-07 13:41:10|23510.8|23490.8|23509|23489|23510.8|23490.8|23509|23489|4
1654609280000|2022-06-07 13:41:20|23509.7|23489.7|23510.8|23490.8|23511.5|23491.5|23509.7|23489.7|2
1654609290000|2022-06-07 13:41:30|23509|23489|23511.5|23491.5|23511.5|23491.5|23509|23489|0
1654609310000|2022-06-07 13:41:50|23512.2|23492.2|23514|23494|23514|23494|23512.2|23492.2|12
1654609320000|2022-06-07 13:42:00|23514.7|23494.7|23516.5|23496.5|23516.5|23496.5|23514.7|23494.7|1
1654609330000|2022-06-07 13:42:10|||||||||6
1654609340000|2022-06-07 13:42:20|23517.2|23497.2|23517.9|23497.9|23517.9|23497.9|23517.2|23497.2|4
1654609350000|2022-06-07 13:42:30|23521.5|23501.5|23521.5|23501.5|23521.5|23501.5|23521.5|23501.5|0
1654609360000|2022-06-07 13:42:40|||||||||2
1654609370000|2022-06-07 13:42:50|||||||||2
1654609380000|2022-06-07 13:43:00|||||||||3
1654609390000|2022-06-07 13:43:10|23519|23499|23519|23499|23519|23499|23519|23499|2
1654609400000|2022-06-07 13:43:20|||||||||6
1654609410000|2022-06-07 13:43:30|||||||||12
1654609420000|2022-06-07 13:43:40|23511.5|23491.5|23511.5|23491.5|23511.5|23491.5|23511.5|23491.5|3
1654609430000|2022-06-07 13:43:50|23506.1|23486.1|23501.9|23481.9|23506.1|23486.1|23501.9|23481.9|2
1654609440000|2022-06-07 13:44:00|23496.5|23476.5|23496.5|23476.5|23496.5|23476.5|23496.5|23476.5|0
1654609450000|2022-06-07 13:44:10|23494.7|23474.7|23460.8|23440.8|23494.7|23474.7|23460.8|23440.8|11
1654609460000|2022-06-07 13:44:20|23451.5|23431.5|23451.5|23431.5|23451.5|23431.5|23451.5|23431.5|4
1654609470000|2022-06-07 13:44:30|23446.5|23426.5|23444|23424|23446.5|23426.5|23444|23424|26
1654609480000|2022-06-07 13:44:40|23443.3|23423.3|23440.8|23420.8|23443.3|23423.3|23440.1|23420.1|8
1654609490000|2022-06-07 13:44:50|23441.5|23421.5|23449|23429|23449|23429|23441.5|23421.5|5
1654609500000|2022-06-07 13:45:00|23484|23424|23473.3|23453.3|23484|23453.3|23466.1|23424|9
1654609510000|2022-06-07 13:45:10|23474|23454|23480.8|23460.8|23480.8|23460.8|23474|23454|10
1654609520000|2022-06-07 13:45:20|23481.5|23461.5|23481.5|23461.5|23481.5|23461.5|23481.5|23461.5|6
1654609530000|2022-06-07 13:45:30|||||||||3
1654609540000|2022-06-07 13:45:40|23483.3|23463.3|23485.8|23465.8|23486.5|23466.5|23483.3|23463.3|1292
1654609550000|2022-06-07 13:45:50|||||||||261
1654609560000|2022-06-07 13:46:00|23487.6|23467.6|23487.6|23467.6|23487.6|23467.6|23487.6|23467.6|24
1654609570000|2022-06-07 13:46:10|23488.3|23468.3|23488.3|23468.3|23488.3|23468.3|23488.3|23468.3|4
1654609580000|2022-06-07 13:46:20|23487.6|23467.6|23490.1|23470.1|23490.1|23470.1|23487.6|23467.6|2
1654609590000|2022-06-07 13:46:30|||||||||17
1654609600000|2022-06-07 13:46:40|||||||||3
1654609610000|2022-06-07 13:46:50|||||||||1
1654609620000|2022-06-07 13:47:00|23494.8|23454.8|23459.4|23439.4|23494.8|23454.8|23459.4|23439.4|17
1654609630000|2022-06-07 13:47:10|23450.1|23430.1|23436.9|23416.9|23450.1|23430.1|23436.9|23416.9|20
1654609640000|2022-06-07 13:47:20|23436.2|23416.2|23428.7|23408.7|23436.2|23416.2|23428.7|23408.7|12
1654609650000|2022-06-07 13:47:30|23430.5|23410.5|23432.6|23412.6|23432.6|23412.6|23430.5|23410.5|5
1654609670000|2022-06-07 13:47:50|23430.8|23410.8|23427.6|23407.6|23430.8|23410.8|23427.6|23407.6|59
1654609680000|2022-06-07 13:48:00|23425.5|23405.5|23431.9|23391.9|23431.9|23405.5|23416.9|23391.9|12
1654609690000|2022-06-07 13:48:10|23425.1|23405.1|23425.1|23405.1|23425.1|23405.1|23425.1|23405.1|3
1654609700000|2022-06-07 13:48:20|23427.6|23407.6|23437.6|23417.6|23437.6|23417.6|23427.6|23407.6|17
1654609710000|2022-06-07 13:48:30|23442.6|23422.6|23442.6|23422.6|23443.3|23423.3|23442.6|23422.6|4
1654609720000|2022-06-07 13:48:40|||||||||150
1654609730000|2022-06-07 13:48:50|23445.8|23425.8|23447.6|23427.6|23447.6|23427.6|23445.8|23425.8|5
1654609740000|2022-06-07 13:49:00|23446.9|23426.9|23437.6|23417.6|23446.9|23426.9|23437.6|23417.6|8
1654609750000|2022-06-07 13:49:10|23439.4|23419.4|23468.7|23428.7|23468.7|23432.6|23439.4|23419.4|5
1654609760000|2022-06-07 13:49:20|23460.1|23440.1|23460.1|23440.1|23460.1|23440.1|23460.1|23440.1|2
1654609770000|2022-06-07 13:49:30|23462.6|23442.6|23464.4|23444.4|23464.4|23444.4|23462.6|23442.6|6
1654609780000|2022-06-07 13:49:40|23465.1|23445.1|23465.1|23445.1|23465.1|23445.1|23465.1|23445.1|1
1654609790000|2022-06-07 13:49:50|23464.4|23444.4|23464.4|23444.4|23464.4|23444.4|23464.4|23444.4|3
1654609800000|2022-06-07 13:50:00|23465.1|23445.1|23465.1|23445.1|23465.1|23445.1|23465.1|23445.1|1
1654609810000|2022-06-07 13:50:10|||||||||1
1654609820000|2022-06-07 13:50:20|23464.4|23444.4|23449.4|23429.4|23464.4|23444.4|23449.4|23429.4|1
1654609830000|2022-06-07 13:50:30|23448.7|23428.7|23431.2|23411.2|23448.7|23428.7|23431.2|23411.2|14
1654609840000|2022-06-07 13:50:40|23428.7|23408.7|23421.6|23401.6|23428.7|23408.7|23421.6|23401.6|4
1654609850000|2022-06-07 13:50:50|23420.2|23400.2|23409.4|23389.4|23420.2|23400.2|23409.4|23389.4|9
1654609860000|2022-06-07 13:51:00|23407.6|23387.6|23407.6|23387.6|23415.1|23395.1|23405.1|23385.1|14
1654609870000|2022-06-07 13:51:10|23411.2|23391.2|23413.7|23393.7|23413.7|23393.7|23407.6|23387.6|28
1654609880000|2022-06-07 13:51:20|23410.1|23390.1|23413.7|23393.7|23415.1|23395.1|23407.6|23387.6|37
1654609890000|2022-06-07 13:51:30|||||||||2
1654609900000|2022-06-07 13:51:40|23417.6|23397.6|23445.1|23425.1|23445.1|23425.1|23417.6|23397.6|43
1654609910000|2022-06-07 13:51:50|23447.6|23427.6|23459.4|23439.4|23460.8|23440.8|23447.6|23427.6|14
1654609920000|2022-06-07 13:52:00|23457.6|23437.6|23432.6|23412.6|23457.6|23437.6|23432.6|23412.6|4
1654609930000|2022-06-07 13:52:10|23427.6|23407.6|23427.6|23407.6|23427.6|23407.6|23427.6|23407.6|0
1654609940000|2022-06-07 13:52:20|23422.6|23402.6|23422.6|23402.6|23422.6|23402.6|23422.6|23402.6|3
1654609950000|2022-06-07 13:52:30|||||||||7
1654609960000|2022-06-07 13:52:40|23421.9|23401.9|23420.1|23400.1|23421.9|23401.9|23420.1|23400.1|5
1654609970000|2022-06-07 13:52:50|23421.9|23401.9|23420.1|23400.1|23421.9|23401.9|23420.1|23400.1|5
1654609980000|2022-06-07 13:53:00|||||||||1
1654609990000|2022-06-07 13:53:10|23425.8|23405.8|23425.8|23405.8|23425.8|23405.8|23425.8|23405.8|5
1654610000000|2022-06-07 13:53:20|23425.1|23405.1|23422.6|23402.6|23427.6|23407.6|23422.6|23402.6|19
1654610010000|2022-06-07 13:53:30|23427.6|23407.6|23430.1|23410.1|23430.1|23410.1|23427.6|23407.6|17
1654610020000|2022-06-07 13:53:40|23429.4|23409.4|23429.4|23409.4|23429.4|23409.4|23429.4|23409.4|10
1654610030000|2022-06-07 13:53:50|23427.6|23407.6|23426.9|23406.9|23427.6|23407.6|23426.9|23406.9|3
1654610040000|2022-06-07 13:54:00|23421.9|23401.9|23421.9|23401.9|23421.9|23401.9|23421.9|23401.9|1
1654610050000|2022-06-07 13:54:10|||||||||2
1654610060000|2022-06-07 13:54:20|||||||||1
1654610080000|2022-06-07 13:54:40|23420.5|23400.5|23412.6|23392.6|23420.5|23400.5|23412.6|23392.6|5
1654610090000|2022-06-07 13:54:50|23410.1|23390.1|23402.6|23382.6|23410.1|23390.1|23402.6|23382.6|4
1654610100000|2022-06-07 13:55:00|23400.5|23380.5|23385.1|23365.1|23400.5|23380.5|23382.6|23362.6|14
1654610110000|2022-06-07 13:55:10|23384.4|23364.4|23384.4|23364.4|23384.4|23364.4|23384.4|23364.4|5
1654610120000|2022-06-07 13:55:20|23380.8|23360.8|23380.8|23360.8|23380.8|23360.8|23380.8|23360.8|3
1654610130000|2022-06-07 13:55:30|||||||||3
1654610140000|2022-06-07 13:55:40|23378.3|23358.3|23378.3|23358.3|23378.3|23358.3|23378.3|23358.3|9
1654610150000|2022-06-07 13:55:50|23377.6|23357.6|23391.5|23371.5|23391.5|23371.5|23375.8|23355.8|24
1654610160000|2022-06-07 13:56:00|23390.8|23370.8|23391.5|23371.5|23391.5|23371.5|23390.8|23370.8|7
1654610170000|2022-06-07 13:56:10|23390.8|23370.8|23396.9|23376.9|23397.6|23377.6|23390.8|23370.8|8
1654610180000|2022-06-07 13:56:20|23393.3|23373.3|23368.7|23348.7|23393.3|23373.3|23368.7|23348.7|42
1654610190000|2022-06-07 13:56:30|23366.9|23346.9|23352.6|23332.6|23366.9|23346.9|23335.1|23315.1|43
1654610200000|2022-06-07 13:56:40|23353.3|23333.3|23354.4|23334.4|23355.1|23335.1|23353.3|23333.3|15
1654610210000|2022-06-07 13:56:50|23352.6|23332.6|23352.6|23332.6|23352.6|23332.6|23352.6|23332.6|1
1654610220000|2022-06-07 13:57:00|23345.1|23325.1|23300.1|23280.1|23345.1|23325.1|23300.1|23280.1|76
1654610230000|2022-06-07 13:57:10|23300.8|23280.8|23310.1|23290.1|23317.6|23290.1|23276.5|23245.1|63
1654610240000|2022-06-07 13:57:20|23309.4|23289.4|23310.1|23290.1|23310.1|23290.1|23306.9|23286.9|24
1654610250000|2022-06-07 13:57:30|23304.7|23284.7|23305.1|23285.1|23309.4|23289.4|23302.6|23282.6|15
1654610260000|2022-06-07 13:57:40|23308.7|23288.7|23310.1|23290.1|23310.1|23290.1|23308.7|23288.7|14
1654610270000|2022-06-07 13:57:50|23309.4|23289.4|23309.4|23289.4|23309.4|23289.4|23309.4|23289.4|17
1654610280000|2022-06-07 13:58:00|23307.6|23287.6|23307.6|23287.6|23308.3|23288.3|23307.6|23287.6|1
1654610290000|2022-06-07 13:58:10|23305.8|23285.8|23305.8|23285.8|23305.8|23285.8|23305.8|23285.8|9
1654610300000|2022-06-07 13:58:20|23305.1|23285.1|23300.1|23280.1|23305.1|23285.1|23296.9|23276.9|4
1654610310000|2022-06-07 13:58:30|23301.5|23281.5|23303.3|23283.3|23304|23284|23301.5|23281.5|5
1654610320000|2022-06-07 13:58:40|23307.6|23287.6|23307.6|23287.6|23307.6|23287.6|23307.6|23287.6|34
1654610340000|2022-06-07 13:59:00|23312.6|23292.6|23310.8|23290.8|23312.6|23292.6|23310.8|23290.8|16
1654610350000|2022-06-07 13:59:10|23315.1|23295.1|23316.9|23296.9|23316.9|23296.9|23314.4|23294.4|11
1654610360000|2022-06-07 13:59:20|23317.6|23297.6|23332.6|23312.6|23332.6|23312.6|23317.6|23297.6|10
1654610370000|2022-06-07 13:59:30|||||||||5
1654610380000|2022-06-07 13:59:40|23334.4|23314.4|23334.4|23314.4|23334.4|23314.4|23334.4|23314.4|6
1654610390000|2022-06-07 13:59:50|23335.1|23315.1|23331.9|23311.9|23335.1|23315.1|23331.9|23311.9|4
1654610400000|2022-06-07 14:00:00|23332.6|23312.6|23331.9|23311.9|23334.4|23314.4|23331.9|23311.9|1
1654610410000|2022-06-07 14:00:10|23329.4|23309.4|23328.3|23308.3|23330.1|23310.1|23328.3|23308.3|11
1654610420000|2022-06-07 14:00:20|23327.6|23307.6|23327.6|23307.6|23327.6|23307.6|23327.6|23307.6|11
1654610430000|2022-06-07 14:00:30|23326.9|23306.9|23320.1|23300.1|23326.9|23306.9|23320.1|23300.1|30
1654610440000|2022-06-07 14:00:40|||||||||1
1654610450000|2022-06-07 14:00:50|23319.4|23299.4|23319.4|23299.4|23319.4|23299.4|23319.4|23299.4|3
1654610460000|2022-06-07 14:01:00|23318.7|23298.7|23316.9|23296.9|23318.7|23298.7|23316.9|23296.9|77
1654610470000|2022-06-07 14:01:10|23312.6|23292.6|23312.6|23292.6|23312.6|23292.6|23312.6|23292.6|40
1654610480000|2022-06-07 14:01:20|23310.5|23290.5|23309|23289|23310.5|23290.5|23299.7|23279.7|81
1654610490000|2022-06-07 14:01:30|23312.6|23292.6|23311.9|23291.9|23312.6|23292.6|23311.9|23291.9|4
1654610500000|2022-06-07 14:01:40|23312.6|23292.6|23316.9|23296.9|23316.9|23296.9|23312.6|23292.6|7
1654610510000|2022-06-07 14:01:50|23317.6|23297.6|23320.1|23300.1|23320.1|23300.1|23317.6|23297.6|7
1654610520000|2022-06-07 14:02:00|23325.1|23305.1|23331.9|23311.9|23331.9|23311.9|23325.1|23305.1|9
1654610530000|2022-06-07 14:02:10|23332.6|23312.6|23342.6|23322.6|23342.6|23322.6|23332.6|23312.6|10
1654610540000|2022-06-07 14:02:20|||||||||2
1654610550000|2022-06-07 14:02:30|23337.6|23317.6|23337.6|23317.6|23337.6|23317.6|23337.6|23317.6|3
1654610560000|2022-06-07 14:02:40|23336.9|23316.9|23336.9|23316.9|23336.9|23316.9|23336.9|23316.9|4
1654610570000|2022-06-07 14:02:50|23335.5|23315.5|23335.5|23315.5|23335.5|23315.5|23335.5|23315.5|12
1654610580000|2022-06-07 14:03:00|23333|23313|23317.6|23297.6|23335.5|23315.5|23317.6|23297.6|5
1654610600000|2022-06-07 14:03:20|23315.8|23295.8|23315.1|23295.1|23315.8|23295.8|23315.1|23295.1|11
1654610620000|2022-06-07 14:03:40|23315.8|23295.8|23317.6|23297.6|23317.6|23297.6|23315.8|23295.8|5
1654610630000|2022-06-07 14:03:50|||||||||2
1654610640000|2022-06-07 14:04:00|||||||||3
1654610650000|2022-06-07 14:04:10|||||||||3
1654610660000|2022-06-07 14:04:20|23316.9|23296.9|23316.9|23296.9|23316.9|23296.9|23316.9|23296.9|1
1654610670000|2022-06-07 14:04:30|23320.1|23300.1|23327.6|23307.6|23327.6|23307.6|23320.1|23300.1|11
1654610680000|2022-06-07 14:04:40|23329|23309|23334.4|23314.4|23334.4|23314.4|23329|23309|5
1654610690000|2022-06-07 14:04:50|23336.2|23316.2|23337.6|23317.6|23337.6|23317.6|23336.2|23316.2|5
1654610700000|2022-06-07 14:05:00|23347.6|23327.6|23347.6|23327.6|23347.6|23327.6|23347.6|23327.6|4
1654610710000|2022-06-07 14:05:10|23348.3|23328.3|23348.3|23328.3|23348.3|23328.3|23348.3|23328.3|3
1654610720000|2022-06-07 14:05:20|23349|23329|23360.5|23340.5|23375.5|23346.9|23348.3|23328.3|21
1654610730000|2022-06-07 14:05:30|23359.8|23339.8|23345.1|23325.1|23359.8|23339.8|23345.1|23325.1|4
1654610740000|2022-06-07 14:05:40|23343.3|23323.3|23342.6|23322.6|23343.3|23323.3|23342.6|23322.6|1
1654610750000|2022-06-07 14:05:50|||||||||3
1654610760000|2022-06-07 14:06:00|23351.9|23311.9|23351.9|23311.9|23351.9|23311.9|23351.9|23311.9|3
1654610770000|2022-06-07 14:06:10|23349.4|23309.4|23347.6|23307.6|23350.1|23310.1|23347.6|23307.6|4
1654610780000|2022-06-07 14:06:20|23346.9|23306.9|23350.8|23330.8|23350.8|23330.8|23337.6|23306.9|30
1654610790000|2022-06-07 14:06:30|23357.6|23337.6|23355.8|23335.8|23370.1|23339.4|23355.8|23330.1|5
1654610800000|2022-06-07 14:06:40|23352.2|23332.2|23342.6|23322.6|23352.2|23332.2|23342.6|23322.6|10
1654610810000|2022-06-07 14:06:50|23335.1|23315.1|23325.1|23305.1|23335.1|23315.1|23325.1|23305.1|608
1654610820000|2022-06-07 14:07:00|23324.4|23304.4|23320.1|23300.1|23324.4|23304.4|23320.1|23300.1|7
1654610830000|2022-06-07 14:07:10|||||||||2
1654610850000|2022-06-07 14:07:30|23318.3|23298.3|23307.6|23287.6|23318.3|23298.3|23307.6|23287.6|7
1654610860000|2022-06-07 14:07:40|23305.1|23285.1|23300.1|23280.1|23305.1|23285.1|23300.1|23280.1|7
1654610870000|2022-06-07 14:07:50|||||||||1
1654610880000|2022-06-07 14:08:00|23300.8|23280.8|23302.6|23282.6|23302.6|23282.6|23300.8|23280.8|5
1654610890000|2022-06-07 14:08:10|||||||||3
1654610900000|2022-06-07 14:08:20|||||||||4
1654610910000|2022-06-07 14:08:30|23303.3|23283.3|23303.7|23283.7|23305.1|23285.1|23303.3|23283.3|13
1654610920000|2022-06-07 14:08:40|23301.9|23281.9|23290.1|23270.1|23301.9|23281.9|23290.1|23270.1|5
1654610930000|2022-06-07 14:08:50|23289.4|23269.4|23289.4|23269.4|23289.4|23269.4|23289.4|23269.4|9
1654610940000|2022-06-07 14:09:00|||||||||3
1654610950000|2022-06-07 14:09:10|23292.6|23272.6|23300.8|23280.8|23300.8|23280.8|23292.6|23272.6|11
1654610960000|2022-06-07 14:09:20|23305.1|23285.1|23307.6|23287.6|23307.6|23287.6|23305.1|23285.1|0
1654610970000|2022-06-07 14:09:30|23308.3|23288.3|23311.9|23291.9|23311.9|23291.9|23308.3|23288.3|7
1654610980000|2022-06-07 14:09:40|23313.3|23293.3|23320.1|23300.1|23320.1|23300.1|23313.3|23293.3|6
1654611000000|2022-06-07 14:10:00|23323.3|23303.3|23326.9|23306.9|23326.9|23306.9|23323.3|23303.3|1
1654611010000|2022-06-07 14:10:10|||||||||6
1654611030000|2022-06-07 14:10:30|23324.4|23304.4|23327.6|23307.6|23327.6|23307.6|23324.4|23304.4|8
1654611040000|2022-06-07 14:10:40|23329.4|23309.4|23335.1|23315.1|23343.7|23315.1|23329.4|23303.7|2
1654611050000|2022-06-07 14:10:50|23334.4|23314.4|23331.9|23311.9|23334.4|23314.4|23331.9|23311.9|3
1654611060000|2022-06-07 14:11:00|23326.9|23306.9|23341.5|23301.5|23341.5|23310.1|23325.1|23301.5|4
1654611070000|2022-06-07 14:11:10|23345.1|23305.1|23345.1|23305.1|23345.1|23305.1|23345.1|23305.1|0
1654611080000|2022-06-07 14:11:20|23337.2|23317.2|23342.6|23322.6|23342.6|23322.6|23337.2|23317.2|4
1654611100000|2022-06-07 14:11:40|23344.4|23324.4|23344.4|23324.4|23344.4|23324.4|23344.4|23324.4|0
1654611110000|2022-06-07 14:11:50|||||||||1
1654611120000|2022-06-07 14:12:00|23346.2|23326.2|23360.1|23340.1|23360.8|23340.8|23346.2|23326.2|16
1654611130000|2022-06-07 14:12:10|23360.8|23340.8|23363.3|23343.3|23363.3|23343.3|23360.8|23340.8|4
1654611140000|2022-06-07 14:12:20|23365.1|23345.1|23360.1|23340.1|23365.1|23345.1|23360.1|23340.1|7
1654611150000|2022-06-07 14:12:30|23359.4|23339.4|23358.7|23338.7|23359.4|23339.4|23358.7|23338.7|4
1654611160000|2022-06-07 14:12:40|23356.9|23336.9|23356.9|23336.9|23356.9|23336.9|23356.9|23336.9|7
1654611180000|2022-06-07 14:13:00|23359.4|23339.4|23356.9|23336.9|23359.4|23339.4|23356.9|23336.9|4
1654611190000|2022-06-07 14:13:10|||||||||2
1654611200000|2022-06-07 14:13:20|||||||||1
1654611220000|2022-06-07 14:13:40|23356.2|23336.2|23332.6|23312.6|23356.2|23336.2|23332.6|23312.6|16
1654611230000|2022-06-07 14:13:50|23331.9|23311.9|23329.4|23309.4|23331.9|23311.9|23329.4|23309.4|4
1654611240000|2022-06-07 14:14:00|||||||||13
1654611260000|2022-06-07 14:14:20|||||||||1
1654611270000|2022-06-07 14:14:30|23340.1|23320.1|23352.6|23332.6|23352.6|23332.6|23340.1|23320.1|53
1654611280000|2022-06-07 14:14:40|23354.4|23334.4|23356.9|23336.9|23356.9|23336.9|23354.4|23334.4|5
1654611290000|2022-06-07 14:14:50|||||||||3
1654611300000|2022-06-07 14:15:00|||||||||1
1654611310000|2022-06-07 14:15:10|23358.7|23338.7|23373.7|23333.7|23373.7|23338.7|23358.7|23330.1|2
1654611320000|2022-06-07 14:15:20|23364.4|23344.4|23360.1|23340.1|23364.4|23344.4|23360.1|23340.1|4
1654611330000|2022-06-07 14:15:30|||||||||1
1654611340000|2022-06-07 14:15:40|23359.4|23339.4|23347.6|23327.6|23359.4|23339.4|23347.6|23327.6|5
1654611350000|2022-06-07 14:15:50|23345.1|23325.1|23345.1|23325.1|23345.1|23325.1|23345.1|23325.1|1
1654611360000|2022-06-07 14:16:00|23341.9|23321.9|23341.9|23321.9|23345.1|23325.1|23341.9|23321.9|2
1654611370000|2022-06-07 14:16:10|23345.1|23325.1|23345.1|23325.1|23345.1|23325.1|23345.1|23325.1|6
1654611380000|2022-06-07 14:16:20|23368.3|23328.3|23365.8|23345.8|23368.3|23345.8|23360.4|23328.3|6
1654611390000|2022-06-07 14:16:30|23367.6|23347.6|23371.9|23351.9|23371.9|23351.9|23367.6|23347.6|5
1654611400000|2022-06-07 14:16:40|||||||||1
1654611420000|2022-06-07 14:17:00|23370.1|23350.1|23357.6|23337.6|23377.3|23350.1|23357.6|23337.3|3
1654611430000|2022-06-07 14:17:10|||||||||2
1654611440000|2022-06-07 14:17:20|||||||||1
1654611450000|2022-06-07 14:17:30|23356.2|23336.2|23349.8|23329.8|23356.2|23336.2|23349.8|23329.8|30
1654611460000|2022-06-07 14:17:40|23342.6|23322.6|23339.8|23319.8|23342.6|23322.6|23339.8|23319.8|2
1654611470000|2022-06-07 14:17:50|23334.4|23314.4|23334.4|23314.4|23334.4|23314.4|23334.4|23314.4|5
1654611490000|2022-06-07 14:18:10|||||||||1
1654611500000|2022-06-07 14:18:20|||||||||1
1654611510000|2022-06-07 14:18:30|||||||||2
1654611520000|2022-06-07 14:18:40|23335.1|23315.1|23340.8|23320.8|23340.8|23320.8|23335.1|23315.1|15
1654611530000|2022-06-07 14:18:50|23344.4|23324.4|23346.9|23326.9|23346.9|23326.9|23344.4|23324.4|1
1654611540000|2022-06-07 14:19:00|23347.6|23327.6|23347.6|23327.6|23347.6|23327.6|23347.6|23327.6|4
1654611550000|2022-06-07 14:19:10|23341.9|23321.9|23341.9|23321.9|23341.9|23321.9|23341.9|23321.9|3
1654611560000|2022-06-07 14:19:20|23338.3|23318.3|23338.3|23318.3|23338.3|23318.3|23338.3|23318.3|3
1654611570000|2022-06-07 14:19:30|||||||||1
1654611580000|2022-06-07 14:19:40|23335.8|23315.8|23331.9|23311.9|23335.8|23315.8|23331.9|23311.9|1
1654611590000|2022-06-07 14:19:50|||||||||2
1654611600000|2022-06-07 14:20:00|23329.4|23309.4|23307.6|23287.6|23329.4|23309.4|23307.6|23287.6|9
1654611610000|2022-06-07 14:20:10|23304.4|23284.4|23292.6|23272.6|23304.4|23284.4|23292.6|23272.6|1
1654611620000|2022-06-07 14:20:20|||||||||4
1654611630000|2022-06-07 14:20:30|23290.1|23270.1|23290.1|23270.1|23290.1|23270.1|23290.1|23270.1|0
1654611640000|2022-06-07 14:20:40|||||||||2
1654611650000|2022-06-07 14:20:50|||||||||2
1654611660000|2022-06-07 14:21:00|||||||||1
1654611670000|2022-06-07 14:21:10|23287.6|23267.6|23287.6|23267.6|23287.6|23267.6|23287.6|23267.6|2
1654611680000|2022-06-07 14:21:20|23279.4|23259.4|23279.4|23259.4|23279.4|23259.4|23279.4|23259.4|3
1654611690000|2022-06-07 14:21:30|23284.4|23264.4|23284.4|23264.4|23284.4|23264.4|23284.4|23264.4|9
1654611700000|2022-06-07 14:21:40|23296.9|23256.9|23300.1|23260.1|23300.1|23267.6|23287.6|23256.9|1
1654611710000|2022-06-07 14:21:50|23289.4|23269.4|23289.4|23269.4|23289.4|23269.4|23289.4|23269.4|1
1654611720000|2022-06-07 14:22:00|23287.6|23267.6|23284.4|23264.4|23295.1|23267.6|23284.4|23255.1|3
1654611730000|2022-06-07 14:22:10|23282.6|23262.6|23280.1|23260.1|23282.6|23262.6|23280.1|23260.1|0
1654611740000|2022-06-07 14:22:20|23277.6|23257.6|23277.6|23257.6|23277.6|23257.6|23277.6|23257.6|2
1654611750000|2022-06-07 14:22:30|23279.7|23259.7|23290.1|23270.1|23290.1|23270.1|23279.7|23259.7|6
1654611760000|2022-06-07 14:22:40|23291.9|23271.9|23293.3|23273.3|23293.3|23273.3|23291.9|23271.9|10
1654611770000|2022-06-07 14:22:50|23296.9|23276.9|23298.3|23278.3|23298.3|23278.3|23296.9|23276.9|3
1654611780000|2022-06-07 14:23:00|23296.9|23276.9|23296.2|23276.2|23296.9|23276.9|23296.2|23276.2|8
1654611790000|2022-06-07 14:23:10|23292.6|23272.6|23292.6|23272.6|23292.6|23272.6|23292.6|23272.6|6
1654611800000|2022-06-07 14:23:20|23289.4|23269.4|23300.1|23280.1|23300.1|23280.1|23289.4|23269.4|14
1654611810000|2022-06-07 14:23:30|23315.1|23295.1|23315.1|23295.1|23315.1|23295.1|23315.1|23295.1|6
1654611820000|2022-06-07 14:23:40|23315.8|23295.8|23317.6|23297.6|23317.6|23297.6|23315.8|23295.8|11
1654611830000|2022-06-07 14:23:50|23327.6|23307.6|23330.1|23310.1|23330.1|23310.1|23327.6|23307.6|2
1654611840000|2022-06-07 14:24:00|23330.8|23310.8|23330.1|23310.1|23333.3|23313.3|23330.1|23310.1|7
1654611860000|2022-06-07 14:24:20|23328.3|23308.3|23328.3|23308.3|23328.3|23308.3|23328.3|23308.3|4
1654611870000|2022-06-07 14:24:30|23329|23309|23332.6|23312.6|23332.6|23312.6|23329|23309|5
1654611880000|2022-06-07 14:24:40|23337.6|23317.6|23337.6|23317.6|23337.6|23317.6|23337.6|23317.6|26
1654611890000|2022-06-07 14:24:50|23355.1|23315.1|23347.6|23327.6|23356.9|23327.6|23347.6|23315.1|2
1654611900000|2022-06-07 14:25:00|23342.6|23322.6|23342.6|23322.6|23342.6|23322.6|23342.6|23322.6|11
1654611910000|2022-06-07 14:25:10|23341.2|23321.2|23338.3|23318.3|23341.2|23321.2|23337.6|23317.6|13
1654611920000|2022-06-07 14:25:20|23337.6|23317.6|23342.6|23322.6|23342.6|23322.6|23337.6|23317.6|3
1654611930000|2022-06-07 14:25:30|23343.3|23323.3|23347.6|23327.6|23347.6|23327.6|23343.3|23323.3|10
1654611940000|2022-06-07 14:25:40|23342.6|23322.6|23340.5|23320.5|23342.6|23322.6|23340.5|23320.5|6
1654611950000|2022-06-07 14:25:50|23335.1|23315.1|23335.1|23315.1|23335.1|23315.1|23335.1|23315.1|28
1654611970000|2022-06-07 14:26:10|||||||||2
1654611980000|2022-06-07 14:26:20|23333.7|23313.7|23337.3|23297.3|23337.3|23313.7|23333.7|23297.3|16
1654611990000|2022-06-07 14:26:30|23335.5|23295.5|23323|23303|23335.5|23303|23323|23295.5|0
1654612000000|2022-06-07 14:26:40|23317.6|23297.6|23309.4|23289.4|23317.6|23297.6|23309.4|23289.4|5
1654612010000|2022-06-07 14:26:50|23297.6|23277.6|23297.6|23277.6|23297.6|23277.6|23297.6|23277.6|3
1654612020000|2022-06-07 14:27:00|23295.1|23275.1|23295.1|23275.1|23295.1|23275.1|23295.1|23275.1|3
1654612040000|2022-06-07 14:27:20|23292.6|23272.6|23292.6|23272.6|23292.6|23272.6|23292.6|23272.6|2
1654612050000|2022-06-07 14:27:30|||||||||3
1654612060000|2022-06-07 14:27:40|23290.8|23270.8|23292.6|23272.6|23292.6|23272.6|23290.8|23270.8|6
1654612080000|2022-06-07 14:28:00|23295.1|23275.1|23295.1|23275.1|23295.1|23275.1|23295.1|23275.1|12
1654612090000|2022-06-07 14:28:10|||||||||4
1654612100000|2022-06-07 14:28:20|||||||||2
1654612110000|2022-06-07 14:28:30|23293.7|23273.7|23298|23258|23298.7|23273.7|23293.7|23258|19
1654612120000|2022-06-07 14:28:40|||||||||4
1654612130000|2022-06-07 14:28:50|||||||||2
1654612140000|2022-06-07 14:29:00|23294.4|23254.4|23294.4|23254.4|23294.4|23254.4|23294.4|23254.4|1
1654612160000|2022-06-07 14:29:20|23283|23263|23283|23263|23283|23263|23283|23263|2
1654612170000|2022-06-07 14:29:30|23279.4|23259.4|23276.9|23256.9|23279.4|23259.4|23276.9|23256.9|3
1654612180000|2022-06-07 14:29:40|23275.1|23255.1|23270.1|23250.1|23275.1|23255.1|23270.1|23250.1|3
1654612190000|2022-06-07 14:29:50|23269.4|23249.4|23269.4|23249.4|23269.4|23249.4|23266.9|23246.9|7
1654612200000|2022-06-07 14:30:00|||||||||9
1654612210000|2022-06-07 14:30:10|23268.7|23248.7|23269.4|23249.4|23269.4|23249.4|23266.9|23246.9|7
1654612220000|2022-06-07 14:30:20|23268.7|23248.7|23268.7|23248.7|23268.7|23248.7|23268.7|23248.7|6
1654612230000|2022-06-07 14:30:30|||||||||4
1654612240000|2022-06-07 14:30:40|||||||||3
1654612250000|2022-06-07 14:30:50|||||||||1
1654612260000|2022-06-07 14:31:00|||||||||3
1654612270000|2022-06-07 14:31:10|||||||||1
1654612280000|2022-06-07 14:31:20|||||||||4
1654612290000|2022-06-07 14:31:30|||||||||20
1654612300000|2022-06-07 14:31:40|23266.2|23246.2|23266.2|23246.2|23266.2|23246.2|23266.2|23246.2|6
1654612310000|2022-06-07 14:31:50|23267.3|23247.3|23268.7|23248.7|23268.7|23248.7|23263.7|23243.7|7
1654612320000|2022-06-07 14:32:00|23266.2|23246.2|23266.2|23246.2|23266.2|23246.2|23266.2|23246.2|0
1654612330000|2022-06-07 14:32:10|23268|23248|23268|23248|23268|23248|23268|23248|0
1654612340000|2022-06-07 14:32:20|23272.6|23252.6|23277.6|23257.6|23277.6|23257.6|23272.6|23252.6|106
1654612350000|2022-06-07 14:32:30|23279.4|23259.4|23290.8|23270.8|23290.8|23270.8|23279.4|23250.1|4
1654612360000|2022-06-07 14:32:40|23291.5|23271.5|23293.3|23273.3|23293.3|23273.3|23291.5|23271.5|3
1654612370000|2022-06-07 14:32:50|23295.1|23275.1|23295.1|23275.1|23295.8|23275.8|23295.1|23275.1|3
1654612380000|2022-06-07 14:33:00|||||||||3
1654612400000|2022-06-07 14:33:20|23296.5|23276.5|23297.6|23277.6|23298.3|23278.3|23296.5|23276.5|7
1654612410000|2022-06-07 14:33:30|23298.3|23278.3|23298.3|23278.3|23298.3|23278.3|23298.3|23278.3|1
1654612420000|2022-06-07 14:33:40|23295.1|23275.1|23302.6|23282.6|23302.6|23282.6|23295.1|23275.1|7
1654612430000|2022-06-07 14:33:50|||||||||2
1654612440000|2022-06-07 14:34:00|23306.5|23286.5|23310.1|23290.1|23310.1|23290.1|23306.5|23286.5|3
1654612450000|2022-06-07 14:34:10|23311.9|23291.9|23313.7|23293.7|23314.4|23294.4|23311.9|23291.9|4
1654612460000|2022-06-07 14:34:20|23312.6|23292.6|23311.9|23291.9|23314.4|23294.4|23311.9|23291.9|0
1654612470000|2022-06-07 14:34:30|23312.6|23292.6|23314.4|23294.4|23314.4|23294.4|23312.6|23292.6|2
1654612480000|2022-06-07 14:34:40|23310.1|23290.1|23310.1|23290.1|23310.1|23290.1|23310.1|23290.1|5
1654612490000|2022-06-07 14:34:50|23309.4|23289.4|23316.9|23276.9|23316.9|23289.4|23309.4|23276.9|2
1654612510000|2022-06-07 14:35:10|||||||||1
1654612520000|2022-06-07 14:35:20|||||||||1
1654612530000|2022-06-07 14:35:30|||||||||44
1654612540000|2022-06-07 14:35:40|23306.2|23286.2|23307.6|23287.6|23307.6|23287.6|23304.4|23284.4|6
1654612550000|2022-06-07 14:35:50|23306.9|23286.9|23307.6|23287.6|23307.6|23287.6|23306.9|23286.9|7
1654612560000|2022-06-07 14:36:00|23308.3|23288.3|23305.1|23285.1|23310.1|23290.1|23305.1|23285.1|6
1654612570000|2022-06-07 14:36:10|23305.8|23285.8|23306.9|23286.9|23307.6|23287.6|23305.1|23285.1|6
1654612590000|2022-06-07 14:36:30|23310.1|23290.1|23327.6|23307.6|23327.6|23307.6|23310.1|23290.1|13
1654612600000|2022-06-07 14:36:40|||||||||3
1654612610000|2022-06-07 14:36:50|23325.8|23305.8|23310.5|23290.5|23325.8|23305.8|23310.5|23290.5|11
1654612620000|2022-06-07 14:37:00|||||||||3
1654612630000|2022-06-07 14:37:10|23308.7|23288.7|23305.1|23285.1|23308.7|23288.7|23305.1|23285.1|1
1654612640000|2022-06-07 14:37:20|23307.6|23287.6|23307.6|23287.6|23307.6|23287.6|23307.6|23287.6|7
1654612650000|2022-06-07 14:37:30|23310.1|23290.1|23305.1|23285.1|23310.1|23290.1|23305.1|23285.1|3
1654612660000|2022-06-07 14:37:40|||||||||1
1654612670000|2022-06-07 14:37:50|23307.6|23287.6|23309.4|23289.4|23310.1|23290.1|23307.6|23287.6|6
1654612680000|2022-06-07 14:38:00|23308.7|23288.7|23306.9|23286.9|23308.7|23288.7|23306.9|23286.9|0
1654612690000|2022-06-07 14:38:10|23307.6|23287.6|23307.6|23287.6|23307.6|23287.6|23307.6|23287.6|0
1654612700000|2022-06-07 14:38:20|||||||||2
1654612710000|2022-06-07 14:38:30|23306.9|23286.9|23306.9|23286.9|23307.6|23287.6|23306.9|23286.9|6
1654612720000|2022-06-07 14:38:40|23310.1|23290.1|23310.1|23290.1|23310.1|23290.1|23310.1|23290.1|5
1654612730000|2022-06-07 14:38:50|23307.6|23287.6|23307.6|23287.6|23307.6|23287.6|23307.6|23287.6|4
1654612740000|2022-06-07 14:39:00|||||||||4
1654612750000|2022-06-07 14:39:10|||||||||3
1654612760000|2022-06-07 14:39:20|23310.1|23290.1|23311.9|23291.9|23312.6|23292.6|23310.1|23290.1|3
1654612770000|2022-06-07 14:39:30|||||||||1
1654612780000|2022-06-07 14:39:40|23312.6|23292.6|23312.6|23292.6|23312.6|23292.6|23312.6|23292.6|3
1654612790000|2022-06-07 14:39:50|||||||||2
1654612800000|2022-06-07 14:40:00|23311.9|23291.9|23310.1|23290.1|23311.9|23291.9|23310.1|23290.1|10
1654612810000|2022-06-07 14:40:10|23309.4|23289.4|23309.4|23289.4|23309.4|23289.4|23309.4|23289.4|0
1654612820000|2022-06-07 14:40:20|23311.2|23291.2|23311.2|23291.2|23311.2|23291.2|23311.2|23291.2|4
1654612830000|2022-06-07 14:40:30|||||||||3
1654612840000|2022-06-07 14:40:40|23309.4|23289.4|23301.9|23281.9|23309.4|23289.4|23301.9|23281.9|13
1654612850000|2022-06-07 14:40:50|||||||||2
1654612860000|2022-06-07 14:41:00|23304.4|23284.4|23304.4|23284.4|23304.4|23284.4|23304.4|23284.4|8
1654612870000|2022-06-07 14:41:10|23305.1|23285.1|23307.6|23287.6|23307.6|23287.6|23305.1|23285.1|5
1654612880000|2022-06-07 14:41:20|23308.3|23288.3|23307.6|23287.6|23308.3|23288.3|23307.6|23287.6|3
1654612890000|2022-06-07 14:41:30|23309.4|23289.4|23310.1|23290.1|23310.1|23290.1|23309.4|23289.4|2
1654612900000|2022-06-07 14:41:40|||||||||4
1654612910000|2022-06-07 14:41:50|23309.4|23289.4|23306.9|23286.9|23309.4|23289.4|23306.9|23286.9|3
1654612920000|2022-06-07 14:42:00|23309.4|23289.4|23310.8|23290.8|23310.8|23290.8|23309.4|23289.4|9
1654612930000|2022-06-07 14:42:10|23312.6|23292.6|23313.3|23293.3|23313.3|23293.3|23312.6|23292.6|5
1654612940000|2022-06-07 14:42:20|23315.8|23295.8|23320.8|23300.8|23320.8|23300.8|23315.8|23295.8|7
1654612950000|2022-06-07 14:42:30|23323.3|23303.3|23323.3|23303.3|23323.3|23303.3|23323.3|23303.3|5
1654612960000|2022-06-07 14:42:40|||||||||2
1654612970000|2022-06-07 14:42:50|23325.1|23305.1|23325.8|23305.8|23325.8|23305.8|23325.1|23305.1|3
1654612980000|2022-06-07 14:43:00|23327.6|23307.6|23329.4|23309.4|23329.4|23309.4|23327.6|23307.6|1
1654613010000|2022-06-07 14:43:30|23327.6|23307.6|23330.1|23310.1|23330.1|23310.1|23325.8|23305.8|8
1654613020000|2022-06-07 14:43:40|23329.4|23309.4|23321.2|23301.2|23330.1|23310.1|23321.2|23301.2|6
1654613030000|2022-06-07 14:43:50|23319.4|23299.4|23309.8|23289.8|23319.4|23299.4|23309.8|23289.8|9
1654613040000|2022-06-07 14:44:00|23302.6|23282.6|23299.4|23279.4|23302.6|23282.6|23299.4|23279.4|6
1654613050000|2022-06-07 14:44:10|||||||||9
1654613060000|2022-06-07 14:44:20|||||||||2
1654613070000|2022-06-07 14:44:30|23326.5|23286.5|23326.5|23286.5|23326.5|23286.5|23326.5|23286.5|3
1654613080000|2022-06-07 14:44:40|23333.7|23293.7|23326.9|23306.9|23333.7|23306.9|23326.9|23293.7|3
1654613090000|2022-06-07 14:44:50|23327.6|23307.6|23329.4|23309.4|23329.4|23309.4|23327.6|23307.6|2
1654613100000|2022-06-07 14:45:00|23334|23314|23342.6|23322.6|23342.6|23322.6|23334|23314|3
1654613110000|2022-06-07 14:45:10|23343.3|23323.3|23352.6|23332.6|23355.1|23335.1|23343.3|23323.3|3
1654613120000|2022-06-07 14:45:20|||||||||2
1654613130000|2022-06-07 14:45:30|23354.4|23334.4|23354.4|23334.4|23354.4|23334.4|23354.4|23334.4|2
1654613140000|2022-06-07 14:45:40|||||||||3
1654613150000|2022-06-07 14:45:50|||||||||2
1654613160000|2022-06-07 14:46:00|||||||||3
1654613170000|2022-06-07 14:46:10|23355.1|23335.1|23364.4|23344.4|23364.4|23344.4|23355.1|23335.1|12
1654613190000|2022-06-07 14:46:30|23362.6|23342.6|23361.9|23341.9|23362.6|23342.6|23361.9|23341.9|7
1654613200000|2022-06-07 14:46:40|23361.2|23341.2|23361.2|23341.2|23361.2|23341.2|23361.2|23341.2|2
1654613210000|2022-06-07 14:46:50|23357.6|23337.6|23352.6|23332.6|23357.6|23337.6|23352.6|23332.6|4
1654613220000|2022-06-07 14:47:00|23350.1|23330.1|23350.1|23330.1|23350.1|23330.1|23350.1|23330.1|5
1654613230000|2022-06-07 14:47:10|||||||||2
1654613240000|2022-06-07 14:47:20|23353.3|23333.3|23360.1|23340.1|23360.1|23340.1|23353.3|23333.3|4
1654613270000|2022-06-07 14:47:50|||||||||2
1654613280000|2022-06-07 14:48:00|23363.3|23343.3|23361.9|23341.9|23363.3|23343.3|23361.9|23341.9|7
1654613290000|2022-06-07 14:48:10|23360.1|23340.1|23355.1|23335.1|23360.1|23340.1|23355.1|23335.1|2
1654613300000|2022-06-07 14:48:20|||||||||3
1654613310000|2022-06-07 14:48:30|||||||||1
1654613320000|2022-06-07 14:48:40|23347.6|23327.6|23345.1|23325.1|23347.6|23327.6|23343.3|23323.3|11
1654613340000|2022-06-07 14:49:00|23345.8|23325.8|23347.6|23327.6|23347.6|23327.6|23345.8|23325.8|3
1654613350000|2022-06-07 14:49:10|||||||||2
1654613360000|2022-06-07 14:49:20|||||||||2
1654613370000|2022-06-07 14:49:30|23346.9|23326.9|23333.3|23313.3|23346.9|23326.9|23333.3|23313.3|7
1654613380000|2022-06-07 14:49:40|23332.6|23312.6|23330.8|23310.8|23332.6|23312.6|23330.8|23310.8|3
1654613390000|2022-06-07 14:49:50|23329|23309|23328.3|23308.3|23329|23309|23328.3|23308.3|3
1654613400000|2022-06-07 14:50:00|23327.6|23307.6|23337.6|23317.6|23337.6|23317.6|23327.6|23307.6|8
1654613410000|2022-06-07 14:50:10|23335.8|23315.8|23339.8|23299.8|23339.8|23315.8|23331.9|23299.8|14
1654613420000|2022-06-07 14:50:20|23330.8|23290.8|23319.4|23299.4|23330.8|23299.4|23319.4|23290.8|2
1654613430000|2022-06-07 14:50:30|23315.1|23295.1|23310.1|23290.1|23315.1|23295.1|23310.1|23290.1|1
1654613440000|2022-06-07 14:50:40|23308.7|23288.7|23306.9|23286.9|23308.7|23288.7|23305.1|23285.1|3
1654613450000|2022-06-07 14:50:50|23305.1|23285.1|23305.1|23285.1|23305.1|23285.1|23305.1|23285.1|4
1654613470000|2022-06-07 14:51:10|23304.4|23284.4|23306.9|23286.9|23306.9|23286.9|23302.6|23282.6|54
1654613480000|2022-06-07 14:51:20|||||||||9
1654613490000|2022-06-07 14:51:30|||||||||4
1654613500000|2022-06-07 14:51:40|23310.1|23290.1|23320.8|23300.8|23323.3|23300.8|23310.1|23283.3|5
1654613510000|2022-06-07 14:51:50|23327.6|23307.6|23327.6|23307.6|23327.6|23307.6|23327.6|23307.6|1
1654613520000|2022-06-07 14:52:00|23329|23309|23335.1|23315.1|23335.8|23315.8|23329|23309|2
1654613530000|2022-06-07 14:52:10|23333.3|23313.3|23331.2|23311.2|23333.3|23313.3|23331.2|23311.2|6
1654613550000|2022-06-07 14:52:30|23329.4|23309.4|23327.6|23307.6|23329.4|23309.4|23325.1|23305.1|5
1654613560000|2022-06-07 14:52:40|23328.3|23308.3|23330.1|23310.1|23330.1|23310.1|23328.3|23308.3|5
1654613570000|2022-06-07 14:52:50|23328.3|23308.3|23327.6|23307.6|23328.3|23308.3|23327.6|23307.6|4
1654613580000|2022-06-07 14:53:00|||||||||1
1654613590000|2022-06-07 14:53:10|23322.6|23302.6|23322.6|23302.6|23322.6|23302.6|23322.6|23302.6|2
1654613600000|2022-06-07 14:53:20|23323.3|23303.3|23322.6|23302.6|23325.1|23305.1|23322.6|23302.6|2
1654613610000|2022-06-07 14:53:30|23324.4|23304.4|23340.8|23320.8|23340.8|23320.8|23324.4|23304.4|5
1654613620000|2022-06-07 14:53:40|||||||||3
1654613630000|2022-06-07 14:53:50|23344|23324|23355.8|23335.8|23355.8|23335.8|23344|23324|5
1654613640000|2022-06-07 14:54:00|23357.6|23337.6|23355.1|23335.1|23357.6|23337.6|23355.1|23335.1|12
1654613650000|2022-06-07 14:54:10|23353.3|23333.3|23353.3|23333.3|23353.3|23333.3|23353.3|23333.3|2
1654613670000|2022-06-07 14:54:30|||||||||2
1654613680000|2022-06-07 14:54:40|||||||||2
1654613690000|2022-06-07 14:54:50|23352.6|23332.6|23352.6|23332.6|23352.6|23332.6|23352.6|23332.6|2
1654613700000|2022-06-07 14:55:00|||||||||2
1654613710000|2022-06-07 14:55:10|||||||||3
1654613720000|2022-06-07 14:55:20|23348.3|23328.3|23345.1|23325.1|23348.3|23328.3|23345.1|23325.1|12
1654613730000|2022-06-07 14:55:30|23342.6|23322.6|23342.6|23322.6|23342.6|23322.6|23342.6|23322.6|0
1654613740000|2022-06-07 14:55:40|||||||||3
1654613750000|2022-06-07 14:55:50|||||||||1
1654613760000|2022-06-07 14:56:00|23339.8|23319.8|23332.6|23312.6|23339.8|23319.8|23332.6|23312.6|2
1654613770000|2022-06-07 14:56:10|23330.1|23310.1|23326.9|23306.9|23330.1|23310.1|23326.9|23306.9|0
1654613780000|2022-06-07 14:56:20|||||||||2
1654613790000|2022-06-07 14:56:30|||||||||3
1654613800000|2022-06-07 14:56:40|||||||||4
1654613810000|2022-06-07 14:56:50|23325.1|23305.1|23320.1|23300.1|23325.1|23305.1|23320.1|23300.1|3
1654613820000|2022-06-07 14:57:00|23320.8|23300.8|23324|23304|23324|23304|23320.8|23300.8|3
1654613830000|2022-06-07 14:57:10|23327.6|23307.6|23327.6|23307.6|23327.6|23307.6|23327.6|23307.6|2
1654613840000|2022-06-07 14:57:20|||||||||1
1654613850000|2022-06-07 14:57:30|23325.1|23305.1|23325.1|23305.1|23325.1|23305.1|23325.1|23305.1|2
1654613860000|2022-06-07 14:57:40|||||||||1
1654613870000|2022-06-07 14:57:50|||||||||1
1654613880000|2022-06-07 14:58:00|23327.6|23307.6|23327.6|23307.6|23327.6|23307.6|23327.6|23307.6|2
1654613890000|2022-06-07 14:58:10|23328.3|23308.3|23332.6|23312.6|23332.6|23312.6|23328.3|23308.3|20
1654613900000|2022-06-07 14:58:20|||||||||3
1654613910000|2022-06-07 14:58:30|||||||||1
1654613920000|2022-06-07 14:58:40|||||||||4
1654613940000|2022-06-07 14:59:00|23330.1|23310.1|23326.2|23306.2|23330.1|23310.1|23326.2|23306.2|7
1654613950000|2022-06-07 14:59:10|23323.7|23303.7|23323.7|23303.7|23323.7|23303.7|23323.7|23303.7|0
1654613960000|2022-06-07 14:59:20|||||||||2
1654613970000|2022-06-07 14:59:30|23316.9|23296.9|23315.1|23295.1|23316.9|23296.9|23315.1|23295.1|5
1654613980000|2022-06-07 14:59:40|23316.9|23296.9|23313.7|23293.7|23316.9|23296.9|23313.7|23293.7|4
1654613990000|2022-06-07 14:59:50|23310.1|23290.1|23296.9|23276.9|23310.1|23290.1|23296.5|23276.5|37
1654614000000|2022-06-07 15:00:00|23291.9|23271.9|23283.7|23263.7|23291.9|23271.9|23283.7|23263.7|13
1654614010000|2022-06-07 15:00:10|||||||||1
1654614020000|2022-06-07 15:00:20|23281.9|23261.9|23281.9|23261.9|23281.9|23261.9|23281.9|23261.9|150
1654614030000|2022-06-07 15:00:30|23284.4|23264.4|23284.4|23264.4|23284.4|23264.4|23284.4|23264.4|5
1654614040000|2022-06-07 15:00:40|23285.1|23265.1|23287.6|23267.6|23287.6|23267.6|23285.1|23265.1|3
1654614050000|2022-06-07 15:00:50|23292.6|23272.6|23292.6|23272.6|23292.6|23272.6|23292.6|23272.6|3
1654614060000|2022-06-07 15:01:00|||||||||24
1654614070000|2022-06-07 15:01:10|||||||||1
1654614080000|2022-06-07 15:01:20|||||||||1
1654614100000|2022-06-07 15:01:40|||||||||8
1654614110000|2022-06-07 15:01:50|23294.4|23274.4|23294.4|23274.4|23294.4|23274.4|23294.4|23274.4|3
1654614130000|2022-06-07 15:02:10|23292.6|23272.6|23292.6|23272.6|23292.6|23272.6|23292.6|23272.6|2
1654614140000|2022-06-07 15:02:20|||||||||1
1654614150000|2022-06-07 15:02:30|||||||||1
1654614160000|2022-06-07 15:02:40|||||||||3
1654614170000|2022-06-07 15:02:50|||||||||2
1654614180000|2022-06-07 15:03:00|23294.4|23274.4|23315.8|23295.8|23315.8|23295.8|23294.4|23274.4|13
1654614190000|2022-06-07 15:03:10|23317.6|23297.6|23320.1|23300.1|23320.1|23300.1|23317.6|23297.6|3
1654614200000|2022-06-07 15:03:20|||||||||3
1654614210000|2022-06-07 15:03:30|23325.1|23305.1|23325.1|23305.1|23325.1|23305.1|23325.1|23305.1|7
1654614220000|2022-06-07 15:03:40|||||||||6
1654614230000|2022-06-07 15:03:50|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|4
1654614240000|2022-06-07 15:04:00|23322.6|23302.6|23312.6|23292.6|23322.6|23302.6|23312.6|23292.6|8
1654614250000|2022-06-07 15:04:10|||||||||2
1654614260000|2022-06-07 15:04:20|23323.3|23283.3|23312.6|23292.6|23323.3|23292.6|23310.8|23283.3|5
1654614270000|2022-06-07 15:04:30|||||||||3
1654614280000|2022-06-07 15:04:40|23306.9|23286.9|23311.9|23271.9|23311.9|23286.9|23305.1|23271.9|5
1654614290000|2022-06-07 15:04:50|||||||||3
1654614300000|2022-06-07 15:05:00|23302.6|23282.6|23300.1|23280.1|23303.3|23283.3|23300.1|23280.1|8
1654614310000|2022-06-07 15:05:10|23298.3|23278.3|23297.6|23277.6|23298.3|23278.3|23297.6|23277.6|5
1654614320000|2022-06-07 15:05:20|23295.1|23275.1|23289.4|23269.4|23295.1|23275.1|23289.4|23269.4|27
1654614330000|2022-06-07 15:05:30|23290.1|23270.1|23291.9|23271.9|23291.9|23271.9|23290.1|23270.1|1
1654614340000|2022-06-07 15:05:40|23290.1|23270.1|23286.9|23266.9|23301.9|23272.6|23286.9|23261.9|77
1654614350000|2022-06-07 15:05:50|23285.1|23265.1|23287.6|23267.6|23287.6|23267.6|23285.1|23265.1|5
1654614360000|2022-06-07 15:06:00|23284.4|23264.4|23281.9|23261.9|23284.4|23264.4|23281.9|23261.9|5
1654614380000|2022-06-07 15:06:20|||||||||1
1654614390000|2022-06-07 15:06:30|||||||||2
1654614400000|2022-06-07 15:06:40|23282.6|23262.6|23286.9|23266.9|23286.9|23266.9|23282.6|23262.6|5
1654614410000|2022-06-07 15:06:50|||||||||2
1654614420000|2022-06-07 15:07:00|||||||||4
1654614430000|2022-06-07 15:07:10|23288.3|23268.3|23293.3|23273.3|23293.3|23273.3|23288.3|23268.3|4
1654614440000|2022-06-07 15:07:20|23295.1|23275.1|23295.1|23275.1|23295.1|23275.1|23295.1|23275.1|3
1654614460000|2022-06-07 15:07:40|||||||||2
1654614470000|2022-06-07 15:07:50|||||||||2
1654614480000|2022-06-07 15:08:00|23295.8|23275.8|23296.5|23276.5|23296.5|23276.5|23295.8|23275.8|2
1654614490000|2022-06-07 15:08:10|23298.3|23278.3|23310.1|23290.1|23310.1|23290.1|23298.3|23278.3|3
1654614500000|2022-06-07 15:08:20|23312.6|23292.6|23312.6|23292.6|23312.6|23292.6|23312.6|23292.6|1
1654614510000|2022-06-07 15:08:30|23314.4|23294.4|23314.4|23294.4|23314.4|23294.4|23314.4|23294.4|2
1654614520000|2022-06-07 15:08:40|23316.2|23296.2|23316.2|23296.2|23316.2|23296.2|23316.2|23296.2|2
1654614530000|2022-06-07 15:08:50|23316.9|23296.9|23320.1|23300.1|23320.1|23300.1|23316.9|23296.9|3
1654614540000|2022-06-07 15:09:00|23319.4|23299.4|23317.6|23297.6|23320.1|23300.1|23317.6|23297.6|2
1654614550000|2022-06-07 15:09:10|23316.9|23296.9|23316.9|23296.9|23316.9|23296.9|23316.9|23296.9|4
1654614560000|2022-06-07 15:09:20|||||||||1
1654614570000|2022-06-07 15:09:30|||||||||1
1654614580000|2022-06-07 15:09:40|23314.4|23294.4|23314.4|23294.4|23314.4|23294.4|23314.4|23294.4|3
1654614590000|2022-06-07 15:09:50|23310.1|23290.1|23305.1|23285.1|23310.1|23290.1|23305.1|23285.1|6
1654614600000|2022-06-07 15:10:00|23303|23283|23299.4|23279.4|23303|23283|23299.4|23279.4|2
1654614610000|2022-06-07 15:10:10|||||||||2
1654614630000|2022-06-07 15:10:30|||||||||1
1654614640000|2022-06-07 15:10:40|||||||||2
1654614650000|2022-06-07 15:10:50|||||||||2
1654614660000|2022-06-07 15:11:00|23294|23274|23290.1|23270.1|23294|23274|23286.9|23266.9|9
1654614670000|2022-06-07 15:11:10|23292.6|23272.6|23292.6|23272.6|23292.6|23272.6|23292.6|23272.6|2
1654614680000|2022-06-07 15:11:20|23293.3|23273.3|23295.1|23275.1|23295.1|23275.1|23293.3|23273.3|3
1654614690000|2022-06-07 15:11:30|||||||||1
1654614700000|2022-06-07 15:11:40|23297.6|23277.6|23297.6|23277.6|23297.6|23277.6|23297.6|23277.6|6
1654614710000|2022-06-07 15:11:50|23299|23279|23302.6|23282.6|23302.6|23282.6|23299|23279|1
1654614720000|2022-06-07 15:12:00|23304|23284|23311.1|23291.1|23311.1|23291.1|23304|23284|11
1654614730000|2022-06-07 15:12:10|23314.7|23294.7|23314.7|23294.7|23314.7|23294.7|23314.7|23294.7|0
1654614740000|2022-06-07 15:12:20|23323.3|23303.3|23323.3|23303.3|23323.3|23303.3|23323.3|23303.3|2
1654614750000|2022-06-07 15:12:30|23327.6|23307.6|23332.6|23312.6|23332.6|23312.6|23327.6|23307.6|3
1654614760000|2022-06-07 15:12:40|23334|23314|23345.1|23325.1|23345.1|23325.1|23334|23314|4
1654614770000|2022-06-07 15:12:50|||||||||3
1654614780000|2022-06-07 15:13:00|23343.7|23323.7|23341.9|23321.9|23343.7|23323.7|23341.9|23321.9|4
1654614790000|2022-06-07 15:13:10|23341.2|23321.2|23335.1|23315.1|23341.2|23321.2|23335.1|23315.1|0
1654614810000|2022-06-07 15:13:30|||||||||3
1654614820000|2022-06-07 15:13:40|||||||||3
1654614830000|2022-06-07 15:13:50|23337.6|23317.6|23339|23319|23339|23319|23337.6|23317.6|4
1654614840000|2022-06-07 15:14:00|23340.8|23320.8|23340.8|23320.8|23340.8|23320.8|23340.8|23320.8|4
1654614850000|2022-06-07 15:14:10|23343.3|23323.3|23343.3|23323.3|23343.3|23323.3|23343.3|23323.3|2
1654614860000|2022-06-07 15:14:20|23345.1|23325.1|23340.1|23320.1|23345.1|23325.1|23340.1|23320.1|5
1654614870000|2022-06-07 15:14:30|||||||||1
1654614880000|2022-06-07 15:14:40|23342.6|23322.6|23342.6|23322.6|23342.6|23322.6|23342.6|23322.6|5
1654614890000|2022-06-07 15:14:50|23341.9|23321.9|23340.1|23320.1|23343.3|23323.3|23340.1|23320.1|11
1654614900000|2022-06-07 15:15:00|23335.1|23315.1|23332.6|23312.6|23335.1|23315.1|23332.6|23312.6|2
1654614910000|2022-06-07 15:15:10|23325.1|23305.1|23325.1|23305.1|23325.1|23305.1|23325.1|23305.1|13
1654614920000|2022-06-07 15:15:20|23320.1|23300.1|23297.6|23277.6|23320.1|23300.1|23297.6|23277.6|3
1654614930000|2022-06-07 15:15:30|23295.1|23275.1|23291.2|23271.2|23295.1|23275.1|23290.1|23270.1|19
1654614940000|2022-06-07 15:15:40|23290.5|23270.5|23286.9|23266.9|23290.5|23270.5|23286.9|23266.9|2
1654614950000|2022-06-07 15:15:50|||||||||18
1654614960000|2022-06-07 15:16:00|||||||||3
1654614970000|2022-06-07 15:16:10|||||||||2
1654614980000|2022-06-07 15:16:20|23287.6|23267.6|23290.1|23270.1|23290.1|23270.1|23287.6|23267.6|4
1654615000000|2022-06-07 15:16:40|||||||||4
1654615010000|2022-06-07 15:16:50|||||||||2
1654615020000|2022-06-07 15:17:00|||||||||1
1654615040000|2022-06-07 15:17:20|||||||||2
1654615050000|2022-06-07 15:17:30|23292.6|23272.6|23292.6|23272.6|23292.6|23272.6|23292.6|23272.6|1
1654615060000|2022-06-07 15:17:40|||||||||1
1654615070000|2022-06-07 15:17:50|||||||||5
1654615080000|2022-06-07 15:18:00|||||||||3
1654615100000|2022-06-07 15:18:20|||||||||3
1654615110000|2022-06-07 15:18:30|||||||||3
1654615120000|2022-06-07 15:18:40|23290.8|23270.8|23279.4|23259.4|23290.8|23270.8|23279.4|23259.4|10
1654615130000|2022-06-07 15:18:50|||||||||1
1654615140000|2022-06-07 15:19:00|23277.6|23257.6|23281.9|23261.9|23281.9|23261.9|23277.6|23257.6|5
1654615150000|2022-06-07 15:19:10|||||||||1
1654615160000|2022-06-07 15:19:20|23282.6|23262.6|23285.1|23265.1|23285.1|23265.1|23282.6|23262.6|1
1654615170000|2022-06-07 15:19:30|23285.8|23265.8|23293.3|23273.3|23293.3|23273.3|23285.8|23265.8|2
1654615180000|2022-06-07 15:19:40|||||||||1
1654615190000|2022-06-07 15:19:50|||||||||3
1654615200000|2022-06-07 15:20:00|23294|23274|23309.4|23289.4|23309.4|23289.4|23294|23274|7
1654615210000|2022-06-07 15:20:10|23310.1|23290.1|23307.6|23287.6|23310.1|23290.1|23307.6|23287.6|3
1654615220000|2022-06-07 15:20:20|||||||||1
1654615230000|2022-06-07 15:20:30|||||||||1
1654615240000|2022-06-07 15:20:40|||||||||1
1654615250000|2022-06-07 15:20:50|23306.9|23286.9|23305.1|23285.1|23306.9|23286.9|23305.1|23285.1|1
1654615260000|2022-06-07 15:21:00|||||||||1
1654615270000|2022-06-07 15:21:10|||||||||2
1654615280000|2022-06-07 15:21:20|23303|23283|23299.4|23279.4|23303|23283|23299.4|23279.4|1
1654615290000|2022-06-07 15:21:30|23298.7|23278.7|23293|23273|23298.7|23278.7|23293|23273|4
1654615300000|2022-06-07 15:21:40|23289.4|23269.4|23285.1|23265.1|23289.4|23269.4|23285.1|23265.1|5
1654615310000|2022-06-07 15:21:50|23283.7|23263.7|23283.7|23263.7|23283.7|23263.7|23283.7|23263.7|2
1654615320000|2022-06-07 15:22:00|23281.9|23261.9|23281.9|23261.9|23281.9|23261.9|23281.9|23261.9|2
1654615350000|2022-06-07 15:22:30|||||||||4
1654615360000|2022-06-07 15:22:40|23282.6|23262.6|23282.6|23262.6|23282.6|23262.6|23282.6|23262.6|13
1654615380000|2022-06-07 15:23:00|23283.3|23263.3|23283.3|23263.3|23283.3|23263.3|23283.3|23263.3|3
1654615390000|2022-06-07 15:23:10|23282.6|23262.6|23282.6|23262.6|23282.6|23262.6|23282.6|23262.6|0
1654615400000|2022-06-07 15:23:20|23280.8|23260.8|23283.3|23263.3|23283.3|23263.3|23280.8|23260.8|8
1654615410000|2022-06-07 15:23:30|23285.1|23265.1|23285.1|23265.1|23285.1|23265.1|23285.1|23265.1|4
1654615420000|2022-06-07 15:23:40|23282.6|23262.6|23282.6|23262.6|23282.6|23262.6|23282.6|23262.6|2
1654615430000|2022-06-07 15:23:50|||||||||4
1654615440000|2022-06-07 15:24:00|||||||||3
1654615460000|2022-06-07 15:24:20|||||||||7
1654615470000|2022-06-07 15:24:30|||||||||53
1654615480000|2022-06-07 15:24:40|||||||||22
1654615490000|2022-06-07 15:24:50|||||||||1
1654615500000|2022-06-07 15:25:00|23277.6|23257.6|23274.4|23254.4|23277.6|23257.6|23274.4|23254.4|4
1654615510000|2022-06-07 15:25:10|23271.6|23251.6|23225.9|23205.9|23271.6|23251.6|23225.9|23205.9|206
1654615520000|2022-06-07 15:25:20|23224.1|23204.1|23223.7|23203.7|23225.5|23205.5|23223.7|23203.7|12
1654615530000|2022-06-07 15:25:30|23226.2|23206.2|23226.2|23206.2|23226.2|23206.2|23226.2|23206.2|16
1654615540000|2022-06-07 15:25:40|23225.5|23205.5|23225.5|23205.5|23225.5|23205.5|23225.5|23205.5|3
1654615550000|2022-06-07 15:25:50|23226.2|23206.2|23228.7|23208.7|23228.7|23208.7|23226.2|23206.2|22
1654615560000|2022-06-07 15:26:00|||||||||3
1654615570000|2022-06-07 15:26:10|||||||||2
1654615580000|2022-06-07 15:26:20|||||||||1
1654615590000|2022-06-07 15:26:30|23238.7|23218.7|23238.7|23218.7|23238.7|23218.7|23238.7|23218.7|1
1654615600000|2022-06-07 15:26:40|||||||||1
1654615610000|2022-06-07 15:26:50|23240.1|23220.1|23240.1|23220.1|23240.1|23220.1|23240.1|23220.1|2
1654615620000|2022-06-07 15:27:00|||||||||1
1654615640000|2022-06-07 15:27:20|||||||||1
1654615650000|2022-06-07 15:27:30|23240.8|23220.8|23240.8|23220.8|23240.8|23220.8|23240.8|23220.8|3
1654615670000|2022-06-07 15:27:50|23240.1|23220.1|23240.1|23220.1|23240.1|23220.1|23240.1|23220.1|4
1654615680000|2022-06-07 15:28:00|||||||||3
1654615690000|2022-06-07 15:28:10|23238|23218|23233.7|23213.7|23238|23218|23233.7|23213.7|1
1654615700000|2022-06-07 15:28:20|23234.4|23214.4|23234.4|23214.4|23234.4|23214.4|23234.4|23214.4|4
1654615720000|2022-06-07 15:28:40|23236.2|23216.2|23236.2|23216.2|23236.2|23216.2|23236.2|23216.2|4
1654615730000|2022-06-07 15:28:50|||||||||2
1654615740000|2022-06-07 15:29:00|||||||||2
1654615750000|2022-06-07 15:29:10|||||||||1
1654615760000|2022-06-07 15:29:20|||||||||1
1654615770000|2022-06-07 15:29:30|||||||||3
1654615780000|2022-06-07 15:29:40|||||||||2
1654615790000|2022-06-07 15:29:50|||||||||6
1654615800000|2022-06-07 15:30:00|23235.5|23215.5|23235.5|23215.5|23235.5|23215.5|23231.2|23211.2|21
1654615810000|2022-06-07 15:30:10|23236.2|23216.2|23233.7|23213.7|23236.2|23216.2|23233.7|23213.7|22
1654615820000|2022-06-07 15:30:20|23233|23213|23231.2|23211.2|23233|23213|23231.2|23211.2|7
1654615830000|2022-06-07 15:30:30|||||||||1
1654615840000|2022-06-07 15:30:40|||||||||1
1654615850000|2022-06-07 15:30:50|||||||||1
1654615860000|2022-06-07 15:31:00|||||||||4
1654615870000|2022-06-07 15:31:10|||||||||1
1654615880000|2022-06-07 15:31:20|||||||||10
1654615890000|2022-06-07 15:31:30|23233.7|23213.7|23235.1|23215.1|23235.1|23215.1|23233.7|23213.7|7
1654615900000|2022-06-07 15:31:40|23237.6|23217.6|23246.9|23226.9|23246.9|23226.9|23237.6|23217.6|8
1654615910000|2022-06-07 15:31:50|23246.2|23226.2|23246.2|23226.2|23246.2|23226.2|23246.2|23226.2|1
1654615930000|2022-06-07 15:32:10|||||||||1
1654615940000|2022-06-07 15:32:20|23238.7|23218.7|23238.7|23218.7|23238.7|23218.7|23238.7|23218.7|14
1654615950000|2022-06-07 15:32:30|||||||||1
1654615960000|2022-06-07 15:32:40|23238|23218|23233.7|23213.7|23238|23218|23233.7|23213.7|0
1654615970000|2022-06-07 15:32:50|||||||||3
1654615990000|2022-06-07 15:33:10|23231.2|23211.2|23218|23198|23231.2|23211.2|23218|23198|42
1654616000000|2022-06-07 15:33:20|23218.7|23198.7|23218.7|23198.7|23218.7|23198.7|23218.7|23198.7|35
1654616010000|2022-06-07 15:33:30|23220.5|23200.5|23220.5|23200.5|23220.5|23200.5|23220.5|23200.5|1
1654616020000|2022-06-07 15:33:40|23218|23198|23216.2|23196.2|23220.5|23200.5|23216.2|23196.2|16
1654616030000|2022-06-07 15:33:50|23218|23198|23216.2|23196.2|23218|23198|23216.2|23196.2|512
1654616040000|2022-06-07 15:34:00|23215.5|23195.5|23218|23198|23218|23198|23215.5|23195.5|40
1654616050000|2022-06-07 15:34:10|23216.2|23196.2|23216.2|23196.2|23219.4|23199.4|23216.2|23196.2|15
1654616060000|2022-06-07 15:34:20|23215.5|23195.5|23221.2|23201.2|23223.7|23203.7|23215.5|23195.5|5
1654616070000|2022-06-07 15:34:30|23221.9|23201.9|23221.2|23201.2|23223.7|23203.7|23218.7|23198.7|4
1654616080000|2022-06-07 15:34:40|||||||||3
1654616090000|2022-06-07 15:34:50|||||||||8
1654616100000|2022-06-07 15:35:00|23219.4|23199.4|23218.7|23198.7|23219.4|23199.4|23218.7|23198.7|7
1654616110000|2022-06-07 15:35:10|23220.5|23200.5|23223.7|23203.7|23223.7|23203.7|23220.5|23200.5|3
1654616120000|2022-06-07 15:35:20|||||||||2
1654616130000|2022-06-07 15:35:30|||||||||1
1654616140000|2022-06-07 15:35:40|||||||||5
1654616150000|2022-06-07 15:35:50|||||||||2
1654616160000|2022-06-07 15:36:00|||||||||4
1654616170000|2022-06-07 15:36:10|||||||||47
1654616180000|2022-06-07 15:36:20|||||||||1
1654616190000|2022-06-07 15:36:30|||||||||2
1654616200000|2022-06-07 15:36:40|23225.5|23205.5|23225.5|23205.5|23225.5|23205.5|23225.5|23205.5|1
1654616210000|2022-06-07 15:36:50|23226.2|23206.2|23221.2|23201.2|23226.2|23206.2|23221.2|23201.2|3
1654616220000|2022-06-07 15:37:00|||||||||4
1654616230000|2022-06-07 15:37:10|23133|23113|23128|23108|23133|23113|23128|23108|5
1654616240000|2022-06-07 15:37:20|23126.9|23106.9|23134.4|23114.4|23134.4|23114.4|23126.9|23106.9|136
1654616250000|2022-06-07 15:37:30|23133.7|23113.7|23133.7|23113.7|23133.7|23113.7|23133.7|23113.7|15
1654616260000|2022-06-07 15:37:40|23135.5|23115.5|23146.2|23126.2|23150.5|23126.2|23135.5|23106.9|24
1654616270000|2022-06-07 15:37:50|23145.5|23125.5|23150.5|23130.5|23150.5|23130.5|23143.7|23123.7|7
1654616280000|2022-06-07 15:38:00|23151.2|23131.2|23151.9|23131.9|23153.7|23133.7|23151.2|23131.2|22
1654616290000|2022-06-07 15:38:10|23148.7|23128.7|23143.7|23123.7|23148.7|23128.7|23143.7|23123.7|20
1654616300000|2022-06-07 15:38:20|||||||||3
1654616310000|2022-06-07 15:38:30|23146.2|23126.2|23143.7|23123.7|23146.2|23126.2|23143.7|23123.7|3
1654616320000|2022-06-07 15:38:40|23138.7|23118.7|23138.7|23118.7|23138.7|23118.7|23138.7|23118.7|3
1654616330000|2022-06-07 15:38:50|23138|23118|23136.9|23116.9|23138|23118|23136.2|23116.2|8
1654616340000|2022-06-07 15:39:00|23136.2|23116.2|23141.2|23121.2|23143.7|23123.7|23136.2|23116.2|8
1654616350000|2022-06-07 15:39:10|23143.7|23123.7|23143.7|23123.7|23143.7|23123.7|23143.7|23123.7|2
1654616360000|2022-06-07 15:39:20|23145.5|23125.5|23146.2|23126.2|23146.2|23126.2|23145.5|23125.5|14
1654616370000|2022-06-07 15:39:30|||||||||114
1654616380000|2022-06-07 15:39:40|||||||||2
1654616390000|2022-06-07 15:39:50|23149.4|23129.4|23154.4|23134.4|23154.4|23134.4|23149.4|23129.4|6
1654616400000|2022-06-07 15:40:00|23158|23138|23166.2|23146.2|23166.2|23146.2|23158|23138|3
1654616410000|2022-06-07 15:40:10|||||||||1
1654616420000|2022-06-07 15:40:20|23168.7|23148.7|23166.2|23146.2|23168.7|23148.7|23166.2|23146.2|3
1654616430000|2022-06-07 15:40:30|||||||||2
1654616440000|2022-06-07 15:40:40|23168|23148|23169.4|23149.4|23169.4|23149.4|23168|23148|12
1654616450000|2022-06-07 15:40:50|23171.2|23151.2|23171.2|23151.2|23171.2|23151.2|23171.2|23151.2|11
1654616460000|2022-06-07 15:41:00|23168.7|23148.7|23168.7|23148.7|23168.7|23148.7|23168.7|23148.7|16
1654616470000|2022-06-07 15:41:10|||||||||3
1654616480000|2022-06-07 15:41:20|23166.2|23146.2|23166.2|23146.2|23166.2|23146.2|23166.2|23146.2|7
1654616490000|2022-06-07 15:41:30|23163.7|23143.7|23163.7|23143.7|23163.7|23143.7|23163.7|23143.7|4
1654616500000|2022-06-07 15:41:40|23161.2|23141.2|23161.2|23141.2|23161.2|23141.2|23161.2|23141.2|2
1654616510000|2022-06-07 15:41:50|23160.5|23140.5|23160.5|23140.5|23160.5|23140.5|23160.5|23140.5|2
1654616520000|2022-06-07 15:42:00|23159.8|23139.8|23154.8|23134.8|23159.8|23139.8|23154.8|23134.8|3
1654616530000|2022-06-07 15:42:10|23156.2|23136.2|23156.2|23136.2|23156.2|23136.2|23156.2|23136.2|2
1654616540000|2022-06-07 15:42:20|23156.9|23136.9|23160.5|23140.5|23160.5|23140.5|23156.9|23136.9|1
1654616550000|2022-06-07 15:42:30|||||||||12
1654616560000|2022-06-07 15:42:40|23158.7|23138.7|23158.7|23138.7|23158.7|23138.7|23158.7|23138.7|4
1654616570000|2022-06-07 15:42:50|23156.2|23136.2|23156.2|23136.2|23156.2|23136.2|23156.2|23136.2|8
1654616580000|2022-06-07 15:43:00|23156.9|23136.9|23158.7|23138.7|23161.2|23141.2|23156.9|23136.9|13
1654616590000|2022-06-07 15:43:10|23158|23138|23158|23138|23158|23138|23158|23138|0
1654616600000|2022-06-07 15:43:20|23156.2|23136.2|23156.2|23136.2|23156.2|23136.2|23156.2|23136.2|1
1654616620000|2022-06-07 15:43:40|23156.9|23136.9|23161.2|23141.2|23161.2|23141.2|23156.2|23136.2|15
1654616630000|2022-06-07 15:43:50|23163|23143|23163|23143|23167.6|23147.6|23160.5|23140.5|17
1654616640000|2022-06-07 15:44:00|23160.5|23140.5|23158|23138|23160.5|23140.5|23158|23138|2
1654616650000|2022-06-07 15:44:10|23157.3|23137.3|23154.8|23134.8|23157.3|23137.3|23154.8|23134.8|0
1654616660000|2022-06-07 15:44:20|23153|23133|23146.6|23126.6|23153|23133|23146.6|23126.6|9
1654616670000|2022-06-07 15:44:30|23145.9|23125.9|23138|23118|23145.9|23125.9|23138|23118|9
1654616680000|2022-06-07 15:44:40|||||||||3
1654616690000|2022-06-07 15:44:50|23136.2|23116.2|23134.4|23114.4|23136.2|23116.2|23132.6|23112.6|18
1654616700000|2022-06-07 15:45:00|23133.7|23113.7|23124.8|23104.8|23133.7|23113.7|23124.8|23104.8|4
1654616710000|2022-06-07 15:45:10|23122.3|23102.3|23124.8|23104.8|23124.8|23104.8|23122.3|23102.3|7
1654616720000|2022-06-07 15:45:20|23123|23103|23124.4|23104.4|23124.4|23104.4|23123|23103|7
1654616730000|2022-06-07 15:45:30|23126.2|23106.2|23118|23098|23126.2|23106.2|23118|23098|10
1654616740000|2022-06-07 15:45:40|23116.2|23096.2|23108|23088|23116.2|23096.2|23108|23088|15
1654616750000|2022-06-07 15:45:50|23106.2|23086.2|23108|23088|23108|23088|23106.2|23086.2|14
1654616760000|2022-06-07 15:46:00|23105.5|23085.5|23111.2|23091.2|23111.2|23091.2|23105.5|23085.5|18
1654616770000|2022-06-07 15:46:10|23114|23094|23121.2|23101.2|23121.2|23101.2|23114|23094|5
1654616780000|2022-06-07 15:46:20|23122.6|23102.6|23126.2|23106.2|23126.2|23106.2|23122.6|23102.6|3
1654616790000|2022-06-07 15:46:30|23123.7|23103.7|23123.7|23103.7|23123.7|23103.7|23121.2|23101.2|2
1654616800000|2022-06-07 15:46:40|23123|23103|23126.2|23106.2|23126.2|23106.2|23121.2|23101.2|4
1654616810000|2022-06-07 15:46:50|||||||||1
1654616830000|2022-06-07 15:47:10|||||||||1
1654616840000|2022-06-07 15:47:20|||||||||11
1654616850000|2022-06-07 15:47:30|||||||||2
1654616860000|2022-06-07 15:47:40|23121.2|23101.2|23121.2|23101.2|23121.2|23101.2|23121.2|23101.2|2
1654616870000|2022-06-07 15:47:50|23121.9|23101.9|23121.9|23101.9|23121.9|23101.9|23121.9|23101.9|10
1654616880000|2022-06-07 15:48:00|23123.7|23103.7|23123.7|23103.7|23123.7|23103.7|23123.7|23103.7|2
1654616910000|2022-06-07 15:48:30|||||||||1
1654616920000|2022-06-07 15:48:40|23124.4|23104.4|23124.4|23104.4|23124.4|23104.4|23123.7|23103.7|6
1654616930000|2022-06-07 15:48:50|23125.1|23105.1|23123.7|23103.7|23125.1|23105.1|23123.7|23103.7|10
1654616940000|2022-06-07 15:49:00|||||||||4
1654616950000|2022-06-07 15:49:10|||||||||1
1654616960000|2022-06-07 15:49:20|||||||||1
1654616980000|2022-06-07 15:49:40|23121.9|23101.9|23121.9|23101.9|23121.9|23101.9|23121.9|23101.9|54
1654616990000|2022-06-07 15:49:50|||||||||7
1654617000000|2022-06-07 15:50:00|23121.2|23101.2|23121.2|23101.2|23121.2|23101.2|23121.2|23101.2|2
1654617010000|2022-06-07 15:50:10|23121.9|23101.9|23121.9|23101.9|23121.9|23101.9|23121.9|23101.9|4
1654617020000|2022-06-07 15:50:20|||||||||4
1654617030000|2022-06-07 15:50:30|||||||||1
1654617050000|2022-06-07 15:50:50|23124.4|23104.4|23136.2|23116.2|23136.2|23116.2|23124.4|23104.4|6
1654617060000|2022-06-07 15:51:00|23138.7|23118.7|23156.2|23136.2|23156.2|23136.2|23138.7|23118.7|2
1654617070000|2022-06-07 15:51:10|23157.6|23137.6|23162.6|23142.6|23162.6|23142.6|23157.6|23137.6|5
1654617080000|2022-06-07 15:51:20|||||||||7
1654617090000|2022-06-07 15:51:30|23164.4|23144.4|23166.9|23146.9|23166.9|23146.9|23164.4|23144.4|7
1654617100000|2022-06-07 15:51:40|||||||||4
1654617110000|2022-06-07 15:51:50|23168.7|23148.7|23168.7|23148.7|23168.7|23148.7|23168.7|23148.7|11
1654617120000|2022-06-07 15:52:00|23170.5|23150.5|23171.2|23151.2|23171.2|23151.2|23170.5|23150.5|3
1654617130000|2022-06-07 15:52:10|||||||||1
1654617140000|2022-06-07 15:52:20|23173.7|23153.7|23173.7|23153.7|23173.7|23153.7|23173.7|23153.7|9
1654617150000|2022-06-07 15:52:30|||||||||1
1654617160000|2022-06-07 15:52:40|23176.2|23156.2|23176.2|23156.2|23176.2|23156.2|23176.2|23156.2|17
1654617170000|2022-06-07 15:52:50|23178|23158|23178.7|23158.7|23178.7|23158.7|23178|23158|102
1654617190000|2022-06-07 15:53:10|||||||||5
1654617200000|2022-06-07 15:53:20|||||||||3
1654617210000|2022-06-07 15:53:30|||||||||1
1654617220000|2022-06-07 15:53:40|||||||||4
1654617230000|2022-06-07 15:53:50|||||||||3
1654617240000|2022-06-07 15:54:00|23180.1|23160.1|23180.1|23160.1|23180.1|23160.1|23180.1|23160.1|11
1654617250000|2022-06-07 15:54:10|23183.7|23163.7|23183.7|23163.7|23183.7|23163.7|23183.7|23163.7|1
1654617260000|2022-06-07 15:54:20|23186.2|23166.2|23186.2|23166.2|23186.2|23166.2|23186.2|23166.2|4
1654617270000|2022-06-07 15:54:30|||||||||2
1654617280000|2022-06-07 15:54:40|23191.2|23171.2|23211.2|23191.2|23211.2|23191.2|23191.2|23171.2|14
1654617290000|2022-06-07 15:54:50|23211.9|23191.9|23211.9|23191.9|23211.9|23191.9|23211.9|23191.9|7
1654617300000|2022-06-07 15:55:00|23211.2|23191.2|23211.2|23191.2|23211.2|23191.2|23211.2|23191.2|3
1654617310000|2022-06-07 15:55:10|23211.9|23191.9|23211.9|23191.9|23211.9|23191.9|23211.9|23191.9|11
1654617320000|2022-06-07 15:55:20|23212.6|23192.6|23211.9|23191.9|23212.6|23192.6|23211.9|23191.9|1
1654617330000|2022-06-07 15:55:30|23211.2|23191.2|23191.2|23171.2|23211.2|23191.2|23191.2|23171.2|37
1654617340000|2022-06-07 15:55:40|||||||||1
1654617350000|2022-06-07 15:55:50|23190.5|23170.5|23190.5|23170.5|23190.5|23170.5|23190.5|23170.5|3
1654617360000|2022-06-07 15:56:00|||||||||5
1654617370000|2022-06-07 15:56:10|23191.2|23171.2|23184.1|23164.1|23193.7|23173.7|23184.1|23164.1|8
1654617380000|2022-06-07 15:56:20|23182.3|23162.3|23181.6|23161.6|23182.3|23162.3|23181.6|23161.6|4
1654617390000|2022-06-07 15:56:30|23180.2|23160.2|23173|23153|23180.2|23160.2|23173|23153|10
1654617400000|2022-06-07 15:56:40|||||||||2
1654617410000|2022-06-07 15:56:50|||||||||1
1654617420000|2022-06-07 15:57:00|23172.3|23152.3|23163|23143|23172.3|23152.3|23163|23143|6
1654617430000|2022-06-07 15:57:10|||||||||2
1654617440000|2022-06-07 15:57:20|||||||||2
1654617450000|2022-06-07 15:57:30|||||||||11
1654617460000|2022-06-07 15:57:40|23165.5|23145.5|23168.7|23148.7|23168.7|23148.7|23165.5|23145.5|2
1654617470000|2022-06-07 15:57:50|23173.7|23153.7|23173.7|23153.7|23173.7|23153.7|23173.7|23153.7|2
1654617480000|2022-06-07 15:58:00|23173|23153|23171.2|23151.2|23173|23153|23171.2|23151.2|8
1654617490000|2022-06-07 15:58:10|23173|23153|23177.3|23157.3|23178|23158|23171.2|23151.2|0
1654617500000|2022-06-07 15:58:20|23173.7|23153.7|23171.2|23151.2|23173.7|23153.7|23171.2|23151.2|2
1654617510000|2022-06-07 15:58:30|23168.7|23148.7|23171.2|23151.2|23171.2|23151.2|23168.7|23148.7|1
1654617520000|2022-06-07 15:58:40|23168.7|23148.7|23166.9|23146.9|23168.7|23148.7|23166.9|23146.9|2
1654617530000|2022-06-07 15:58:50|23166.2|23146.2|23163|23143|23166.2|23146.2|23163|23143|2
1654617540000|2022-06-07 15:59:00|23162.3|23142.3|23162.3|23142.3|23162.3|23142.3|23162.3|23142.3|11
1654617550000|2022-06-07 15:59:10|23163|23143|23165.5|23145.5|23165.5|23145.5|23163|23143|2
1654617560000|2022-06-07 15:59:20|||||||||4
1654617570000|2022-06-07 15:59:30|||||||||1
1654617580000|2022-06-07 15:59:40|||||||||2
1654617590000|2022-06-07 15:59:50|23168|23148|23178.7|23158.7|23178.7|23158.7|23168|23148|14
1654617600000|2022-06-07 16:00:00|23186.5|23166.5|23194.4|23174.4|23194.4|23174.4|23186.5|23166.5|16
1654617610000|2022-06-07 16:00:10|23198|23178|23205.5|23185.5|23205.5|23185.5|23198|23178|18
1654617620000|2022-06-07 16:00:20|||||||||1
1654617630000|2022-06-07 16:00:30|||||||||1
1654617640000|2022-06-07 16:00:40|23201.2|23181.2|23188.7|23168.7|23201.2|23181.2|23188.7|23168.7|2
1654617650000|2022-06-07 16:00:50|||||||||2
1654617660000|2022-06-07 16:01:00|23186.2|23166.2|23181.2|23161.2|23186.2|23166.2|23181.2|23161.2|3
1654617670000|2022-06-07 16:01:10|23192.6|23172.6|23192.6|23172.6|23192.6|23172.6|23192.6|23172.6|11
1654617680000|2022-06-07 16:01:20|23194.4|23174.4|23203.7|23183.7|23203.7|23183.7|23194.4|23174.4|6
1654617690000|2022-06-07 16:01:30|||||||||2
1654617700000|2022-06-07 16:01:40|23206.2|23186.2|23203.7|23183.7|23206.2|23186.2|23203.7|23183.7|3
1654617710000|2022-06-07 16:01:50|||||||||2
1654617720000|2022-06-07 16:02:00|23206.2|23186.2|23228|23208|23228|23208|23198.7|23178.7|17
1654617730000|2022-06-07 16:02:10|23226.6|23206.6|23223.7|23203.7|23227.3|23207.3|23223.7|23203.7|18
1654617740000|2022-06-07 16:02:20|23231.2|23211.2|23236.9|23216.9|23236.9|23216.9|23231.2|23211.2|12
1654617750000|2022-06-07 16:02:30|23245.5|23205.5|23234.8|23214.8|23245.5|23214.8|23234.8|23205.5|1
1654617760000|2022-06-07 16:02:40|23236.2|23216.2|23234.4|23214.4|23236.2|23216.2|23234.4|23214.4|3
1654617770000|2022-06-07 16:02:50|23238|23218|23238|23218|23238|23218|23238|23218|4
1654617780000|2022-06-07 16:03:00|23238.7|23218.7|23241.2|23221.2|23241.2|23221.2|23238.7|23218.7|2
1654617790000|2022-06-07 16:03:10|23239.8|23219.8|23234.1|23214.1|23239.8|23219.8|23234.1|23214.1|14
1654617800000|2022-06-07 16:03:20|||||||||10
1654617810000|2022-06-07 16:03:30|23230.5|23210.5|23233.7|23213.7|23233.7|23213.7|23230.5|23210.5|8
1654617830000|2022-06-07 16:03:50|23236.2|23216.2|23241.2|23221.2|23241.2|23221.2|23236.2|23216.2|5
1654617840000|2022-06-07 16:04:00|23244.4|23224.4|23246.5|23226.5|23246.5|23226.5|23244.4|23224.4|4
1654617850000|2022-06-07 16:04:10|23251.9|23231.9|23268.7|23228.7|23268.7|23241.2|23251.9|23228.7|3
1654617860000|2022-06-07 16:04:20|23265.1|23225.1|23246.2|23226.2|23265.1|23228.7|23246.2|23223.3|2
1654617870000|2022-06-07 16:04:30|23245.5|23225.5|23238.7|23218.7|23245.5|23225.5|23238.7|23218.7|13
1654617880000|2022-06-07 16:04:40|23236.2|23216.2|23236.2|23216.2|23238|23218|23236.2|23216.2|5
1654617890000|2022-06-07 16:04:50|23236.9|23216.9|23236.2|23216.2|23238.7|23218.7|23236.2|23216.2|2
1654617900000|2022-06-07 16:05:00|||||||||2
1654617910000|2022-06-07 16:05:10|23235.5|23215.5|23233.7|23213.7|23235.5|23215.5|23233.7|23213.7|3
1654617920000|2022-06-07 16:05:20|||||||||4
1654617930000|2022-06-07 16:05:30|23233|23213|23228.7|23208.7|23233|23213|23228.7|23208.7|64
1654617940000|2022-06-07 16:05:40|23230.5|23210.5|23241.2|23221.2|23241.2|23221.2|23230.5|23210.5|27
1654617950000|2022-06-07 16:05:50|23244.4|23224.4|23243.7|23223.7|23244.4|23224.4|23243.7|23223.7|5
1654617960000|2022-06-07 16:06:00|||||||||1
1654617970000|2022-06-07 16:06:10|23246.2|23226.2|23246.2|23226.2|23246.2|23226.2|23246.2|23226.2|1
1654617980000|2022-06-07 16:06:20|||||||||2
1654617990000|2022-06-07 16:06:30|23246.9|23226.9|23246.9|23226.9|23246.9|23226.9|23246.9|23226.9|12
1654618000000|2022-06-07 16:06:40|23246.2|23226.2|23245.5|23225.5|23246.2|23226.2|23245.5|23225.5|3
1654618010000|2022-06-07 16:06:50|23243|23223|23243|23223|23243|23223|23243|23223|4
1654618020000|2022-06-07 16:07:00|||||||||1
1654618030000|2022-06-07 16:07:10|23241.2|23221.2|23241.2|23221.2|23241.2|23221.2|23241.2|23221.2|0
1654618040000|2022-06-07 16:07:20|||||||||9
1654618050000|2022-06-07 16:07:30|23240.5|23220.5|23238.7|23218.7|23240.5|23220.5|23238.7|23218.7|5
1654618060000|2022-06-07 16:07:40|||||||||3
1654618080000|2022-06-07 16:08:00|23241.2|23221.2|23241.2|23221.2|23241.2|23221.2|23241.2|23221.2|3
1654618090000|2022-06-07 16:08:10|||||||||12
1654618100000|2022-06-07 16:08:20|23241.9|23221.9|23243.7|23223.7|23243.7|23223.7|23241.9|23221.9|9
1654618110000|2022-06-07 16:08:30|23243|23223|23243|23223|23243|23223|23243|23223|1
1654618120000|2022-06-07 16:08:40|||||||||2
1654618130000|2022-06-07 16:08:50|23243.7|23223.7|23243.7|23223.7|23243.7|23223.7|23243.7|23223.7|2
1654618140000|2022-06-07 16:09:00|23243|23223|23243|23223|23243|23223|23243|23223|0
1654618150000|2022-06-07 16:09:10|23245.5|23225.5|23249.8|23229.8|23249.8|23229.8|23245.5|23225.5|12
1654618160000|2022-06-07 16:09:20|||||||||1
1654618170000|2022-06-07 16:09:30|||||||||2
1654618180000|2022-06-07 16:09:40|||||||||1
1654618190000|2022-06-07 16:09:50|23253|23233|23251.2|23231.2|23254.4|23234.4|23251.2|23231.2|5
1654618200000|2022-06-07 16:10:00|23248.7|23228.7|23241.9|23221.9|23248.7|23228.7|23241.2|23221.2|29
1654618210000|2022-06-07 16:10:10|||||||||3
1654618230000|2022-06-07 16:10:30|||||||||96
1654618240000|2022-06-07 16:10:40|23241.2|23221.2|23242.6|23222.6|23242.6|23222.6|23241.2|23221.2|5
1654618250000|2022-06-07 16:10:50|||||||||1
1654618260000|2022-06-07 16:11:00|||||||||25
1654618270000|2022-06-07 16:11:10|23244.4|23224.4|23244.4|23224.4|23244.4|23224.4|23244.4|23224.4|2
1654618280000|2022-06-07 16:11:20|||||||||12
1654618300000|2022-06-07 16:11:40|||||||||1
1654618310000|2022-06-07 16:11:50|||||||||1
1654618320000|2022-06-07 16:12:00|||||||||1
1654618340000|2022-06-07 16:12:20|23248.7|23228.7|23248.7|23228.7|23248.7|23228.7|23248.7|23228.7|10
1654618350000|2022-06-07 16:12:30|23250.8|23230.8|23256.9|23236.9|23256.9|23236.9|23250.8|23230.8|5
1654618360000|2022-06-07 16:12:40|||||||||14
1654618370000|2022-06-07 16:12:50|23257.6|23237.6|23257.6|23237.6|23257.6|23237.6|23257.6|23237.6|4
1654618380000|2022-06-07 16:13:00|23263|23243|23273.7|23253.7|23273.7|23253.7|23263|23243|5
1654618390000|2022-06-07 16:13:10|23275.5|23255.5|23275.5|23255.5|23275.5|23255.5|23275.5|23255.5|3
1654618400000|2022-06-07 16:13:20|||||||||1
1654618420000|2022-06-07 16:13:40|23273.7|23253.7|23273.7|23253.7|23273.7|23253.7|23273.7|23253.7|2
1654618430000|2022-06-07 16:13:50|23268|23248|23268|23248|23268|23248|23268|23248|8
1654618440000|2022-06-07 16:14:00|23271.2|23251.2|23271.2|23251.2|23271.2|23251.2|23271.2|23251.2|4
1654618450000|2022-06-07 16:14:10|23275.1|23255.1|23278.7|23258.7|23278.7|23258.7|23275.1|23255.1|11
1654618460000|2022-06-07 16:14:20|23279.4|23259.4|23283.7|23263.7|23283.7|23263.7|23279.4|23259.4|3
1654618470000|2022-06-07 16:14:30|23278.7|23258.7|23278.7|23258.7|23278.7|23258.7|23278.7|23258.7|3
1654618480000|2022-06-07 16:14:40|||||||||1
1654618490000|2022-06-07 16:14:50|||||||||2
1654618500000|2022-06-07 16:15:00|23274.1|23254.1|23271.6|23251.6|23274.1|23254.1|23271.6|23251.6|0
1654618510000|2022-06-07 16:15:10|||||||||9
1654618520000|2022-06-07 16:15:20|23265.5|23245.5|23258.7|23238.7|23265.5|23245.5|23258.7|23238.7|4
1654618530000|2022-06-07 16:15:30|23258|23238|23256.2|23236.2|23258|23238|23256.2|23236.2|1
1654618540000|2022-06-07 16:15:40|||||||||2
1654618550000|2022-06-07 16:15:50|23248.7|23228.7|23248.7|23228.7|23248.7|23228.7|23248.7|23228.7|5
1654618560000|2022-06-07 16:16:00|23246.2|23226.2|23243.7|23223.7|23246.2|23226.2|23243.7|23223.7|1
1654618570000|2022-06-07 16:16:10|||||||||10
1654618580000|2022-06-07 16:16:20|23243|23223|23243|23223|23243|23223|23243|23223|2
1654618590000|2022-06-07 16:16:30|||||||||3
1654618600000|2022-06-07 16:16:40|||||||||3
1654618630000|2022-06-07 16:17:10|||||||||11
1654618640000|2022-06-07 16:17:20|||||||||4
1654618650000|2022-06-07 16:17:30|||||||||2
1654618660000|2022-06-07 16:17:40|||||||||7
1654618670000|2022-06-07 16:17:50|23242.3|23222.3|23242.3|23222.3|23242.3|23222.3|23242.3|23222.3|4
1654618680000|2022-06-07 16:18:00|||||||||10
1654618690000|2022-06-07 16:18:10|23243|23223|23243.7|23223.7|23243.7|23223.7|23243|23223|3
1654618700000|2022-06-07 16:18:20|23245.5|23225.5|23245.5|23225.5|23245.5|23225.5|23245.5|23225.5|2
1654618710000|2022-06-07 16:18:30|||||||||2
1654618720000|2022-06-07 16:18:40|23246.2|23226.2|23246.2|23226.2|23246.2|23226.2|23246.2|23226.2|9
1654618730000|2022-06-07 16:18:50|23245.5|23225.5|23241.2|23221.2|23245.5|23225.5|23241.2|23221.2|4
1654618740000|2022-06-07 16:19:00|||||||||1
1654618750000|2022-06-07 16:19:10|||||||||10
1654618760000|2022-06-07 16:19:20|||||||||2
1654618770000|2022-06-07 16:19:30|||||||||1
1654618780000|2022-06-07 16:19:40|||||||||1
1654618790000|2022-06-07 16:19:50|||||||||12
1654618800000|2022-06-07 16:20:00|23238|23218|23238|23218|23238|23218|23238|23218|4
1654618810000|2022-06-07 16:20:10|||||||||2
1654618820000|2022-06-07 16:20:20|23236.2|23216.2|23233.7|23213.7|23236.2|23216.2|23233.7|23213.7|7
1654618830000|2022-06-07 16:20:30|23229.8|23209.8|23229.8|23209.8|23229.8|23209.8|23229.8|23209.8|20
1654618840000|2022-06-07 16:20:40|23222.6|23202.6|23217.3|23197.3|23222.6|23202.6|23217.3|23197.3|3
1654618850000|2022-06-07 16:20:50|23215.5|23195.5|23213|23193|23215.5|23195.5|23213|23193|7
1654618860000|2022-06-07 16:21:00|||||||||24
1654618870000|2022-06-07 16:21:10|||||||||3
1654618890000|2022-06-07 16:21:30|||||||||4
1654618900000|2022-06-07 16:21:40|||||||||11
1654618910000|2022-06-07 16:21:50|||||||||5
1654618920000|2022-06-07 16:22:00|||||||||12
1654618930000|2022-06-07 16:22:10|23216.2|23196.2|23221.2|23201.2|23221.2|23201.2|23216.2|23196.2|19
1654618940000|2022-06-07 16:22:20|||||||||18
1654618950000|2022-06-07 16:22:30|||||||||11
1654618960000|2022-06-07 16:22:40|23223.7|23203.7|23230.1|23210.1|23230.1|23210.1|23223.7|23203.7|16
1654618970000|2022-06-07 16:22:50|||||||||17
1654618980000|2022-06-07 16:23:00|23233.3|23213.3|23236.2|23216.2|23240.5|23220.5|23232.6|23212.6|56
1654618990000|2022-06-07 16:23:10|23236.9|23216.9|23240.5|23220.5|23241.2|23221.2|23236.9|23216.9|60
1654619000000|2022-06-07 16:23:20|23241.2|23221.2|23244.4|23224.4|23244.4|23224.4|23240.5|23220.5|28
1654619010000|2022-06-07 16:23:30|23246.2|23226.2|23248|23228|23248|23228|23246.2|23226.2|44
1654619020000|2022-06-07 16:23:40|23248.7|23228.7|23248|23228|23250.5|23230.5|23248|23228|36
1654619030000|2022-06-07 16:23:50|23249.8|23229.8|23250.5|23230.5|23250.5|23230.5|23249.8|23229.8|42
1654619040000|2022-06-07 16:24:00|23241.6|23221.6|23238.7|23218.7|23241.6|23221.6|23238|23218|66
1654619050000|2022-06-07 16:24:10|23239.4|23219.4|23238|23218|23239.4|23219.4|23238|23218|82
1654619060000|2022-06-07 16:24:20|23238.7|23218.7|23238.7|23218.7|23238.7|23218.7|23238|23218|139
1654619070000|2022-06-07 16:24:30|23233.7|23213.7|23233|23213|23235.5|23215.5|23233|23213|129
1654619080000|2022-06-07 16:24:40|23233.7|23213.7|23238.7|23218.7|23238.7|23218.7|23233.7|23213.7|100
1654619090000|2022-06-07 16:24:50|23241.9|23221.9|23256.2|23236.2|23258.7|23238.7|23241.9|23221.9|325
1654619100000|2022-06-07 16:25:00|23253.7|23233.7|23257.6|23237.6|23257.6|23237.6|23253.7|23233.7|2479
1654619110000|2022-06-07 16:25:10|23259.4|23239.4|23261.9|23241.9|23261.9|23241.9|23259.4|23239.4|5
1654619120000|2022-06-07 16:25:20|23260.1|23240.1|23260.1|23240.1|23260.1|23240.1|23260.1|23240.1|6
1654619130000|2022-06-07 16:25:30|23259.4|23239.4|23261.2|23241.2|23261.2|23241.2|23259.4|23239.4|4
1654619140000|2022-06-07 16:25:40|23259.4|23239.4|23259.4|23239.4|23259.4|23239.4|23259.4|23239.4|2
1654619150000|2022-06-07 16:25:50|||||||||9
1654619160000|2022-06-07 16:26:00|||||||||4
1654619170000|2022-06-07 16:26:10|||||||||213
1654619180000|2022-06-07 16:26:20|||||||||316
1654619190000|2022-06-07 16:26:30|23257.6|23237.6|23257.6|23237.6|23257.6|23237.6|23257.6|23237.6|17
1654619210000|2022-06-07 16:26:50|||||||||2
1654619220000|2022-06-07 16:27:00|||||||||4
1654619240000|2022-06-07 16:27:20|23260.8|23240.8|23260.8|23240.8|23260.8|23240.8|23260.8|23240.8|4
1654619250000|2022-06-07 16:27:30|||||||||1
1654619260000|2022-06-07 16:27:40|||||||||2
1654619280000|2022-06-07 16:28:00|23261.5|23241.5|23265.1|23245.1|23265.1|23245.1|23261.5|23241.5|3
1654619290000|2022-06-07 16:28:10|23264.4|23244.4|23264.4|23244.4|23264.4|23244.4|23264.4|23244.4|0
1654619310000|2022-06-07 16:28:30|||||||||4
1654619320000|2022-06-07 16:28:40|||||||||2
1654619340000|2022-06-07 16:29:00|||||||||2
1654619350000|2022-06-07 16:29:10|||||||||1
1654619360000|2022-06-07 16:29:20|||||||||2
1654619370000|2022-06-07 16:29:30|||||||||1
1654619380000|2022-06-07 16:29:40|||||||||1
1654619390000|2022-06-07 16:29:50|23262.6|23242.6|23264.4|23244.4|23264.4|23244.4|23262.6|23242.6|13
1654619400000|2022-06-07 16:30:00|23262.6|23242.6|23264.4|23244.4|23264.4|23244.4|23262.6|23242.6|3
1654619410000|2022-06-07 16:30:10|||||||||2
1654619420000|2022-06-07 16:30:20|23260.8|23240.8|23259.4|23239.4|23260.8|23240.8|23259.4|23239.4|2
1654619430000|2022-06-07 16:30:30|||||||||1
1654619450000|2022-06-07 16:30:50|23260.1|23240.1|23261.9|23241.9|23261.9|23241.9|23259.4|23239.4|4
1654619460000|2022-06-07 16:31:00|||||||||3
1654619470000|2022-06-07 16:31:10|23264.4|23244.4|23264.4|23244.4|23264.4|23244.4|23264.4|23244.4|2
1654619480000|2022-06-07 16:31:20|23266.2|23246.2|23264.4|23244.4|23266.2|23246.2|23264.4|23244.4|1
1654619490000|2022-06-07 16:31:30|||||||||1
1654619500000|2022-06-07 16:31:40|||||||||2
1654619520000|2022-06-07 16:32:00|23266.2|23246.2|23274.4|23254.4|23274.4|23254.4|23266.2|23246.2|6
1654619540000|2022-06-07 16:32:20|||||||||1
1654619560000|2022-06-07 16:32:40|||||||||2
1654619570000|2022-06-07 16:32:50|23275.1|23255.1|23275.1|23255.1|23275.1|23255.1|23275.1|23255.1|4
1654619580000|2022-06-07 16:33:00|||||||||5
1654619590000|2022-06-07 16:33:10|23273.3|23253.3|23273.3|23253.3|23273.3|23253.3|23273.3|23253.3|1
1654619600000|2022-06-07 16:33:20|23275.8|23255.8|23275.8|23255.8|23275.8|23255.8|23275.8|23255.8|2
1654619610000|2022-06-07 16:33:30|23274.4|23254.4|23270.8|23250.8|23274.4|23254.4|23270.8|23250.8|2
1654619620000|2022-06-07 16:33:40|23272.6|23252.6|23272.6|23252.6|23272.6|23252.6|23272.6|23252.6|3
1654619630000|2022-06-07 16:33:50|23273.3|23253.3|23275.8|23255.8|23275.8|23255.8|23273.3|23253.3|2
1654619640000|2022-06-07 16:34:00|23278.3|23258.3|23278.3|23258.3|23278.3|23258.3|23278.3|23258.3|7
1654619650000|2022-06-07 16:34:10|23280.1|23260.1|23281.9|23261.9|23281.9|23261.9|23279.4|23259.4|2
1654619670000|2022-06-07 16:34:30|23283.7|23263.7|23283.7|23263.7|23283.7|23263.7|23283.7|23263.7|1
1654619680000|2022-06-07 16:34:40|||||||||2
1654619700000|2022-06-07 16:35:00|23281.9|23261.9|23279.4|23259.4|23283.7|23263.7|23279.4|23259.4|8
1654619710000|2022-06-07 16:35:10|||||||||1
1654619720000|2022-06-07 16:35:20|23277.6|23257.6|23277.6|23257.6|23277.6|23257.6|23277.6|23257.6|1
1654619730000|2022-06-07 16:35:30|23276.9|23256.9|23275.1|23255.1|23276.9|23256.9|23275.1|23255.1|2
1654619740000|2022-06-07 16:35:40|23277.6|23257.6|23272.6|23252.6|23277.6|23257.6|23272.6|23252.6|5
1654619750000|2022-06-07 16:35:50|||||||||2
1654619760000|2022-06-07 16:36:00|||||||||2
1654619770000|2022-06-07 16:36:10|23273.3|23253.3|23272.6|23252.6|23275.1|23255.1|23272.6|23252.6|5
1654619780000|2022-06-07 16:36:20|23275.1|23255.1|23275.1|23255.1|23275.1|23255.1|23275.1|23255.1|1
1654619790000|2022-06-07 16:36:30|23273.3|23253.3|23272.6|23252.6|23273.3|23253.3|23272.6|23252.6|3
1654619800000|2022-06-07 16:36:40|23275.8|23255.8|23275.8|23255.8|23275.8|23255.8|23275.8|23255.8|24
1654619810000|2022-06-07 16:36:50|23277.6|23257.6|23277.6|23257.6|23277.6|23257.6|23277.6|23257.6|2
1654619820000|2022-06-07 16:37:00|23279|23259|23280.8|23260.8|23280.8|23260.8|23278.3|23258.3|4
1654619830000|2022-06-07 16:37:10|23280.1|23260.1|23278.3|23258.3|23280.1|23260.1|23278.3|23258.3|1
1654619840000|2022-06-07 16:37:20|23279|23259|23277.6|23257.6|23280.8|23260.8|23277.6|23257.6|13
1654619860000|2022-06-07 16:37:40|||||||||2
1654619870000|2022-06-07 16:37:50|||||||||1
1654619880000|2022-06-07 16:38:00|||||||||3
1654619900000|2022-06-07 16:38:20|||||||||1
1654619920000|2022-06-07 16:38:40|23275.8|23255.8|23275.8|23255.8|23275.8|23255.8|23275.8|23255.8|2
1654619930000|2022-06-07 16:38:50|||||||||3
1654619940000|2022-06-07 16:39:00|||||||||2
1654619970000|2022-06-07 16:39:30|||||||||2
1654619980000|2022-06-07 16:39:40|||||||||1
1654620000000|2022-06-07 16:40:00|23275.1|23255.1|23275.1|23255.1|23275.1|23255.1|23275.1|23255.1|6
1654620010000|2022-06-07 16:40:10|||||||||1
1654620020000|2022-06-07 16:40:20|23274.4|23254.4|23271.9|23251.9|23274.4|23254.4|23271.9|23251.9|0
1654620030000|2022-06-07 16:40:30|23270.1|23250.1|23272.6|23252.6|23272.6|23252.6|23270.1|23250.1|3
1654620040000|2022-06-07 16:40:40|23275.1|23255.1|23275.1|23255.1|23275.1|23255.1|23275.1|23255.1|1
1654620050000|2022-06-07 16:40:50|23272.6|23252.6|23277.6|23257.6|23277.6|23257.6|23272.6|23252.6|2
1654620060000|2022-06-07 16:41:00|||||||||2
1654620080000|2022-06-07 16:41:20|23276.9|23256.9|23276.9|23256.9|23276.9|23256.9|23276.9|23256.9|1
1654620090000|2022-06-07 16:41:30|||||||||1
1654620100000|2022-06-07 16:41:40|||||||||2
1654620110000|2022-06-07 16:41:50|||||||||3
1654620120000|2022-06-07 16:42:00|||||||||4
1654620150000|2022-06-07 16:42:30|23277.6|23257.6|23277.6|23257.6|23278.3|23258.3|23277.6|23257.6|3
1654620160000|2022-06-07 16:42:40|||||||||2
1654620180000|2022-06-07 16:43:00|||||||||3
1654620190000|2022-06-07 16:43:10|||||||||2
1654620220000|2022-06-07 16:43:40|||||||||1
1654620230000|2022-06-07 16:43:50|23276.9|23256.9|23275.1|23255.1|23276.9|23256.9|23275.1|23255.1|1
1654620240000|2022-06-07 16:44:00|||||||||2
1654620260000|2022-06-07 16:44:20|23279.4|23259.4|23279.4|23259.4|23279.4|23259.4|23279.4|23259.4|4
1654620270000|2022-06-07 16:44:30|23286.9|23266.9|23287.6|23267.6|23287.6|23267.6|23286.9|23266.9|2
1654620280000|2022-06-07 16:44:40|23290.1|23270.1|23291.9|23271.9|23291.9|23271.9|23290.1|23270.1|2
1654620290000|2022-06-07 16:44:50|23291.2|23271.2|23289.4|23269.4|23291.2|23271.2|23289.4|23269.4|1
1654620300000|2022-06-07 16:45:00|||||||||4
1654620320000|2022-06-07 16:45:20|23287.6|23267.6|23277.6|23257.6|23287.6|23267.6|23277.6|23257.6|9
1654620360000|2022-06-07 16:46:00|||||||||4
1654620390000|2022-06-07 16:46:30|||||||||1
1654620400000|2022-06-07 16:46:40|||||||||1
1654620420000|2022-06-07 16:47:00|||||||||2
1654620430000|2022-06-07 16:47:10|||||||||3
1654620460000|2022-06-07 16:47:40|||||||||1
1654620470000|2022-06-07 16:47:50|||||||||2
1654620480000|2022-06-07 16:48:00|||||||||2
1654620490000|2022-06-07 16:48:10|23274.4|23254.4|23275.1|23255.1|23276.9|23256.9|23274.4|23254.4|6
1654620500000|2022-06-07 16:48:20|23276.9|23256.9|23276.9|23256.9|23276.9|23256.9|23276.9|23256.9|1
1654620510000|2022-06-07 16:48:30|23279.4|23259.4|23279.4|23259.4|23279.4|23259.4|23279.4|23259.4|0
1654620520000|2022-06-07 16:48:40|||||||||20
1654620540000|2022-06-07 16:49:00|||||||||4
1654620550000|2022-06-07 16:49:10|23277.6|23257.6|23277.6|23257.6|23277.6|23257.6|23277.6|23257.6|0
1654620570000|2022-06-07 16:49:30|||||||||4
1654620590000|2022-06-07 16:49:50|||||||||1
1654620600000|2022-06-07 16:50:00|||||||||2
1654620610000|2022-06-07 16:50:10|23275.8|23255.8|23275.8|23255.8|23275.8|23255.8|23275.8|23255.8|0
1654620620000|2022-06-07 16:50:20|||||||||1
1654620630000|2022-06-07 16:50:30|23279.4|23259.4|23270.1|23250.1|23279.4|23259.4|23270.1|23250.1|7
1654620640000|2022-06-07 16:50:40|23268.3|23248.3|23268.3|23248.3|23268.3|23248.3|23268.3|23248.3|0
1654620650000|2022-06-07 16:50:50|23267.6|23247.6|23265.8|23245.8|23267.6|23247.6|23265.8|23245.8|6
1654620660000|2022-06-07 16:51:00|||||||||2
1654620670000|2022-06-07 16:51:10|23265.1|23245.1|23265.1|23245.1|23265.1|23245.1|23265.1|23245.1|0
1654620690000|2022-06-07 16:51:30|||||||||1
1654620700000|2022-06-07 16:51:40|23265.8|23245.8|23269.4|23249.4|23269.4|23249.4|23265.8|23245.8|2
1654620720000|2022-06-07 16:52:00|||||||||2
1654620760000|2022-06-07 16:52:40|23270.1|23250.1|23276.2|23256.2|23276.2|23256.2|23270.1|23250.1|4
1654620770000|2022-06-07 16:52:50|23277.6|23257.6|23279.4|23259.4|23279.4|23259.4|23277.6|23257.6|2
1654620780000|2022-06-07 16:53:00|||||||||2
1654620830000|2022-06-07 16:53:50|||||||||4
1654620840000|2022-06-07 16:54:00|||||||||2
1654620850000|2022-06-07 16:54:10|23282.6|23262.6|23282.6|23262.6|23282.6|23262.6|23282.6|23262.6|3
1654620860000|2022-06-07 16:54:20|23281.9|23261.9|23279.4|23259.4|23281.9|23261.9|23279.4|23259.4|1
1654620880000|2022-06-07 16:54:40|23281.2|23261.2|23281.9|23261.9|23282.6|23262.6|23281.2|23261.2|2
1654620900000|2022-06-07 16:55:00|23279.4|23259.4|23271.9|23251.9|23279.4|23259.4|23271.9|23251.9|5
1654620920000|2022-06-07 16:55:20|||||||||1
1654620930000|2022-06-07 16:55:30|23272.6|23252.6|23269.4|23249.4|23272.6|23252.6|23269.4|23249.4|11
1654620940000|2022-06-07 16:55:40|23273|23253|23273.7|23253.7|23273.7|23253.7|23273|23253|3
1654620950000|2022-06-07 16:55:50|||||||||1
1654620960000|2022-06-07 16:56:00|23271.9|23251.9|23273.7|23253.7|23273.7|23253.7|23271.9|23251.9|4
1654620970000|2022-06-07 16:56:10|23271.9|23251.9|23271.9|23251.9|23271.9|23251.9|23271.9|23251.9|0
1654621010000|2022-06-07 16:56:50|23270.1|23250.1|23270.1|23250.1|23270.1|23250.1|23270.1|23250.1|3
1654621020000|2022-06-07 16:57:00|||||||||2
1654621030000|2022-06-07 16:57:10|||||||||3
1654621070000|2022-06-07 16:57:50|23268.3|23248.3|23267.6|23247.6|23268.3|23248.3|23267.6|23247.6|1
1654621080000|2022-06-07 16:58:00|23264.4|23244.4|23264.4|23244.4|23264.4|23244.4|23264.4|23244.4|4
1654621090000|2022-06-07 16:58:10|||||||||4
1654621110000|2022-06-07 16:58:30|23266.2|23246.2|23266.2|23246.2|23266.2|23246.2|23266.2|23246.2|1
1654621130000|2022-06-07 16:58:50|23265.5|23245.5|23265.5|23245.5|23265.5|23245.5|23265.5|23245.5|0
1654621140000|2022-06-07 16:59:00|||||||||2
1654621170000|2022-06-07 16:59:30|||||||||35
1654621190000|2022-06-07 16:59:50|23266.2|23246.2|23264.9|23244.9|23266.2|23246.2|23264.9|23244.9|11
1654621200000|2022-06-07 17:00:00|23263|23243|23260.1|23240.1|23264.4|23244.4|23260.1|23240.1|5
1654621230000|2022-06-07 17:00:30|23259.4|23239.4|23259.4|23239.4|23259.4|23239.4|23259.4|23239.4|2
1654621240000|2022-06-07 17:00:40|||||||||5
1654621260000|2022-06-07 17:01:00|23258.7|23238.7|23256.9|23236.9|23258.7|23238.7|23256.9|23236.9|6
1654621280000|2022-06-07 17:01:20|23259.4|23239.4|23259.4|23239.4|23259.4|23239.4|23259.4|23239.4|1
1654621290000|2022-06-07 17:01:30|||||||||1
1654621310000|2022-06-07 17:01:50|||||||||4
1654621320000|2022-06-07 17:02:00|||||||||33
1654621330000|2022-06-07 17:02:10|||||||||1
1654621370000|2022-06-07 17:02:50|||||||||6
1654621380000|2022-06-07 17:03:00|23260.1|23240.1|23260.1|23240.1|23260.1|23240.1|23260.1|23240.1|2
1654621410000|2022-06-07 17:03:30|23259.4|23239.4|23259.4|23239.4|23259.4|23239.4|23259.4|23239.4|1
1654621430000|2022-06-07 17:03:50|23256.9|23236.9|23256.9|23236.9|23256.9|23236.9|23256.9|23236.9|1
1654621440000|2022-06-07 17:04:00|||||||||18
1654621460000|2022-06-07 17:04:20|||||||||4
1654621470000|2022-06-07 17:04:30|23254.4|23234.4|23254.4|23234.4|23254.4|23234.4|23254.4|23234.4|3
1654621480000|2022-06-07 17:04:40|||||||||1
1654621490000|2022-06-07 17:04:50|23255.1|23235.1|23254.4|23234.4|23255.1|23235.1|23254.4|23234.4|0
1654621500000|2022-06-07 17:05:00|||||||||3
1654621520000|2022-06-07 17:05:20|23255.1|23235.1|23255.1|23235.1|23255.1|23235.1|23255.1|23235.1|0
1654621530000|2022-06-07 17:05:30|23256.9|23236.9|23256.9|23236.9|23256.9|23236.9|23254.4|23234.4|3
1654621540000|2022-06-07 17:05:40|23256.2|23236.2|23243.3|23223.3|23256.2|23236.2|23243.3|23223.3|9
1654621550000|2022-06-07 17:05:50|23242.6|23222.6|23241.9|23221.9|23242.6|23222.6|23240.8|23220.8|306
1654621560000|2022-06-07 17:06:00|23244.4|23224.4|23244.4|23224.4|23244.4|23224.4|23244.4|23224.4|7
1654621580000|2022-06-07 17:06:20|23246.5|23226.5|23241.5|23221.5|23246.5|23226.5|23241.5|23221.5|649
1654621600000|2022-06-07 17:06:40|23242.2|23222.2|23242.2|23222.2|23242.2|23222.2|23241.5|23221.5|2
1654621620000|2022-06-07 17:07:00|23245.8|23225.8|23245.8|23225.8|23245.8|23225.8|23245.8|23225.8|6
1654621630000|2022-06-07 17:07:10|||||||||56
1654621640000|2022-06-07 17:07:20|23246.5|23226.5|23246.5|23226.5|23246.5|23226.5|23246.5|23226.5|0
1654621650000|2022-06-07 17:07:30|||||||||1
1654621680000|2022-06-07 17:08:00|||||||||3
1654621710000|2022-06-07 17:08:30|||||||||2
1654621720000|2022-06-07 17:08:40|23248.3|23228.3|23248.3|23228.3|23248.3|23228.3|23248.3|23228.3|3
1654621730000|2022-06-07 17:08:50|||||||||1
1654621740000|2022-06-07 17:09:00|23249|23229|23249|23229|23249|23229|23249|23229|3
1654621770000|2022-06-07 17:09:30|||||||||1
1654621800000|2022-06-07 17:10:00|23250.8|23230.8|23256.1|23236.1|23256.1|23236.1|23250.8|23230.8|28
1654621810000|2022-06-07 17:10:10|23259.7|23239.7|23274|23254|23274|23254|23259.7|23239.7|1
1654621830000|2022-06-07 17:10:30|23276.5|23256.5|23277.2|23257.2|23281.5|23261.5|23276.5|23256.5|14
1654621860000|2022-06-07 17:11:00|23276.5|23256.5|23276.5|23256.5|23276.5|23256.5|23276.5|23256.5|4
1654621870000|2022-06-07 17:11:10|23274|23254|23274|23254|23274|23254|23274|23254|1
1654621890000|2022-06-07 17:11:30|||||||||1
1654621900000|2022-06-07 17:11:40|||||||||1
1654621910000|2022-06-07 17:11:50|||||||||1
1654621920000|2022-06-07 17:12:00|23269|23249|23266.5|23246.5|23269|23249|23266.5|23246.5|4
1654621970000|2022-06-07 17:12:50|||||||||1
1654621980000|2022-06-07 17:13:00|||||||||7
1654621990000|2022-06-07 17:13:10|23261.5|23241.5|23262.2|23242.2|23262.2|23242.2|23261.5|23241.5|8
1654622000000|2022-06-07 17:13:20|23263.3|23243.3|23264|23244|23264|23244|23263.3|23243.3|3
1654622020000|2022-06-07 17:13:40|23265.8|23245.8|23265.8|23245.8|23265.8|23245.8|23265.8|23245.8|26
1654622030000|2022-06-07 17:13:50|||||||||2
1654622040000|2022-06-07 17:14:00|23266.5|23246.5|23266.5|23246.5|23266.5|23246.5|23266.5|23246.5|3
1654622060000|2022-06-07 17:14:20|23265.8|23245.8|23269|23249|23269|23249|23265.8|23245.8|3
1654622070000|2022-06-07 17:14:30|23271.5|23251.5|23284|23264|23284|23264|23271.5|23251.5|18
1654622080000|2022-06-07 17:14:40|||||||||2
1654622090000|2022-06-07 17:14:50|||||||||2
1654622100000|2022-06-07 17:15:00|||||||||2
1654622120000|2022-06-07 17:15:20|23280.8|23260.8|23279|23259|23280.8|23260.8|23279|23259|7
1654622130000|2022-06-07 17:15:30|||||||||6
1654622160000|2022-06-07 17:16:00|||||||||2
1654622170000|2022-06-07 17:16:10|||||||||21
1654622210000|2022-06-07 17:16:50|||||||||1
1654622220000|2022-06-07 17:17:00|23276.5|23256.5|23276.5|23256.5|23276.5|23256.5|23276.5|23256.5|6
1654622230000|2022-06-07 17:17:10|23272.9|23252.9|23272.9|23252.9|23272.9|23252.9|23272.9|23252.9|1
1654622240000|2022-06-07 17:17:20|23271.5|23251.5|23271.5|23251.5|23271.5|23251.5|23271.5|23251.5|1
1654622270000|2022-06-07 17:17:50|23270.8|23250.8|23270.8|23250.8|23270.8|23250.8|23270.8|23250.8|1
1654622280000|2022-06-07 17:18:00|||||||||2
1654622340000|2022-06-07 17:19:00|23268.3|23248.3|23268.3|23248.3|23268.3|23248.3|23268.3|23248.3|4
1654622350000|2022-06-07 17:19:10|23266.5|23246.5|23266.5|23246.5|23266.5|23246.5|23266.5|23246.5|1
1654622360000|2022-06-07 17:19:20|23265.8|23245.8|23265.8|23245.8|23265.8|23245.8|23265.8|23245.8|1
1654622370000|2022-06-07 17:19:30|23265.1|23245.1|23263.3|23243.3|23265.1|23245.1|23262.6|23242.6|2
1654622390000|2022-06-07 17:19:50|23262.6|23242.6|23265.8|23245.8|23265.8|23245.8|23262.6|23242.6|4
1654622400000|2022-06-07 17:20:00|23269|23249|23270.8|23250.8|23271.5|23251.5|23269|23249|29
1654622410000|2022-06-07 17:20:10|23271.5|23251.5|23271.5|23251.5|23271.5|23251.5|23271.5|23251.5|1
1654622430000|2022-06-07 17:20:30|23274|23254|23275.8|23255.8|23275.8|23255.8|23274|23254|11
1654622460000|2022-06-07 17:21:00|23276.5|23256.5|23276.5|23256.5|23276.5|23256.5|23276.5|23256.5|14
1654622470000|2022-06-07 17:21:10|||||||||2
1654622490000|2022-06-07 17:21:30|23277.9|23257.9|23277.9|23257.9|23277.9|23257.9|23277.9|23257.9|0
1654622500000|2022-06-07 17:21:40|23278.6|23258.6|23287.2|23267.2|23287.2|23267.2|23278.6|23258.6|2
1654622510000|2022-06-07 17:21:50|||||||||1
1654622520000|2022-06-07 17:22:00|23286.5|23266.5|23286.5|23266.5|23286.5|23266.5|23286.5|23266.5|4
1654622530000|2022-06-07 17:22:10|23285.8|23265.8|23284|23264|23285.8|23265.8|23284|23264|1
1654622540000|2022-06-07 17:22:20|||||||||4
1654622550000|2022-06-07 17:22:30|23271.5|23251.5|23271.5|23251.5|23271.5|23251.5|23271.5|23251.5|11
1654622560000|2022-06-07 17:22:40|||||||||2
1654622570000|2022-06-07 17:22:50|23269|23249|23266.5|23246.5|23271.5|23251.5|23266.5|23246.5|3
1654622580000|2022-06-07 17:23:00|23268.3|23248.3|23277.2|23257.2|23277.2|23257.2|23268.3|23248.3|19
1654622590000|2022-06-07 17:23:10|23277.9|23257.9|23281.5|23261.5|23281.5|23261.5|23277.9|23257.9|0
1654622620000|2022-06-07 17:23:40|23282.2|23262.2|23287.2|23267.2|23287.2|23267.2|23282.2|23262.2|3
1654622630000|2022-06-07 17:23:50|23289.7|23269.7|23292.2|23272.2|23292.2|23272.2|23289.7|23269.7|1
1654622640000|2022-06-07 17:24:00|23294|23274|23294|23274|23294|23274|23294|23274|11
1654622680000|2022-06-07 17:24:40|23274|23254|23284|23264|23284|23264|23274|23254|9
1654622690000|2022-06-07 17:24:50|||||||||3
1654622700000|2022-06-07 17:25:00|23286.5|23266.5|23281.5|23261.5|23286.5|23266.5|23281.5|23261.5|2
1654622710000|2022-06-07 17:25:10|23279|23259|23278.3|23258.3|23279|23259|23278.3|23258.3|1
1654622720000|2022-06-07 17:25:20|23279.7|23259.7|23281.5|23261.5|23281.5|23261.5|23279.7|23259.7|3
1654622730000|2022-06-07 17:25:30|23284.7|23264.7|23286.5|23266.5|23286.5|23266.5|23284.7|23264.7|2
1654622740000|2022-06-07 17:25:40|23284|23264|23284|23264|23284|23264|23284|23264|0
1654622760000|2022-06-07 17:26:00|23281.5|23261.5|23279|23259|23281.5|23261.5|23279|23259|3
1654622770000|2022-06-07 17:26:10|||||||||2
1654622780000|2022-06-07 17:26:20|23281.5|23261.5|23281.5|23261.5|23281.5|23261.5|23281.5|23261.5|2
1654622790000|2022-06-07 17:26:30|23279|23259|23279|23259|23279|23259|23279|23259|0
1654622800000|2022-06-07 17:26:40|23279.7|23259.7|23279.7|23259.7|23279.7|23259.7|23279.7|23259.7|11
1654622810000|2022-06-07 17:26:50|||||||||1
1654622820000|2022-06-07 17:27:00|23282.2|23262.2|23282.2|23262.2|23282.2|23262.2|23282.2|23262.2|6
1654622830000|2022-06-07 17:27:10|23284|23264|23282.9|23262.9|23284|23264|23282.9|23262.9|1
1654622850000|2022-06-07 17:27:30|23284.7|23264.7|23284.7|23264.7|23284.7|23264.7|23284.7|23264.7|0
1654622870000|2022-06-07 17:27:50|23281.5|23261.5|23268.3|23248.3|23281.5|23261.5|23268.3|23248.3|130
1654622880000|2022-06-07 17:28:00|23264.9|23244.9|23263.1|23243.1|23265.6|23245.6|23263.1|23243.1|4
1654622890000|2022-06-07 17:28:10|23263.8|23243.8|23291.5|23271.5|23291.5|23271.5|23263.8|23243.8|16
1654622900000|2022-06-07 17:28:20|||||||||1
1654622910000|2022-06-07 17:28:30|23290.8|23270.8|23286.9|23266.9|23290.8|23270.8|23286.9|23266.9|3
1654622920000|2022-06-07 17:28:40|23285.1|23265.1|23285.1|23265.1|23285.1|23265.1|23285.1|23265.1|2
1654622930000|2022-06-07 17:28:50|23287.6|23267.6|23287.6|23267.6|23287.6|23267.6|23287.6|23267.6|0
1654622940000|2022-06-07 17:29:00|23285.8|23265.8|23283.3|23263.3|23285.8|23265.8|23283.3|23263.3|9
1654622950000|2022-06-07 17:29:10|23281.5|23261.5|23284|23264|23284|23264|23281.5|23261.5|4
1654622960000|2022-06-07 17:29:20|23282.2|23262.2|23284|23264|23284|23264|23281.5|23261.5|1
1654622970000|2022-06-07 17:29:30|23283.3|23263.3|23283.3|23263.3|23283.3|23263.3|23283.3|23263.3|4
1654622980000|2022-06-07 17:29:40|23280.8|23260.8|23283.3|23263.3|23283.3|23263.3|23280.8|23260.8|12
1654622990000|2022-06-07 17:29:50|23284|23264|23281.5|23261.5|23296.5|23265.8|23281.5|23256.5|11
1654676100000|2022-06-08 08:15:00|23296.7|23256.7|23357.3|23317.3|23382|23334.2|23296.7|23256.7|23
1654676110000|2022-06-08 08:15:10|23344.2|23324.2|23336|23276|23351.7|23324.2|23329.2|23276|38
1654676120000|2022-06-08 08:15:20|23324.6|23284.6|23287.3|23267.3|23330.3|23284.6|23287.3|23267.3|5
1654676130000|2022-06-08 08:15:30|23289.8|23269.8|23306.7|23266.7|23306.7|23281.7|23289.8|23266.7|9
1654676140000|2022-06-08 08:15:40|23294.2|23274.2|23316.7|23276.7|23321.7|23276.7|23289.2|23259.8|4
1654676150000|2022-06-08 08:15:50|23304.2|23284.2|23319.8|23299.8|23319.8|23299.8|23304.2|23284.2|2
1654676160000|2022-06-08 08:16:00|23325.3|23305.3|23366.7|23306.7|23366.7|23324.2|23325.3|23305.3|9
1654676170000|2022-06-08 08:16:10|23357.3|23317.3|23359.2|23319.2|23366.7|23319.2|23357.3|23306.7|0
1654676190000|2022-06-08 08:16:30|23361|23321|23357.3|23337.3|23369.8|23342.3|23357.3|23321|7
1654676200000|2022-06-08 08:16:40|23354.2|23334.2|23354.2|23334.2|23354.2|23334.2|23354.2|23334.2|1
1654676210000|2022-06-08 08:16:50|23355.5|23315.5|23344.8|23304.8|23360.5|23315.5|23344.2|23294.8|10
1654676220000|2022-06-08 08:17:00|23346.7|23306.7|23326.7|23306.7|23346.7|23309.2|23326.7|23301.7|3
1654676230000|2022-06-08 08:17:10|23324.2|23304.2|23324.2|23304.2|23324.2|23304.2|23324.2|23304.2|3
1654676250000|2022-06-08 08:17:30|23323.5|23303.5|23319.2|23299.2|23323.5|23303.5|23319.2|23299.2|0
1654676260000|2022-06-08 08:17:40|23316.7|23296.7|23316.7|23296.7|23316.7|23296.7|23316.7|23296.7|6
1654676270000|2022-06-08 08:17:50|||||||||5
1654676280000|2022-06-08 08:18:00|23324|23284|23316.7|23276.7|23324|23284|23316.7|23276.7|4
1654676290000|2022-06-08 08:18:10|23316|23276|23314.2|23274.2|23316|23276|23314.2|23274.2|1
1654676300000|2022-06-08 08:18:20|||||||||1
1654676310000|2022-06-08 08:18:30|||||||||2
1654676340000|2022-06-08 08:19:00|23311.7|23271.7|23311.7|23271.7|23311.7|23271.7|23311.7|23271.7|0
1654676370000|2022-06-08 08:19:30|23304.2|23284.2|23314.8|23274.8|23314.8|23284.2|23304.2|23274.8|5
1654676380000|2022-06-08 08:19:40|23316.7|23276.7|23316.7|23276.7|23316.7|23276.7|23316.7|23276.7|0
1654676400000|2022-06-08 08:20:00|23318.5|23278.5|23309.8|23289.8|23318.5|23289.8|23309.2|23278.5|0
1654676410000|2022-06-08 08:20:10|23311.7|23291.7|23311.7|23291.7|23311.7|23291.7|23311.7|23291.7|0
1654676440000|2022-06-08 08:20:40|||||||||3
1654676490000|2022-06-08 08:21:30|23314.2|23294.2|23339.2|23319.2|23339.2|23319.2|23314.2|23294.2|14
1654676500000|2022-06-08 08:21:40|||||||||1
1654676510000|2022-06-08 08:21:50|||||||||2
1654676530000|2022-06-08 08:22:10|23349.8|23309.8|23351.7|23311.7|23351.7|23311.7|23349.8|23309.8|0
1654676540000|2022-06-08 08:22:20|||||||||10
1654676550000|2022-06-08 08:22:30|23349.8|23309.8|23339.2|23319.2|23349.8|23319.2|23339.2|23309.8|2
1654676560000|2022-06-08 08:22:40|23338.5|23318.5|23334.8|23314.8|23338.5|23318.5|23334.8|23314.8|0
1654676570000|2022-06-08 08:22:50|||||||||1
1654676590000|2022-06-08 08:23:10|23339.2|23319.2|23339.2|23319.2|23339.2|23319.2|23339.2|23319.2|2
1654676610000|2022-06-08 08:23:30|23342.8|23322.8|23353.5|23313.5|23353.5|23322.8|23342.8|23313.5|3
1654676630000|2022-06-08 08:23:50|23374.2|23314.2|23376.7|23316.7|23376.7|23316.7|23374.2|23314.2|3
1654676640000|2022-06-08 08:24:00|23378.5|23318.5|23389.2|23349.2|23389.2|23349.2|23373.8|23318.5|2
1654676650000|2022-06-08 08:24:10|23401.7|23341.7|23401.7|23341.7|23401.7|23341.7|23401.7|23341.7|2
1654676660000|2022-06-08 08:24:20|23389.2|23349.2|23389.2|23349.2|23389.2|23349.2|23389.2|23349.2|1
1654676690000|2022-06-08 08:24:50|23385.5|23345.5|23384.8|23344.8|23385.5|23345.5|23384.8|23344.8|2
1654676700000|2022-06-08 08:25:00|23374.2|23354.2|23396.7|23376.7|23396.7|23376.7|23374.2|23351.2|6
1654676710000|2022-06-08 08:25:10|23397.3|23377.3|23399.2|23379.2|23399.2|23379.2|23397.3|23377.3|3
1654676720000|2022-06-08 08:25:20|23399.8|23379.8|23402.3|23382.3|23402.3|23382.3|23399.8|23379.8|2
1654676730000|2022-06-08 08:25:30|23404.2|23384.2|23408.5|23388.5|23409.2|23389.2|23404.2|23384.2|5
1654676740000|2022-06-08 08:25:40|23406|23386|23404.2|23384.2|23408.5|23388.5|23404.2|23384.2|2
1654676750000|2022-06-08 08:25:50|||||||||1
1654676760000|2022-06-08 08:26:00|23413.5|23373.5|23398.5|23358.5|23413.5|23373.5|23389.2|23358.5|4
1654676770000|2022-06-08 08:26:10|23387.8|23367.8|23386|23366|23387.8|23367.8|23386|23366|0
1654676790000|2022-06-08 08:26:30|23381.7|23361.7|23376.7|23356.7|23381.7|23361.7|23376.7|23356.7|1
1654676800000|2022-06-08 08:26:40|||||||||1
1654676810000|2022-06-08 08:26:50|23371.2|23351.2|23369.2|23349.2|23371.2|23351.2|23369.2|23349.2|2
1654676850000|2022-06-08 08:27:30|||||||||1
1654676870000|2022-06-08 08:27:50|||||||||1
1654676900000|2022-06-08 08:28:20|||||||||1
1654676910000|2022-06-08 08:28:30|23368.5|23348.5|23366.7|23346.7|23368.5|23348.5|23366.7|23346.7|2
1654676920000|2022-06-08 08:28:40|||||||||1
1654676930000|2022-06-08 08:28:50|23364.2|23344.2|23364.2|23344.2|23364.2|23344.2|23364.2|23344.2|1
1654676990000|2022-06-08 08:29:50|||||||||1
1654677000000|2022-06-08 08:30:00|23356|23336|23356|23336|23356|23336|23356|23336|2
1654677030000|2022-06-08 08:30:30|23354.2|23334.2|23354.2|23334.2|23354.2|23334.2|23354.2|23334.2|0
1654677050000|2022-06-08 08:30:50|23356|23336|23356.7|23336.7|23356.7|23336.7|23356|23336|1
1654677060000|2022-06-08 08:31:00|23357.3|23337.3|23354.2|23334.2|23359.2|23339.2|23354.2|23334.2|2
1654677110000|2022-06-08 08:31:50|23351.7|23331.7|23341|23321|23351.7|23331.7|23341|23321|3
1654677180000|2022-06-08 08:33:00|23336.7|23316.7|23336.7|23316.7|23336.7|23316.7|23336.7|23316.7|2
1654677200000|2022-06-08 08:33:20|23336|23316|23329.2|23309.2|23336|23316|23329.2|23309.2|1
1654677260000|2022-06-08 08:34:20|23328.5|23308.5|23326.7|23306.7|23328.5|23308.5|23326.7|23306.7|1
1654677290000|2022-06-08 08:34:50|23324.2|23304.2|23321.7|23301.7|23324.2|23304.2|23321.7|23301.7|3
1654677300000|2022-06-08 08:35:00|23319.2|23299.2|23319.8|23299.8|23319.8|23299.8|23319.2|23299.2|2
1654677340000|2022-06-08 08:35:40|23331.7|23311.7|23331.7|23311.7|23331.7|23311.7|23331.7|23311.7|3
1654677350000|2022-06-08 08:35:50|||||||||2
1654677450000|2022-06-08 08:37:30|23351.7||23351.7||23351.7||23351.7||2
1654677460000|2022-06-08 08:37:40|23342.3|23322.3|23351.3|23331.3|23368|23331.3|23342.3|23308|1
1654677470000|2022-06-08 08:37:50|23362.3|23342.3|23362.3|23342.3|23362.3|23342.3|23362.3|23342.3|0
1654677480000|2022-06-08 08:38:00|23366.7|23346.7|23369.2|23349.2|23369.2|23349.2|23366.7|23346.7|8
1654677490000|2022-06-08 08:38:10|23369.8|23349.8|23371.7|23351.7|23371.7|23351.7|23369.8|23349.8|0
1654677500000|2022-06-08 08:38:20|23374.2|23354.2|23374.2|23354.2|23374.2|23354.2|23374.2|23354.2|6
1654677510000|2022-06-08 08:38:30|23379.7|23359.7|23391.7|23351.7|23391.7|23359.7|23379.7|23351|2
1654677520000|2022-06-08 08:38:40|23384.2|23364.2|23384.2|23364.2|23384.2|23364.2|23384.2|23364.2|1
1654677580000|2022-06-08 08:39:40|||||||||2
1654677600000|2022-06-08 08:40:00|23383.5|23363.5|23381.7|23361.7|23383.5|23363.5|23381.7|23361.7|0
1654677610000|2022-06-08 08:40:10|23369.2|23341.7|23369.2|23349.2|23369.2|23349.2|23369.2|23341.7|2
1654677630000|2022-06-08 08:40:30|23366.7|23346.7|23364.2|23344.2|23366.7|23346.7|23364.2|23344.2|1
1654677640000|2022-06-08 08:40:40|||||||||14
1654677660000|2022-06-08 08:41:00|23363.5|23343.5|23361.7|23341.7|23363.5|23343.5|23361.7|23341.7|0
1654677710000|2022-06-08 08:41:50|23363|23343|23366.7|23346.7|23366.7|23346.7|23363|23343|1
1654677740000|2022-06-08 08:42:20|23366|23346|23362.3|23342.3|23366|23346|23362.3|23342.3|2
1654677760000|2022-06-08 08:42:40|||||||||1
1654677780000|2022-06-08 08:43:00|23360.3|23340.3|23356.7|23336.7|23360.3|23340.3|23356.7|23336.7|0
1654677810000|2022-06-08 08:43:30|23354.2|23334.2|23354.2|23334.2|23354.2|23334.2|23354.2|23334.2|0
1654677870000|2022-06-08 08:44:30|23356.7|23336.7|23354.2|23334.2|23356.7|23336.7|23354.2|23334.2|1
1654677900000|2022-06-08 08:45:00|23356.7|23336.7|23349.2|23329.2|23356.7|23336.7|23349.2|23329.2|4
1654677930000|2022-06-08 08:45:30|23348.5|23328.5|23348.5|23328.5|23348.5|23328.5|23348.5|23328.5|0
1654677940000|2022-06-08 08:45:40|23346.7|23326.7|23346.7|23326.7|23346.7|23326.7|23346.7|23326.7|0
1654677950000|2022-06-08 08:45:50|23347.3|23327.3|23349.2|23329.2|23349.2|23329.2|23347.3|23327.3|0
1654677960000|2022-06-08 08:46:00|23347.3|23327.3|23347.3|23327.3|23347.3|23327.3|23347.3|23327.3|0
1654678000000|2022-06-08 08:46:40|23346.7|23326.7|23346.7|23326.7|23346.7|23326.7|23346.7|23326.7|0
1654678010000|2022-06-08 08:46:50|23347.3|23327.3|23349.2|23329.2|23349.2|23329.2|23344.8|23324.8|0
1654678030000|2022-06-08 08:47:10|||||||||1
1654678040000|2022-06-08 08:47:20|23356.7|23336.7|23356.7|23336.7|23356.7|23336.7|23356.7|23336.7|3
1654678070000|2022-06-08 08:47:50|23357.3|23337.3|23359.2|23339.2|23359.2|23339.2|23357.3|23337.3|0
1654678080000|2022-06-08 08:48:00|23361.2|23341.2|23363|23343|23363|23343|23361.2|23341.2|0
1654678090000|2022-06-08 08:48:10|23365.5|23345.5|23368|23328|23368|23345.5|23365.5|23328|2
1654678100000|2022-06-08 08:48:20|23365.5|23325.5|23365.5|23325.5|23365.5|23325.5|23365.5|23325.5|0
1654678180000|2022-06-08 08:49:40|||||||||1
1654678190000|2022-06-08 08:49:50|23373|23313|23373|23313|23373|23313|23373|23313|1
1654678210000|2022-06-08 08:50:10|23371.2|23311.2|23361|23321|23371.2|23321.7|23359.2|23310.5|2
1654678220000|2022-06-08 08:50:20|23347.2|23327.2|23341.7|23321.7|23347.2|23327.2|23341.7|23321.7|0
1654678250000|2022-06-08 08:50:50|23339.2|23319.2|23339.2|23319.2|23339.2|23319.2|23339.2|23319.2|0
1654678260000|2022-06-08 08:51:00|23344.2|23324.2|23344.2|23324.2|23344.2|23324.2|23344.2|23324.2|1
1654678270000|2022-06-08 08:51:10|23343.5|23323.5|23344.2|23324.2|23344.2|23324.2|23343.5|23323.5|1
1654678290000|2022-06-08 08:51:30|23346.7|23326.7|23346.7|23326.7|23346.7|23326.7|23346.7|23326.7|0
1654678310000|2022-06-08 08:51:50|||||||||13
1654678320000|2022-06-08 08:52:00|23346|23326|23343.5|23323.5|23346|23326|23343.5|23323.5|1
1654678340000|2022-06-08 08:52:20|23342.8|23322.8|23341|23321|23342.8|23322.8|23341|23321|0
1654678380000|2022-06-08 08:53:00|23341.7|23321.7|23337.3|23317.3|23341.7|23321.7|23337.3|23317.3|3
1654678410000|2022-06-08 08:53:30|23339.2|23319.2|23339.2|23319.2|23339.2|23319.2|23339.2|23319.2|0
1654678420000|2022-06-08 08:53:40|23338.5|23318.5|23336.7|23316.7|23338.5|23318.5|23336.7|23316.7|0
1654678440000|2022-06-08 08:54:00|23339.2|23319.2|23342.8|23322.8|23343.5|23323.5|23339.2|23319.2|1
1654678560000|2022-06-08 08:56:00|23343.5|23323.5|23343.5|23323.5|23343.5|23323.5|23343.5|23323.5|0
1654678590000|2022-06-08 08:56:30|23341.7|23321.7|23346.7|23306.7|23346.7|23321.7|23338|23306.7|1
1654678600000|2022-06-08 08:56:40|23344.8|23304.8|23344.8|23304.8|23344.8|23304.8|23344.8|23304.8|0
1654678630000|2022-06-08 08:57:10|||||||||26
1654678680000|2022-06-08 08:58:00|23346.7|23306.7|23338|23318|23346.7|23318|23337.3|23306.7|2
1654678690000|2022-06-08 08:58:10|23337.3|23317.3|23339.2|23319.2|23339.2|23319.2|23337.3|23317.3|2
1654678700000|2022-06-08 08:58:20|23341.7|23321.7|23341.7|23321.7|23341.7|23321.7|23341.7|23321.7|0
1654678720000|2022-06-08 08:58:40|23341|23321|23341|23321|23341|23321|23341|23321|1
1654678740000|2022-06-08 08:59:00|23342.8|23322.8|23342.8|23322.8|23342.8|23322.8|23342.8|23322.8|0
1654678770000|2022-06-08 08:59:30|||||||||2
1654678800000|2022-06-08 09:00:00|23344.2|23324.2|23346|23326|23346|23326|23344.2|23324.2|0
1654678810000|2022-06-08 09:00:10|23344.2|23324.2|23344.2|23324.2|23344.2|23324.2|23344.2|23324.2|1
1654678840000|2022-06-08 09:00:40|23342.3|23322.3|23342.3|23322.3|23342.3|23322.3|23342.3|23322.3|0
1654678860000|2022-06-08 09:01:00|23341.7|23321.7|23330.3|23310.3|23341.7|23321.7|23330.3|23310.3|2
1654678870000|2022-06-08 09:01:10|23326.7|23306.7|23324.2|23304.2|23326.7|23306.7|23323.5|23303.5|3
1654678880000|2022-06-08 09:01:20|23326.8|23306.8|23334.8|23314.8|23334.8|23314.8|23326.8|23306.8|2
1654678890000|2022-06-08 09:01:30|23335.5|23315.5|23339.2|23319.2|23339.2|23319.2|23335.5|23315.5|1
1654678900000|2022-06-08 09:01:40|23344.2|23324.2|23354.8|23334.8|23354.8|23334.8|23344.2|23324.2|0
1654678910000|2022-06-08 09:01:50|||||||||1
1654678920000|2022-06-08 09:02:00|23356.7|23336.7|23357.3|23337.3|23357.3|23337.3|23356.7|23336.7|1
1654678930000|2022-06-08 09:02:10|||||||||1
1654678960000|2022-06-08 09:02:40|23361.7|23341.7|23364.2|23344.2|23364.2|23344.2|23361.7|23341.7|1
1654678970000|2022-06-08 09:02:50|23364.8|23344.8|23374.2|23354.2|23374.2|23354.2|23364.8|23344.8|3
1654678980000|2022-06-08 09:03:00|23379.8|23359.8|23379.8|23359.8|23382.3|23362.3|23379.8|23359.8|4
1654679020000|2022-06-08 09:03:40|||||||||1
1654679040000|2022-06-08 09:04:00|||||||||1
1654679050000|2022-06-08 09:04:10|||||||||1
1654679080000|2022-06-08 09:04:40|23382.3|23362.3|23382.3|23362.3|23382.3|23362.3|23382.3|23362.3|15
1654679090000|2022-06-08 09:04:50|||||||||1
1654679100000|2022-06-08 09:05:00|23381.7|23361.7|23381.7|23361.7|23381.7|23361.7|23381.7|23361.7|1
1654679120000|2022-06-08 09:05:20|23382.3|23362.3|23384.8|23364.8|23384.8|23364.8|23382.3|23362.3|4
1654679140000|2022-06-08 09:05:40|23385.5|23365.5|23384.8|23364.8|23385.5|23365.5|23384.8|23364.8|1
1654679150000|2022-06-08 09:05:50|23385.5|23365.5|23385.5|23365.5|23385.5|23365.5|23384.8|23364.8|0
1654679160000|2022-06-08 09:06:00|23384.8|23364.8|23384.2|23364.2|23384.8|23364.8|23384.2|23364.2|5
1654679210000|2022-06-08 09:06:50|23383.5|23363.5|23382.8|23362.8|23383.5|23363.5|23382.8|23362.8|4
1654679230000|2022-06-08 09:07:10|23381|23361|23379|23359|23381|23361|23379|23359|1
1654679240000|2022-06-08 09:07:20|23375.3|23355.3|23372.8|23352.8|23375.3|23355.3|23372.8|23352.8|0
1654679250000|2022-06-08 09:07:30|23371|23351|23371|23351|23371|23351|23371|23351|0
1654679260000|2022-06-08 09:07:40|||||||||1
1654679270000|2022-06-08 09:07:50|||||||||1
1654679340000|2022-06-08 09:09:00|||||||||1
1654679400000|2022-06-08 09:10:00|23371.7|23351.7|23372.3|23352.3|23372.3|23352.3|23371|23351|0
1654679410000|2022-06-08 09:10:10|23371|23351|23371|23351|23371|23351|23371|23351|0
1654679420000|2022-06-08 09:10:20|23366.7|23346.7|23366.7|23346.7|23366.7|23346.7|23366.7|23346.7|2
1654679430000|2022-06-08 09:10:30|23364.8|23344.8|23364.8|23344.8|23364.8|23344.8|23364.8|23344.8|0
1654679440000|2022-06-08 09:10:40|23363|23343|23363|23343|23363|23343|23363|23343|1
1654679460000|2022-06-08 09:11:00|23361.2|23341.2|23361.2|23341.2|23361.2|23341.2|23361.2|23341.2|1
1654679510000|2022-06-08 09:11:50|23363|23343|23362.3|23342.3|23363|23343|23362.3|23342.3|1
1654679550000|2022-06-08 09:12:30|23359.2|23339.2|23359.2|23339.2|23359.2|23339.2|23359.2|23339.2|0
1654679580000|2022-06-08 09:13:00|23358.5|23338.5|23359.2|23339.2|23359.2|23339.2|23358.5|23338.5|0
1654679590000|2022-06-08 09:13:10|23354.2|23334.2|23354.2|23334.2|23354.2|23334.2|23354.2|23334.2|5
1654679600000|2022-06-08 09:13:20|23352.8|23332.8|23352.8|23332.8|23352.8|23332.8|23352.8|23332.8|0
1654679610000|2022-06-08 09:13:30|23349.2|23329.2|23349.2|23329.2|23349.2|23329.2|23349.2|23329.2|0
1654679620000|2022-06-08 09:13:40|||||||||1
1654679640000|2022-06-08 09:14:00|23351.7|23331.7|23351.7|23331.7|23351.7|23331.7|23351.7|23331.7|1
1654679700000|2022-06-08 09:15:00|23354.2|23334.2|23354.2|23334.2|23354.2|23334.2|23354.2|23334.2|1
1654679730000|2022-06-08 09:15:30|23354.8|23334.8|23354.8|23334.8|23357.3|23337.3|23354.8|23334.8|1
1654679740000|2022-06-08 09:15:40|23357.3|23337.3|23354.8|23334.8|23357.3|23337.3|23354.8|23334.8|0
1654679750000|2022-06-08 09:15:50|||||||||1
1654679760000|2022-06-08 09:16:00|23359.8|23319.8|23359.8|23319.8|23359.8|23319.8|23359.8|23319.8|2
1654679810000|2022-06-08 09:16:50|23349.2|23329.2|23349.2|23329.2|23349.2|23329.2|23349.2|23329.2|4
1654679820000|2022-06-08 09:17:00|23347.3|23327.3|23347.3|23327.3|23347.3|23327.3|23347.3|23327.3|251
1654679840000|2022-06-08 09:17:20|23349.2|23329.2|23348.5|23328.5|23349.2|23329.2|23348.5|23328.5|1
1654679850000|2022-06-08 09:17:30|23346.7|23326.7|23346.7|23326.7|23346.7|23326.7|23346.7|23326.7|0
1654679860000|2022-06-08 09:17:40|||||||||1
1654679920000|2022-06-08 09:18:40|||||||||2
1654680080000|2022-06-08 09:21:20|||||||||1
1654680110000|2022-06-08 09:21:50|||||||||1
1654680120000|2022-06-08 09:22:00|23346|23326|23344.2|23324.2|23346|23326|23344.2|23324.2|0
1654680140000|2022-06-08 09:22:20|23342.2|23322.2|23336.7|23316.7|23342.2|23322.2|23336.7|23316.7|1
1654680220000|2022-06-08 09:23:40|23339.2|23319.2|23339.2|23319.2|23339.2|23319.2|23339.2|23319.2|2
1654680230000|2022-06-08 09:23:50|||||||||2
1654680250000|2022-06-08 09:24:10|||||||||1
1654680270000|2022-06-08 09:24:30|||||||||1
1654680280000|2022-06-08 09:24:40|23338.5|23318.5|23338.5|23318.5|23338.5|23318.5|23338.5|23318.5|0
1654680300000|2022-06-08 09:25:00|23334.2|23314.2|23334.2|23314.2|23334.2|23314.2|23334.2|23314.2|0
1654680310000|2022-06-08 09:25:10|23335.5|23315.5|23339.2|23319.2|23339.8|23319.8|23335.5|23315.5|3
1654680330000|2022-06-08 09:25:30|23339.8|23319.8|23341.7|23321.7|23341.7|23321.7|23339.8|23319.8|0
1654680340000|2022-06-08 09:25:40|23342.3|23322.3|23342.3|23322.3|23342.3|23322.3|23342.3|23322.3|1
1654680350000|2022-06-08 09:25:50|23344.2|23324.2|23346.7|23326.7|23346.7|23326.7|23344.2|23324.2|1
1654680410000|2022-06-08 09:26:50|||||||||1
1654680420000|2022-06-08 09:27:00|23347.3|23327.3|23346.7|23326.7|23349.2|23329.2|23346.7|23326.7|0
1654680430000|2022-06-08 09:27:10|23344.8|23324.8|23344.8|23324.8|23344.8|23324.8|23344.8|23324.8|0
1654680470000|2022-06-08 09:27:50|23346.7|23326.7|23346.7|23326.7|23346.7|23326.7|23346.7|23326.7|1
1654680480000|2022-06-08 09:28:00|23347.3|23327.3|23349.2|23329.2|23349.2|23329.2|23347.3|23327.3|0
1654680500000|2022-06-08 09:28:20|23348.5|23328.5|23349.2|23329.2|23349.2|23329.2|23347.3|23327.3|1
1654680510000|2022-06-08 09:28:30|23351.7|23331.7|23351.7|23331.7|23351.7|23331.7|23351.7|23331.7|0
1654680520000|2022-06-08 09:28:40|23348|23328|23349.8|23329.8|23349.8|23329.8|23348|23328|2
1654680530000|2022-06-08 09:28:50|23351.7|23331.7|23346.7|23326.7|23351.7|23331.7|23346.7|23326.7|1
1654680560000|2022-06-08 09:29:20|||||||||1
1654680580000|2022-06-08 09:29:40|||||||||1
1654680590000|2022-06-08 09:29:50|23347.3|23327.3|23349.8|23329.8|23349.8|23329.8|23347.3|23327.3|0
1654680600000|2022-06-08 09:30:00|23351.7|23331.7|23351.7|23331.7|23351.7|23331.7|23351.7|23331.7|0
1654680660000|2022-06-08 09:31:00|23352.3|23332.3|23357.3|23337.3|23357.3|23337.3|23352.3|23332.3|2
1654680670000|2022-06-08 09:31:10|23359.2|23339.2|23359.2|23339.2|23359.2|23339.2|23359.2|23339.2|2
1654680690000|2022-06-08 09:31:30|23357.8|23337.8|23354.2|23334.2|23357.8|23337.8|23354.2|23334.2|0
1654680710000|2022-06-08 09:31:50|||||||||1
1654680720000|2022-06-08 09:32:00|23348.5|23328.5|23349.2|23329.2|23349.2|23329.2|23346.7|23326.7|7
1654680740000|2022-06-08 09:32:20|||||||||1
1654680770000|2022-06-08 09:32:50|23351.7|23331.7|23351.7|23331.7|23351.7|23331.7|23351.7|23331.7|2
1654680860000|2022-06-08 09:34:20|23356.7|23336.7|23356.7|23336.7|23356.7|23336.7|23356.7|23336.7|0
1654680910000|2022-06-08 09:35:10|||||||||2
1654681070000|2022-06-08 09:37:50|||||||||1
1654681080000|2022-06-08 09:38:00|||||||||1
1654681130000|2022-06-08 09:38:50|23359.2|23339.2|23359.2|23339.2|23359.2|23339.2|23359.2|23339.2|1
1654681150000|2022-06-08 09:39:10|23354.8|23334.8|23352.3|23332.3|23354.8|23334.8|23352.3|23332.3|2
1654681190000|2022-06-08 09:39:50|23351.7|23331.7|23351|23331|23351.7|23331.7|23351|23331|1
1654681200000|2022-06-08 09:40:00|23348.5|23328.5|23336.7|23316.7|23348.5|23328.5|23336.7|23316.7|7
1654681240000|2022-06-08 09:40:40|23338.5|23318.5|23346.2|23326.2|23346.2|23326.2|23338.5|23318.5|5
1654681260000|2022-06-08 09:41:00|23351.7|23331.7|23354.8|23334.8|23354.8|23334.8|23351.7|23331.7|1
1654681290000|2022-06-08 09:41:30|23358|23338|23358|23338|23358|23338|23355.5|23335.5|4
1654681300000|2022-06-08 09:41:40|||||||||14
1654681310000|2022-06-08 09:41:50|||||||||11
1654681320000|2022-06-08 09:42:00|23373|23333|23363.7|23343.7|23373|23343.7|23363.7|23333|0
1654681330000|2022-06-08 09:42:10|23371|23351|23371|23351|23371|23351|23371|23351|0
1654681370000|2022-06-08 09:42:50|23372.3|23352.3|23376.7|23356.7|23376.7|23356.7|23372.3|23352.3|1
1654681390000|2022-06-08 09:43:10|||||||||1
1654681400000|2022-06-08 09:43:20|23374.2|23354.2|23374.2|23354.2|23374.2|23354.2|23374.2|23354.2|6
1654681410000|2022-06-08 09:43:30|23373.5|23353.5|23369.2|23349.2|23373.5|23353.5|23369.2|23349.2|1
1654681480000|2022-06-08 09:44:40|||||||||2
1654681490000|2022-06-08 09:44:50|23381.7|23341.7|23381.7|23341.7|23381.7|23341.7|23381.7|23341.7|1
1654681510000|2022-06-08 09:45:10|23379.8|23339.8|23369.2|23349.2|23379.8|23349.2|23369.2|23339.8|2
1654681530000|2022-06-08 09:45:30|23366.7|23346.7|23394.8|23374.8|23394.8|23374.8|23366.7|23346.7|2
1654681540000|2022-06-08 09:45:40|23396.7|23376.7|23396.7|23376.7|23396.7|23376.7|23396.7|23376.7|0
1654681570000|2022-06-08 09:46:10|23397.3|23377.3|23397.3|23377.3|23397.3|23377.3|23397.3|23377.3|1
1654681580000|2022-06-08 09:46:20|23396.7|23376.7|23396.7|23376.7|23396.7|23376.7|23396.7|23376.7|0
1654681590000|2022-06-08 09:46:30|23394.8|23374.8|23394.8|23374.8|23394.8|23374.8|23394.8|23374.8|0
1654681610000|2022-06-08 09:46:50|23395.5|23375.5|23392.3|23372.3|23395.5|23375.5|23392.3|23372.3|1
1654681620000|2022-06-08 09:47:00|23391.7|23371.7|23394.8|23374.8|23394.8|23374.8|23391.7|23371.7|4
1654681630000|2022-06-08 09:47:10|23399.8|23379.8|23399.8|23379.8|23399.8|23379.8|23399.8|23379.8|1
1654681640000|2022-06-08 09:47:20|||||||||2
1654681710000|2022-06-08 09:48:30|23400.5|23380.5|23404.2|23384.2|23404.2|23384.2|23400.5|23380.5|0
1654681730000|2022-06-08 09:48:50|||||||||1
1654681780000|2022-06-08 09:49:40|23404.8|23384.8|23409.2|23389.2|23409.2|23389.2|23404.8|23384.8|1
1654681790000|2022-06-08 09:49:50|23409.8|23389.8|23411.7|23391.7|23411.7|23391.7|23409.8|23389.8|2
1654681800000|2022-06-08 09:50:00|23411|23391|23409.2|23389.2|23411|23391|23409.2|23389.2|1
1654681820000|2022-06-08 09:50:20|23409.8|23389.8|23411.7|23391.7|23412.3|23392.3|23409.8|23389.8|2
1654681830000|2022-06-08 09:50:30|23409.2|23389.2|23409.2|23389.2|23409.2|23389.2|23409.2|23389.2|4
1654681850000|2022-06-08 09:50:50|23424.8|23404.8|23437.3|23417.3|23437.3|23417.3|23424.8|23404.8|43
1654681860000|2022-06-08 09:51:00|||||||||2
1654681870000|2022-06-08 09:51:10|23439.2|23419.2|23437.3|23417.3|23439.8|23419.8|23437.3|23417.3|1
1654681880000|2022-06-08 09:51:20|23438|23418|23438|23418|23438|23418|23438|23418|1
1654681890000|2022-06-08 09:51:30|||||||||1
1654681900000|2022-06-08 09:51:40|||||||||3
1654681920000|2022-06-08 09:52:00|||||||||1
1654681940000|2022-06-08 09:52:20|23440.5|23420.5|23440.5|23420.5|23440.5|23420.5|23440.5|23420.5|3
1654681960000|2022-06-08 09:52:40|23439.8|23419.8|23436.7|23416.7|23439.8|23419.8|23434.8|23414.8|2
1654682020000|2022-06-08 09:53:40|23436|23416|23436|23416|23436|23416|23436|23416|2
1654682030000|2022-06-08 09:53:50|23436.7|23416.7|23436.7|23416.7|23436.7|23416.7|23436.7|23416.7|0
1654682060000|2022-06-08 09:54:20|23433|23413|23431.7|23411.7|23433|23413|23431.7|23411.7|2
1654682080000|2022-06-08 09:54:40|23429.8|23409.8|23429.8|23409.8|23429.8|23409.8|23429.8|23409.8|0
1654682090000|2022-06-08 09:54:50|23428.5|23408.5|23419.8|23399.8|23428.5|23408.5|23419.8|23399.8|13
1654682150000|2022-06-08 09:55:50|23418.5|23398.5|23416.7|23396.7|23418.5|23398.5|23414.8|23394.8|1
1654682160000|2022-06-08 09:56:00|23419.2|23399.2|23419.2|23399.2|23419.2|23399.2|23419.2|23399.2|1
1654682230000|2022-06-08 09:57:10|||||||||2
1654682280000|2022-06-08 09:58:00|23419.8|23399.8|23419.8|23399.8|23419.8|23399.8|23419.8|23399.8|0
1654682290000|2022-06-08 09:58:10|||||||||1
1654682340000|2022-06-08 09:59:00|||||||||7
1654682350000|2022-06-08 09:59:10|23418.5|23398.5|23416.5|23396.5|23418.5|23398.5|23416.5|23396.5|4
1654682360000|2022-06-08 09:59:20|23412.2|23392.2|23409.7|23389.7|23412.2|23392.2|23409.7|23389.7|0
1654682390000|2022-06-08 09:59:50|||||||||1
1654682400000|2022-06-08 10:00:00|23405.3|23385.3|23405.3|23385.3|23405.3|23385.3|23405.3|23385.3|0
1654682410000|2022-06-08 10:00:10|23406|23386|23406.7|23386.7|23406.7|23386.7|23406|23386|1
1654682440000|2022-06-08 10:00:40|23406|23386|23404.2|23384.2|23406|23386|23404.2|23384.2|0
1654682520000|2022-06-08 10:02:00|23404.8|23384.8|23386.7|23366.7|23406.7|23386.7|23386.7|23366.7|4
1654682560000|2022-06-08 10:02:40|||||||||2
1654682570000|2022-06-08 10:02:50|||||||||28
1654682690000|2022-06-08 10:04:50|23388|23368|23391.7|23371.7|23391.7|23371.7|23388|23368|0
1654682700000|2022-06-08 10:05:00|||||||||1
1654682720000|2022-06-08 10:05:20|||||||||1
1654682730000|2022-06-08 10:05:30|||||||||1
1654682740000|2022-06-08 10:05:40|23394.2|23374.2|23391.7|23371.7|23394.2|23374.2|23391.7|23371.7|0
1654682790000|2022-06-08 10:06:30|23393|23373|23396.7|23376.7|23396.7|23376.7|23393|23373|1
1654682870000|2022-06-08 10:07:50|||||||||1
1654682880000|2022-06-08 10:08:00|23394.2|23374.2|23394.2|23374.2|23394.2|23374.2|23394.2|23374.2|0
1654682890000|2022-06-08 10:08:10|23393.5|23373.5|23394.2|23374.2|23394.2|23374.2|23391.7|23371.7|3
1654682940000|2022-06-08 10:09:00|23396.7|23376.7|23396.7|23376.7|23396.7|23376.7|23396.7|23376.7|0
1654682950000|2022-06-08 10:09:10|23396|23376|23394.2|23374.2|23396|23376|23394.2|23374.2|1
1654682970000|2022-06-08 10:09:30|23396.7|23376.7|23396.7|23376.7|23396.7|23376.7|23396.7|23376.7|0
1654683000000|2022-06-08 10:10:00|23397.3|23377.3|23397.3|23377.3|23397.3|23377.3|23397.3|23377.3|4
1654683010000|2022-06-08 10:10:10|23399.2|23379.2|23399.2|23379.2|23399.2|23379.2|23399.2|23379.2|0
1654683040000|2022-06-08 10:10:40|23401|23381|23401|23381|23401|23381|23401|23381|0
1654683050000|2022-06-08 10:10:50|||||||||1
1654683070000|2022-06-08 10:11:10|23402.8|23382.8|23411.2|23391.2|23411.2|23391.2|23402.8|23382.8|1
1654683090000|2022-06-08 10:11:30|23416.7|23396.7|23416.7|23396.7|23416.7|23396.7|23416.7|23396.7|0
1654683100000|2022-06-08 10:11:40|23417.3|23397.3|23419.2|23399.2|23419.2|23399.2|23417.3|23397.3|0
1654683110000|2022-06-08 10:11:50|||||||||1
1654683140000|2022-06-08 10:12:20|23421.7|23401.7|23421.7|23401.7|23421.7|23401.7|23421.7|23401.7|0
1654683170000|2022-06-08 10:12:50|23422.3|23402.3|23424.2|23404.2|23424.2|23404.2|23422.3|23402.3|0
1654683190000|2022-06-08 10:13:10|23421.7|23401.7|23421.7|23401.7|23421.7|23401.7|23421.7|23401.7|3
1654683200000|2022-06-08 10:13:20|23416.7|23396.7|23411.7|23391.7|23416.7|23396.7|23411.7|23391.7|0
1654683220000|2022-06-08 10:13:40|||||||||10
1654683290000|2022-06-08 10:14:50|23416.7|23396.7|23416.7|23396.7|23416.7|23396.7|23416.7|23396.7|1
1654683300000|2022-06-08 10:15:00|23416|23396|23411.7|23391.7|23416|23396|23411.7|23391.7|0
1654683340000|2022-06-08 10:15:40|23411|23391|23409.2|23389.2|23411|23391|23409.2|23389.2|2
1654683350000|2022-06-08 10:15:50|23407.8|23387.8|23404.2|23384.2|23407.8|23387.8|23404.2|23384.2|0
1654683360000|2022-06-08 10:16:00|23406.7|23386.7|23406.7|23386.7|23406.7|23386.7|23406.7|23386.7|0
1654683380000|2022-06-08 10:16:20|||||||||1
1654683430000|2022-06-08 10:17:10|||||||||1
1654683450000|2022-06-08 10:17:30|||||||||1
1654683480000|2022-06-08 10:18:00|||||||||1
1654683520000|2022-06-08 10:18:40|23407.3|23387.3|23409.2|23389.2|23409.2|23389.2|23407.3|23387.3|1
1654683540000|2022-06-08 10:19:00|23408.5|23388.5|23406.7|23386.7|23408.5|23388.5|23406.7|23386.7|2
1654683550000|2022-06-08 10:19:10|||||||||1
1654683560000|2022-06-08 10:19:20|23404.2|23384.2|23404.2|23384.2|23404.2|23384.2|23404.2|23384.2|1
1654683590000|2022-06-08 10:19:50|23386.7|23366.7|23386.7|23366.7|23386.7|23366.7|23386.7|23366.7|1
1654683600000|2022-06-08 10:20:00|23384.2|23364.2|23381.7|23361.7|23384.2|23364.2|23381.7|23361.7|0
1654683620000|2022-06-08 10:20:20|23380.3|23360.3|23374.2|23354.2|23380.3|23360.3|23374.2|23354.2|3
1654683630000|2022-06-08 10:20:30|23371.7|23351.7|23371.7|23351.7|23371.7|23351.7|23371.7|23351.7|0
1654683650000|2022-06-08 10:20:50|23369.2|23349.2|23369.2|23349.2|23369.2|23349.2|23369.2|23349.2|1
1654683660000|2022-06-08 10:21:00|||||||||1
1654683690000|2022-06-08 10:21:30|||||||||1
1654683710000|2022-06-08 10:21:50|||||||||1
1654683720000|2022-06-08 10:22:00|23366.7|23346.7|23364.2|23344.2|23366.7|23346.7|23364.2|23344.2|2
1654683780000|2022-06-08 10:23:00|||||||||4
1654683790000|2022-06-08 10:23:10|23361.7|23341.7|23361.7|23341.7|23361.7|23341.7|23361.7|23341.7|3
1654683800000|2022-06-08 10:23:20|||||||||1
1654683810000|2022-06-08 10:23:30|||||||||1
1654683840000|2022-06-08 10:24:00|||||||||54
1654683850000|2022-06-08 10:24:10|||||||||1
1654683880000|2022-06-08 10:24:40|||||||||1
1654683890000|2022-06-08 10:24:50|23361|23341|23359.2|23339.2|23361|23341|23359.2|23339.2|5
1654683900000|2022-06-08 10:25:00|23356.5|23336.5|23349.2|23329.2|23356.5|23336.5|23349.2|23329.2|6
1654683920000|2022-06-08 10:25:20|23340|23320|23336.7|23316.7|23340|23320|23336.7|23316.7|9
1654683930000|2022-06-08 10:25:30|23334.2|23314.2|23354.2|23334.2|23354.2|23334.2|23334.2|23314.2|10
1654683950000|2022-06-08 10:25:50|||||||||1
1654683990000|2022-06-08 10:26:30|23351.7|23331.7|23351.7|23331.7|23351.7|23331.7|23351.7|23331.7|1
1654684000000|2022-06-08 10:26:40|||||||||1
1654684010000|2022-06-08 10:26:50|||||||||1
1654684020000|2022-06-08 10:27:00|23356.7|23336.7|23366.7|23346.7|23366.7|23346.7|23356.7|23336.7|4
1654684030000|2022-06-08 10:27:10|23359.2|23339.2|23359.2|23339.2|23359.2|23339.2|23359.2|23339.2|3
1654684040000|2022-06-08 10:27:20|||||||||1
1654684050000|2022-06-08 10:27:30|23357.8|23337.8|23349.2|23329.2|23357.8|23337.8|23349.2|23329.2|2
1654684070000|2022-06-08 10:27:50|23344.2|23324.2|23344.2|23324.2|23344.2|23324.2|23344.2|23324.2|3
1654684080000|2022-06-08 10:28:00|||||||||1
1654684120000|2022-06-08 10:28:40|23343.5|23323.5|23341.7|23321.7|23343.5|23323.5|23341.7|23321.7|2
1654684130000|2022-06-08 10:28:50|||||||||1
1654684140000|2022-06-08 10:29:00|23341|23321|23339.2|23319.2|23341|23321|23339.2|23319.2|0
1654684170000|2022-06-08 10:29:30|||||||||2
1654684200000|2022-06-08 10:30:00|||||||||2
1654684210000|2022-06-08 10:30:10|23336.7|23316.7|23331.7|23311.7|23336.7|23316.7|23331.7|23311.7|3
1654684220000|2022-06-08 10:30:20|||||||||1
1654684230000|2022-06-08 10:30:30|23330.3|23310.3|23333.7|23293.7|23333.7|23310.3|23321.7|23293.7|4
1654684240000|2022-06-08 10:30:40|23331.2|23311.2|23356.7|23316.7|23356.7|23324.2|23331.2|23311.2|0
1654684300000|2022-06-08 10:31:40|23357.3|23317.3|23361.7|23321.7|23361.7|23321.7|23357.3|23317.3|0
1654684340000|2022-06-08 10:32:20|||||||||4
1654684360000|2022-06-08 10:32:40|23344.2|23324.2|23336.7|23316.7|23344.2|23324.2|23336.7|23316.7|2
1654684370000|2022-06-08 10:32:50|||||||||1
1654684390000|2022-06-08 10:33:10|23339.2|23319.2|23339.2|23319.2|23339.2|23319.2|23339.2|23319.2|0
1654684410000|2022-06-08 10:33:30|23342.8|23322.8|23344.2|23324.2|23344.2|23324.2|23342.8|23322.8|1
1654684420000|2022-06-08 10:33:40|||||||||2
1654684460000|2022-06-08 10:34:20|||||||||1
1654684470000|2022-06-08 10:34:30|||||||||1
1654684490000|2022-06-08 10:34:50|23346|23326|23356.7|23316.7|23356.7|23326|23346|23316.7|1
1654684500000|2022-06-08 10:35:00|23351.7|23311.7|23351.7|23311.7|23351.7|23311.7|23351.7|23311.7|0
1654684540000|2022-06-08 10:35:40|||||||||1
1654684680000|2022-06-08 10:38:00|23344.2|23324.2|23344.2|23324.2|23344.2|23324.2|23344.2|23324.2|1
1654684700000|2022-06-08 10:38:20|23342.2|23322.2|23340.3|23320.3|23342.2|23322.2|23340.3|23320.3|1152
1654684710000|2022-06-08 10:38:30|23341|23321|23343.5|23323.5|23343.5|23323.5|23341|23321|0
1654684720000|2022-06-08 10:38:40|||||||||7
1654684740000|2022-06-08 10:39:00|||||||||2
1654684770000|2022-06-08 10:39:30|||||||||20
1654684780000|2022-06-08 10:39:40|23347.8|23327.8|23347.8|23327.8|23347.8|23327.8|23347.8|23327.8|1
1654684800000|2022-06-08 10:40:00|||||||||1
1654684810000|2022-06-08 10:40:10|||||||||3
1654684820000|2022-06-08 10:40:20|23355.3|23315.3|23355.3|23315.3|23355.3|23315.3|23355.3|23315.3|0
1654684850000|2022-06-08 10:40:50|||||||||3
1654684910000|2022-06-08 10:41:50|||||||||1
1654684920000|2022-06-08 10:42:00|||||||||1
1654684970000|2022-06-08 10:42:50|||||||||1
1654685010000|2022-06-08 10:43:30|||||||||1
1654685040000|2022-06-08 10:44:00|23357.8|23317.8|23357.8|23317.8|23357.8|23317.8|23357.8|23317.8|1
1654685070000|2022-06-08 10:44:30|23357.2|23317.2|23355.3|23315.3|23357.2|23317.2|23355.3|23315.3|6
1654685090000|2022-06-08 10:44:50|23357.2|23317.2|23357.8|23317.8|23357.8|23317.8|23357.2|23317.2|1
1654685120000|2022-06-08 10:45:20|||||||||1
1654685150000|2022-06-08 10:45:50|||||||||1
1654685170000|2022-06-08 10:46:10|23361.5|23321.5|23366.7|23346.7|23366.7|23346.7|23356.2|23321.5|5
1654685180000|2022-06-08 10:46:20|23370.3|23350.3|23374.7|23354.7|23374.7|23354.7|23367.8|23347.8|3
1654685190000|2022-06-08 10:46:30|23377.8|23357.8|23377.8|23357.8|23377.8|23357.8|23377.8|23357.8|2
1654685230000|2022-06-08 10:47:10|||||||||2
1654685240000|2022-06-08 10:47:20|23383.5|23363.5|23385.3|23365.3|23386|23366|23383.5|23363.5|4
1654685330000|2022-06-08 10:48:50|23387.2|23367.2|23387.8|23367.8|23387.8|23367.8|23387.2|23367.2|2
1654685370000|2022-06-08 10:49:30|23385.3|23365.3|23375.3|23355.3|23385.3|23365.3|23370.3|23350.3|2
1654685380000|2022-06-08 10:49:40|||||||||2
1654685400000|2022-06-08 10:50:00|23377.3|23357.3|23381|23361|23381|23361|23377.3|23357.3|3
1654685410000|2022-06-08 10:50:10|23382.8|23362.8|23382.8|23362.8|23382.8|23362.8|23382.8|23362.8|0
1654685420000|2022-06-08 10:50:20|23385.3|23365.3|23385.3|23365.3|23385.3|23365.3|23385.3|23365.3|5
1654685470000|2022-06-08 10:51:10|23392.8|23372.8|23392.8|23372.8|23392.8|23372.8|23392.8|23372.8|8
1654685510000|2022-06-08 10:51:50|23394.7|23374.7|23396|23376|23396|23376|23394.7|23374.7|5
1654685520000|2022-06-08 10:52:00|23397.8|23377.8|23397.8|23377.8|23397.8|23377.8|23397.8|23377.8|0
1654685530000|2022-06-08 10:52:10|||||||||1
1654685540000|2022-06-08 10:52:20|23396|23376|23390.3|23370.3|23396|23376|23390.3|23370.3|3
1654685550000|2022-06-08 10:52:30|23385.3|23365.3|23385.3|23365.3|23385.3|23365.3|23385.3|23365.3|1
1654685570000|2022-06-08 10:52:50|23386|23366|23395.5|23375.5|23395.5|23375.5|23386|23366|6
1654685580000|2022-06-08 10:53:00|23396.2|23376.2|23400.5|23380.5|23400.5|23380.5|23396.2|23376.2|0
1654685590000|2022-06-08 10:53:10|23406|23386|23406|23386|23406|23386|23406|23386|1
1654685610000|2022-06-08 10:53:30|||||||||23
1654685630000|2022-06-08 10:53:50|||||||||1
1654685640000|2022-06-08 10:54:00|23408.5|23388.5|23408.5|23388.5|23408.5|23388.5|23408.5|23388.5|1
1654685660000|2022-06-08 10:54:20|||||||||4
1654685670000|2022-06-08 10:54:30|23412.8|23392.8|23426|23406|23426|23406|23412.8|23392.8|5
1654685680000|2022-06-08 10:54:40|23430.3|23410.3|23430.3|23410.3|23430.3|23410.3|23430.3|23410.3|3
1654685690000|2022-06-08 10:54:50|||||||||1
1654685700000|2022-06-08 10:55:00|23431|23411|23431|23411|23431|23411|23431|23411|0
1654685710000|2022-06-08 10:55:10|23432.8|23412.8|23432.8|23412.8|23432.8|23412.8|23432.8|23412.8|1
1654685720000|2022-06-08 10:55:20|23436|23416|23436|23416|23436|23416|23436|23416|4
1654685730000|2022-06-08 10:55:30|||||||||3
1654685750000|2022-06-08 10:55:50|23438.5|23418.5|23446|23426|23446|23426|23438.5|23418.5|4
1654685760000|2022-06-08 10:56:00|23447.8|23427.8|23447.8|23427.8|23447.8|23427.8|23447.8|23427.8|0
1654685780000|2022-06-08 10:56:20|23445.3|23425.3|23440.3|23420.3|23445.3|23425.3|23440.3|23420.3|2
1654685790000|2022-06-08 10:56:30|23437.8|23417.8|23437.8|23417.8|23437.8|23417.8|23437.8|23417.8|4
1654685810000|2022-06-08 10:56:50|||||||||1
1654685820000|2022-06-08 10:57:00|||||||||1
1654685840000|2022-06-08 10:57:20|||||||||1
1654685860000|2022-06-08 10:57:40|23439.8|23419.8|23443.5|23423.5|23443.5|23423.5|23439.8|23419.8|1
1654685870000|2022-06-08 10:57:50|23449|23429|23451|23431|23451|23431|23449|23429|3
1654685890000|2022-06-08 10:58:10|||||||||1
1654685910000|2022-06-08 10:58:30|23456|23436|23464.7|23444.7|23464.7|23444.7|23456|23436|3
1654685920000|2022-06-08 10:58:40|23462.2|23442.2|23465.3|23445.3|23465.3|23445.3|23462.2|23442.2|2
1654685930000|2022-06-08 10:58:50|23462.8|23442.8|23462.8|23442.8|23462.8|23442.8|23462.8|23442.8|2
1654685940000|2022-06-08 10:59:00|23465.3|23445.3|23465.3|23445.3|23465.3|23445.3|23465.3|23445.3|2
1654685950000|2022-06-08 10:59:10|23467.8|23447.8|23467.8|23447.8|23467.8|23447.8|23467.8|23447.8|3
1654685960000|2022-06-08 10:59:20|23480.3|23440.3|23480.3|23440.3|23480.3|23440.3|23480.3|23440.3|3
1654685970000|2022-06-08 10:59:30|23475.3|23455.3|23475.3|23455.3|23475.3|23455.3|23475.3|23455.3|0
1654686000000|2022-06-08 11:00:00|23472.8|23452.8|23472.2|23452.2|23472.8|23452.8|23472.2|23452.2|17
1654686010000|2022-06-08 11:00:10|23470.3|23450.3|23470.3|23450.3|23470.3|23450.3|23470.3|23450.3|0
1654686020000|2022-06-08 11:00:20|23466.7|23446.7|23465.3|23445.3|23466.7|23446.7|23465.3|23445.3|1
1654686030000|2022-06-08 11:00:30|23464|23444|23460.3|23440.3|23464|23444|23460.3|23440.3|0
1654686050000|2022-06-08 11:00:50|||||||||2
1654686070000|2022-06-08 11:01:10|||||||||1
1654686080000|2022-06-08 11:01:20|23461|23441|23462.8|23442.8|23462.8|23442.8|23461|23441|0
1654686100000|2022-06-08 11:01:40|23455.3|23435.3|23452.8|23432.8|23455.3|23435.3|23452.8|23432.8|2
1654686110000|2022-06-08 11:01:50|23450.3|23430.3|23450.3|23430.3|23452.8|23432.8|23450.3|23430.3|2
1654686140000|2022-06-08 11:02:20|||||||||2
1654686170000|2022-06-08 11:02:50|23449.7|23429.7|23449.7|23429.7|23449.7|23429.7|23449.7|23429.7|2
1654686180000|2022-06-08 11:03:00|23447.8|23427.8|23445.3|23425.3|23447.8|23427.8|23445.3|23425.3|0
1654686230000|2022-06-08 11:03:50|||||||||3
1654686240000|2022-06-08 11:04:00|23447.8|23427.8|23447.2|23427.2|23447.8|23427.8|23447.2|23427.2|1
1654686250000|2022-06-08 11:04:10|23445.3|23425.3|23445.3|23425.3|23445.3|23425.3|23445.3|23425.3|0
1654686270000|2022-06-08 11:04:30|||||||||1
1654686290000|2022-06-08 11:04:50|||||||||1
1654686300000|2022-06-08 11:05:00|23447.2|23427.2|23447.8|23427.8|23447.8|23427.8|23447.2|23427.2|1
1654686340000|2022-06-08 11:05:40|||||||||1
1654686350000|2022-06-08 11:05:50|23449.8|23429.8|23452.8|23432.8|23456|23436|23449.8|23429.8|5
1654686370000|2022-06-08 11:06:10|23462.2|23422.2|23462.2|23422.2|23462.2|23422.2|23462.2|23422.2|6
1654686410000|2022-06-08 11:06:50|23452.8|23432.8|23452.8|23432.8|23452.8|23432.8|23452.8|23432.8|0
1654686420000|2022-06-08 11:07:00|||||||||2
1654686430000|2022-06-08 11:07:10|||||||||1
1654686460000|2022-06-08 11:07:40|23451|23431|23432.8|23412.8|23451|23431|23430.3|23410.3|1
1654686470000|2022-06-08 11:07:50|||||||||1
1654686530000|2022-06-08 11:08:50|23443.5|23423.5|23443.5|23423.5|23443.5|23423.5|23443.5|23423.5|1
1654686550000|2022-06-08 11:09:10|23449.2|23429.2|23449.2|23429.2|23449.2|23429.2|23449.2|23429.2|8
1654686560000|2022-06-08 11:09:20|23454.2|23434.2|23460.3|23440.3|23460.3|23440.3|23454.2|23434.2|1
1654686570000|2022-06-08 11:09:30|23461|23441|23462.8|23442.8|23462.8|23442.8|23461|23441|2
1654686590000|2022-06-08 11:09:50|||||||||1
1654686600000|2022-06-08 11:10:00|||||||||1
1654686610000|2022-06-08 11:10:10|||||||||1
1654686640000|2022-06-08 11:10:40|23460.3|23440.3|23460.3|23440.3|23460.3|23440.3|23460.3|23440.3|0
1654686650000|2022-06-08 11:10:50|23457.2|23437.2|23455.3|23435.3|23457.2|23437.2|23455.3|23435.3|2
1654686660000|2022-06-08 11:11:00|23452.8|23432.8|23450.3|23430.3|23452.8|23432.8|23450.3|23430.3|1
1654686670000|2022-06-08 11:11:10|||||||||3
1654686680000|2022-06-08 11:11:20|23452.8|23432.8|23452.8|23432.8|23452.8|23432.8|23452.8|23432.8|0
1654686690000|2022-06-08 11:11:30|23452.9|23432.9|23452.9|23432.9|23452.9|23432.9|23452.9|23432.9|1
1654686720000|2022-06-08 11:12:00|23455.4|23435.4|23455.4|23435.4|23455.4|23435.4|23455.4|23435.4|0
1654686740000|2022-06-08 11:12:20|23454.7|23434.7|23452.9|23432.9|23454.7|23434.7|23452.9|23432.9|0
1654686750000|2022-06-08 11:12:30|||||||||2
1654686770000|2022-06-08 11:12:50|||||||||1
1654686780000|2022-06-08 11:13:00|||||||||1
1654686790000|2022-06-08 11:13:10|||||||||1
1654686800000|2022-06-08 11:13:20|||||||||4
1654686830000|2022-06-08 11:13:50|||||||||398
1654686840000|2022-06-08 11:14:00|23457.9|23437.9|23450.4|23430.4|23457.9|23437.9|23450.4|23430.4|10
1654686850000|2022-06-08 11:14:10|23442.9|23422.9|23445.4|23425.4|23445.4|23425.4|23441.7|23421.7|2
1654686860000|2022-06-08 11:14:20|||||||||1
1654686870000|2022-06-08 11:14:30|23444.7|23424.7|23444.7|23424.7|23444.7|23424.7|23444.7|23424.7|2
1654686880000|2022-06-08 11:14:40|23442.9|23422.9|23442.9|23422.9|23442.9|23422.9|23442.9|23422.9|0
1654686890000|2022-06-08 11:14:50|23440.4|23420.4|23440.4|23420.4|23440.4|23420.4|23440.4|23420.4|1
1654686900000|2022-06-08 11:15:00|||||||||3
1654686910000|2022-06-08 11:15:10|23438.5|23418.5|23438.5|23418.5|23438.5|23418.5|23438.5|23418.5|1
1654686920000|2022-06-08 11:15:20|23434.7|23414.7|23434.7|23414.7|23434.7|23414.7|23434.7|23414.7|2
1654686930000|2022-06-08 11:15:30|23432.9|23412.9|23432.9|23412.9|23432.9|23412.9|23432.9|23412.9|3
1654686940000|2022-06-08 11:15:40|||||||||1
1654686950000|2022-06-08 11:15:50|23427.9|23407.9|23427.9|23407.9|23427.9|23407.9|23427.9|23407.9|10
1654686960000|2022-06-08 11:16:00|||||||||3
1654687020000|2022-06-08 11:17:00|||||||||2
1654687080000|2022-06-08 11:18:00|||||||||1
1654687090000|2022-06-08 11:18:10|||||||||2
1654687140000|2022-06-08 11:19:00|||||||||1
1654687150000|2022-06-08 11:19:10|23425.9|23405.9|23430.4|23410.4|23430.4|23410.4|23425.9|23405.9|1
1654687160000|2022-06-08 11:19:20|||||||||1
1654687190000|2022-06-08 11:19:50|||||||||1
1654687220000|2022-06-08 11:20:20|||||||||1
1654687240000|2022-06-08 11:20:40|||||||||1
1654687250000|2022-06-08 11:20:50|||||||||2
1654687310000|2022-06-08 11:21:50|23436.5|23396.5|23412.9|23392.9|23436.5|23396.5|23412.9|23392.9|3
1654687320000|2022-06-08 11:22:00|23410.4|23390.4|23405.4|23385.4|23410.4|23390.4|23405.4|23385.4|1
1654687330000|2022-06-08 11:22:10|23404.7|23384.7|23404.7|23384.7|23404.7|23384.7|23404.7|23384.7|0
1654687340000|2022-06-08 11:22:20|23402.9|23382.9|23397.9|23377.9|23402.9|23382.9|23397.9|23377.9|1
1654687380000|2022-06-08 11:23:00|23392.9|23372.9|23392.9|23372.9|23392.9|23372.9|23392.9|23372.9|2
1654687390000|2022-06-08 11:23:10|23390.4|23370.4|23392.9|23372.9|23392.9|23372.9|23390.4|23370.4|2
1654687400000|2022-06-08 11:23:20|23403.5|23363.5|23405.4|23365.4|23405.4|23365.4|23403.5|23363.5|4
1654687420000|2022-06-08 11:23:40|23396.7|23376.7|23406|23386|23406|23386|23396.7|23376.7|2
1654687430000|2022-06-08 11:23:50|23406.7|23386.7|23410.4|23390.4|23410.4|23390.4|23406.7|23386.7|0
1654687440000|2022-06-08 11:24:00|||||||||1
1654687490000|2022-06-08 11:24:50|||||||||3
1654687540000|2022-06-08 11:25:40|||||||||1
1654687560000|2022-06-08 11:26:00|||||||||2
1654687600000|2022-06-08 11:26:40|||||||||1
1654687660000|2022-06-08 11:27:40|||||||||1
1654687700000|2022-06-08 11:28:20|||||||||1
1654687710000|2022-06-08 11:28:30|23407.9|23387.9|23405.4|23385.4|23407.9|23387.9|23405.4|23385.4|1
1654687720000|2022-06-08 11:28:40|||||||||1
1654687740000|2022-06-08 11:29:00|||||||||1
1654687800000|2022-06-08 11:30:00|||||||||1
1654687810000|2022-06-08 11:30:10|23406|23386|23407.9|23387.9|23407.9|23387.9|23406|23386|0
1654687880000|2022-06-08 11:31:20|||||||||1
1654687930000|2022-06-08 11:32:10|23408.5|23388.5|23410.4|23390.4|23410.4|23390.4|23408.5|23388.5|2
1654687950000|2022-06-08 11:32:30|||||||||1
1654687970000|2022-06-08 11:32:50|23413.5|23393.5|23421|23401|23421|23401|23413.5|23393.5|3
1654688010000|2022-06-08 11:33:30|||||||||2
1654688020000|2022-06-08 11:33:40|23421.7|23401.7|23424.8|23404.8|23424.8|23404.8|23421.7|23401.7|0
1654688040000|2022-06-08 11:34:00|||||||||1
1654688050000|2022-06-08 11:34:10|||||||||3
1654688090000|2022-06-08 11:34:50|23431|23411|23431|23411|23431|23411|23431|23411|1
1654688130000|2022-06-08 11:35:30|||||||||12
1654688150000|2022-06-08 11:35:50|||||||||1
1654688200000|2022-06-08 11:36:40|||||||||2
1654688250000|2022-06-08 11:37:30|||||||||3
1654688290000|2022-06-08 11:38:10|23430.4|23410.4|23437.2|23397.2|23437.2|23410.4|23427.9|23397.2|1
1654688320000|2022-06-08 11:38:40|||||||||1
1654688330000|2022-06-08 11:38:50|23427.9|23407.9|23427.9|23407.9|23427.9|23407.9|23427.9|23407.9|2
1654688340000|2022-06-08 11:39:00|||||||||1
1654688360000|2022-06-08 11:39:20|23429.7|23409.7|23429.7|23409.7|23429.7|23409.7|23429.7|23409.7|1
1654688430000|2022-06-08 11:40:30|||||||||1
1654688450000|2022-06-08 11:40:50|||||||||12
1654688460000|2022-06-08 11:41:00|||||||||2
1654688500000|2022-06-08 11:41:40|||||||||1
1654688520000|2022-06-08 11:42:00|||||||||1
1654688530000|2022-06-08 11:42:10|23427.9|23407.9|23426|23406|23427.9|23407.9|23425.4|23405.4|3
1654688540000|2022-06-08 11:42:20|23425.4|23405.4|23427.9|23407.9|23427.9|23407.9|23425.4|23405.4|0
1654688550000|2022-06-08 11:42:30|23425.4|23405.4|23425.4|23405.4|23425.4|23405.4|23425.4|23405.4|0
1654688570000|2022-06-08 11:42:50|||||||||3
1654688590000|2022-06-08 11:43:10|23437.9|23417.9|23440.4|23420.4|23442.2|23422.2|23437.9|23417.9|2
1654688600000|2022-06-08 11:43:20|23442.9|23422.9|23437.2|23417.2|23442.9|23422.9|23437.2|23417.2|1
1654688610000|2022-06-08 11:43:30|23437.9|23417.9|23437.9|23417.9|23437.9|23417.9|23437.9|23417.9|1
1654688640000|2022-06-08 11:44:00|23441|23421|23441.5|23421.5|23443.5|23423.5|23441|23421|5
1654688650000|2022-06-08 11:44:10|23440.9|23420.9|23440.9|23420.9|23440.9|23420.9|23440.9|23420.9|0
1654688670000|2022-06-08 11:44:30|23441.5|23421.5|23441.5|23421.5|23441.5|23421.5|23439|23419|2
1654688680000|2022-06-08 11:44:40|23427.9|23407.9|23427.9|23407.9|23427.9|23407.9|23427.9|23407.9|12
1654688690000|2022-06-08 11:44:50|||||||||1
1654688730000|2022-06-08 11:45:30|||||||||1
1654688750000|2022-06-08 11:45:50|||||||||4
1654688760000|2022-06-08 11:46:00|23425.4|23405.4|23400.4|23380.4|23425.4|23405.4|23400.4|23380.4|2
1654688770000|2022-06-08 11:46:10|23399.7|23379.7|23397.2|23377.2|23399.7|23379.7|23397.2|23377.2|0
1654688780000|2022-06-08 11:46:20|23395.4|23375.4|23397.2|23377.2|23397.2|23377.2|23395.4|23375.4|2
1654688790000|2022-06-08 11:46:30|23395.4|23375.4|23395.4|23375.4|23395.4|23375.4|23395.4|23375.4|0
1654688810000|2022-06-08 11:46:50|||||||||1
1654688830000|2022-06-08 11:47:10|23392.9|23372.9|23392.9|23372.9|23393.5|23373.5|23392.9|23372.9|0
1654688840000|2022-06-08 11:47:20|||||||||3
1654688850000|2022-06-08 11:47:30|23394.2|23374.2|23406.7|23386.7|23406.7|23386.7|23394.2|23374.2|9
1654688860000|2022-06-08 11:47:40|23408.5|23388.5|23422.2|23402.2|23422.2|23402.2|23408.5|23388.5|1
1654688870000|2022-06-08 11:47:50|23419.7|23399.7|23417.9|23397.9|23419.7|23399.7|23417.9|23397.9|3
1654688880000|2022-06-08 11:48:00|23420.4|23400.4|23417.9|23397.9|23420.4|23400.4|23417.9|23397.9|0
1654688910000|2022-06-08 11:48:30|23422.9|23402.9|23425.4|23405.4|23425.4|23405.4|23422.9|23402.9|4
1654688920000|2022-06-08 11:48:40|23426|23406|23427.9|23407.9|23427.9|23407.9|23426|23406|0
1654688930000|2022-06-08 11:48:50|||||||||1
1654688940000|2022-06-08 11:49:00|23431.5|23411.5|23435.4|23395.4|23435.4|23411.5|23429.7|23395.4|4
1654688960000|2022-06-08 11:49:20|23420.4|23400.4|23420.4|23400.4|23420.4|23400.4|23420.4|23400.4|0
1654689000000|2022-06-08 11:50:00|23418.5|23398.5|23400.4|23380.4|23418.5|23398.5|23400.4|23380.4|2
1654689010000|2022-06-08 11:50:10|23399.7|23379.7|23396|23376|23399.7|23379.7|23396|23376|1
1654689020000|2022-06-08 11:50:20|23395.4|23375.4|23395.4|23375.4|23395.4|23375.4|23395.4|23375.4|0
1654689030000|2022-06-08 11:50:30|23396|23376|23398.5|23378.5|23398.5|23378.5|23396|23376|2
1654689050000|2022-06-08 11:50:50|23399.2|23379.2|23401.7|23381.7|23401.7|23381.7|23399.2|23379.2|3
1654689060000|2022-06-08 11:51:00|23403.5|23383.5|23403.5|23383.5|23403.5|23383.5|23403.5|23383.5|0
1654689120000|2022-06-08 11:52:00|23405.4|23385.4|23405.4|23385.4|23405.4|23385.4|23405.4|23385.4|0
1654689160000|2022-06-08 11:52:40|||||||||9
1654689170000|2022-06-08 11:52:50|||||||||2
1654689190000|2022-06-08 11:53:10|||||||||4
1654689200000|2022-06-08 11:53:20|23403.4|23383.4|23397.9|23377.9|23403.4|23383.4|23397.9|23377.9|0
1654689230000|2022-06-08 11:53:50|23392.9|23372.9|23410.4|23370.4|23410.4|23372.9|23392.9|23370.4|3
1654689240000|2022-06-08 11:54:00|||||||||1
1654689250000|2022-06-08 11:54:10|||||||||1
1654689260000|2022-06-08 11:54:20|23415.9|23375.9|23407.9|23387.9|23415.9|23387.9|23407.9|23375.9|2
1654689290000|2022-06-08 11:54:50|||||||||1
1654689330000|2022-06-08 11:55:30|||||||||2
1654689350000|2022-06-08 11:55:50|23409.7|23389.7|23412.9|23392.9|23412.9|23392.9|23409.7|23389.7|2
1654689360000|2022-06-08 11:56:00|23414.7|23394.7|23414.7|23394.7|23414.7|23394.7|23414.7|23394.7|0
1654689380000|2022-06-08 11:56:20|||||||||4
1654689410000|2022-06-08 11:56:50|||||||||1
1654689430000|2022-06-08 11:57:10|23416.7|23396.7|23420.4|23400.4|23420.4|23400.4|23416.7|23396.7|6
1654689440000|2022-06-08 11:57:20|||||||||1
1654689450000|2022-06-08 11:57:30|||||||||1
1654689470000|2022-06-08 11:57:50|23422.9|23402.9|23422.9|23402.9|23422.9|23402.9|23422.9|23402.9|2
1654689480000|2022-06-08 11:58:00|23425.4|23405.4|23425.4|23405.4|23425.4|23405.4|23425.4|23405.4|2
1654689490000|2022-06-08 11:58:10|||||||||1
1654689520000|2022-06-08 11:58:40|23429|23409|23429.7|23409.7|23429.7|23409.7|23429|23409|1
1654689540000|2022-06-08 11:59:00|23430.4|23410.4|23427.9|23407.9|23430.4|23410.4|23427.9|23407.9|2
1654689560000|2022-06-08 11:59:20|23423.4|23403.4|23417.9|23397.9|23423.4|23403.4|23417.9|23397.9|2
1654689570000|2022-06-08 11:59:30|23417.2|23397.2|23416|23396|23417.2|23397.2|23416|23396|1
1654689580000|2022-06-08 11:59:40|23417.9|23397.9|23417.9|23397.9|23417.9|23397.9|23417.9|23397.9|0
1654689590000|2022-06-08 11:59:50|||||||||3
1654689600000|2022-06-08 12:00:00|23419.7|23399.7|23425.4|23405.4|23426|23406|23419.7|23399.7|14
1654689610000|2022-06-08 12:00:10|23434.2|23414.2|23436.5|23416.5|23442.9|23422.9|23434.2|23414.2|11
1654689620000|2022-06-08 12:00:20|||||||||1
1654689640000|2022-06-08 12:00:40|||||||||1
1654689650000|2022-06-08 12:00:50|||||||||6
1654689660000|2022-06-08 12:01:00|23433.4|23413.4|23402.2|23382.2|23433.4|23413.4|23402.2|23382.2|16
1654689670000|2022-06-08 12:01:10|23399.7|23379.7|23397.9|23377.9|23399.7|23379.7|23397.9|23377.9|3
1654689680000|2022-06-08 12:01:20|23395.4|23375.4|23395.4|23375.4|23395.4|23375.4|23395.4|23375.4|1
1654689690000|2022-06-08 12:01:30|23393.5|23373.5|23411.2|23391.2|23411.2|23391.2|23392.9|23372.9|19
1654689700000|2022-06-08 12:01:40|23421|23401|23420.4|23400.4|23422.9|23402.9|23420.4|23400.4|4
1654689710000|2022-06-08 12:01:50|||||||||2
1654689720000|2022-06-08 12:02:00|||||||||3
1654689730000|2022-06-08 12:02:10|23422.2|23402.2|23425.4|23405.4|23425.4|23405.4|23417.9|23397.9|7
1654689740000|2022-06-08 12:02:20|23424.7|23404.7|23427.9|23407.9|23427.9|23407.9|23424.7|23404.7|3
1654689750000|2022-06-08 12:02:30|||||||||16
1654689760000|2022-06-08 12:02:40|23431.5|23411.5|23432.2|23412.2|23432.2|23412.2|23431.5|23411.5|4
1654689770000|2022-06-08 12:02:50|||||||||1
1654689780000|2022-06-08 12:03:00|||||||||1
1654689800000|2022-06-08 12:03:20|23431.5|23411.5|23429.7|23409.7|23431.5|23411.5|23429.7|23409.7|3
1654689810000|2022-06-08 12:03:30|23437.7|23397.7|23430.4|23390.4|23437.7|23397.7|23430.4|23390.4|1
1654689820000|2022-06-08 12:03:40|||||||||1
1654689830000|2022-06-08 12:03:50|23417.9|23397.9|23422.9|23402.9|23422.9|23402.9|23417.9|23397.9|6
1654689840000|2022-06-08 12:04:00|||||||||8
1654689850000|2022-06-08 12:04:10|||||||||3
1654689860000|2022-06-08 12:04:20|||||||||2
1654689870000|2022-06-08 12:04:30|||||||||1
1654689890000|2022-06-08 12:04:50|||||||||1
1654689900000|2022-06-08 12:05:00|23425.4|23405.4|23427.9|23407.9|23427.9|23407.9|23425.4|23405.4|5
1654689910000|2022-06-08 12:05:10|23429.7|23409.7|23429.7|23409.7|23432.2|23412.2|23429.7|23409.7|2
1654689920000|2022-06-08 12:05:20|23434.2|23414.2|23429.7|23409.7|23434.9|23414.9|23429.7|23409.7|8
1654689930000|2022-06-08 12:05:30|23429|23409|23419.7|23399.7|23429|23409|23417.2|23397.2|7
1654689940000|2022-06-08 12:05:40|23420.4|23400.4|23420.4|23400.4|23420.4|23400.4|23420.4|23400.4|4
1654689950000|2022-06-08 12:05:50|23421|23401|23421|23401|23421|23401|23421|23401|2
1654689960000|2022-06-08 12:06:00|23422.9|23402.9|23422.9|23402.9|23422.9|23402.9|23422.9|23402.9|0
1654689970000|2022-06-08 12:06:10|||||||||1
1654689980000|2022-06-08 12:06:20|23422.2|23402.2|23422.2|23402.2|23422.2|23402.2|23422.2|23402.2|3
1654689990000|2022-06-08 12:06:30|||||||||1
1654690000000|2022-06-08 12:06:40|23420.4|23400.4|23420.4|23400.4|23420.4|23400.4|23420.4|23400.4|2
1654690020000|2022-06-08 12:07:00|23415.9|23395.9|23415.9|23395.9|23415.9|23395.9|23415.9|23395.9|1
1654690030000|2022-06-08 12:07:10|23410.4|23390.4|23410.4|23390.4|23410.4|23390.4|23410.4|23390.4|2
1654690040000|2022-06-08 12:07:20|||||||||1
1654690050000|2022-06-08 12:07:30|23405.4|23385.4|23405.4|23385.4|23405.4|23385.4|23405.4|23385.4|5
1654690060000|2022-06-08 12:07:40|23409.9|23389.9|23413.5|23393.5|23413.5|23393.5|23409.9|23389.9|1
1654690070000|2022-06-08 12:07:50|23420.4|23400.4|23430.4|23410.4|23430.4|23410.4|23420.4|23400.4|3
1654690080000|2022-06-08 12:08:00|23429.7|23409.7|23427.9|23407.9|23429.7|23409.7|23427.9|23407.9|1
1654690090000|2022-06-08 12:08:10|||||||||2
1654690100000|2022-06-08 12:08:20|23432.9|23412.9|23432.9|23412.9|23432.9|23412.9|23432.9|23412.9|2
1654690110000|2022-06-08 12:08:30|23432.2|23412.2|23431.5|23411.5|23432.2|23412.2|23431.5|23411.5|3
1654690120000|2022-06-08 12:08:40|23429.7|23409.7|23434|23414|23434.7|23414.7|23429.7|23409.7|3
1654690130000|2022-06-08 12:08:50|23429.7|23409.7|23429.7|23409.7|23429.7|23409.7|23429.7|23409.7|4
1654690140000|2022-06-08 12:09:00|||||||||4
1654690150000|2022-06-08 12:09:10|23426|23406|23424.7|23404.7|23426|23406|23424.7|23404.7|3
1654690160000|2022-06-08 12:09:20|23422.2|23402.2|23420.2|23400.2|23422.2|23402.2|23420.2|23400.2|1
1654690170000|2022-06-08 12:09:30|23418.4|23398.4|23407.7|23387.7|23418.4|23398.4|23407.7|23387.7|2
1654690180000|2022-06-08 12:09:40|23405.9|23385.9|23417.2|23377.2|23417.2|23385.9|23405.9|23377.2|3
1654690190000|2022-06-08 12:09:50|23411|23391|23418.5|23398.5|23418.5|23398.5|23411|23391|3
1654690210000|2022-06-08 12:10:10|23412.9|23392.9|23402.2|23382.2|23412.9|23392.9|23402.2|23382.2|8
1654690220000|2022-06-08 12:10:20|23399.7|23379.7|23399.7|23379.7|23399.7|23379.7|23399.7|23379.7|1
1654690240000|2022-06-08 12:10:40|||||||||1
1654690250000|2022-06-08 12:10:50|||||||||3
1654690270000|2022-06-08 12:11:10|23389.7|23369.7|23387.2|23367.2|23389.7|23369.7|23387.2|23367.2|2
1654690280000|2022-06-08 12:11:20|23380.4|23360.4|23373.5|23353.5|23380.4|23360.4|23373.5|23353.5|4
1654690290000|2022-06-08 12:11:30|||||||||6
1654690300000|2022-06-08 12:11:40|23367.9|23347.9|23390.4|23370.4|23390.4|23370.4|23367.9|23347.9|14
1654690310000|2022-06-08 12:11:50|23384.9|23364.9|23377.9|23357.9|23384.9|23364.9|23377.9|23357.9|4
1654690320000|2022-06-08 12:12:00|23375.4|23355.4|23369|23349|23375.4|23355.4|23369|23349|0
1654690330000|2022-06-08 12:12:10|23367.2|23347.2|23367.2|23347.2|23367.2|23347.2|23367.2|23347.2|0
1654690340000|2022-06-08 12:12:20|23365.4|23345.4|23362.2|23342.2|23365.4|23345.4|23362.2|23342.2|7
1654690360000|2022-06-08 12:12:40|23360.4|23340.4|23367.9|23347.9|23367.9|23347.9|23357.9|23337.9|4
1654690370000|2022-06-08 12:12:50|23362.2|23342.2|23362.2|23342.2|23362.2|23342.2|23362.2|23342.2|11
1654690380000|2022-06-08 12:13:00|||||||||1
1654690390000|2022-06-08 12:13:10|||||||||1
1654690420000|2022-06-08 12:13:40|||||||||3
1654690430000|2022-06-08 12:13:50|23360.4|23340.4|23360.4|23340.4|23362.2|23342.2|23359.7|23339.7|5
1654690440000|2022-06-08 12:14:00|23358.5|23338.5|23357.9|23337.9|23358.5|23338.5|23357.2|23337.2|6
1654690450000|2022-06-08 12:14:10|23354.7|23334.7|23354.7|23334.7|23355.4|23335.4|23354.7|23334.7|2
1654690460000|2022-06-08 12:14:20|23354|23334|23352.2|23332.2|23354|23334|23352.2|23332.2|11
1654690470000|2022-06-08 12:14:30|||||||||2
1654690480000|2022-06-08 12:14:40|||||||||11
1654690490000|2022-06-08 12:14:50|23352.9|23332.9|23355.4|23335.4|23355.4|23335.4|23352.9|23332.9|3
1654690500000|2022-06-08 12:15:00|23362.9|23342.9|23374.7|23354.7|23374.7|23354.7|23362.9|23342.9|6
1654690520000|2022-06-08 12:15:20|23372|23352|23355.4|23335.4|23372|23352|23355.4|23335.4|8
1654690530000|2022-06-08 12:15:30|23352.9|23332.9|23344.7|23324.7|23352.9|23332.9|23344.7|23324.7|3
1654690540000|2022-06-08 12:15:40|23342.9|23322.9|23340.4|23320.4|23342.9|23322.9|23340.4|23320.4|2
1654690550000|2022-06-08 12:15:50|23341|23321|23346.7|23326.7|23346.7|23326.7|23341|23321|6
1654690560000|2022-06-08 12:16:00|23350.4|23330.4|23350.4|23330.4|23350.4|23330.4|23350.4|23330.4|1
1654690570000|2022-06-08 12:16:10|23349.7|23329.7|23357.2|23317.2|23357.2|23330.4|23347.9|23317.2|13
1654690580000|2022-06-08 12:16:20|23344.7|23324.7|23344.7|23324.7|23344.7|23324.7|23344.7|23324.7|1
1654690590000|2022-06-08 12:16:30|||||||||2
1654690600000|2022-06-08 12:16:40|23341|23321|23345.4|23325.4|23345.4|23325.4|23340.4|23320.4|4
1654690610000|2022-06-08 12:16:50|23344.7|23324.7|23344.7|23324.7|23344.7|23324.7|23344.7|23324.7|5
1654690620000|2022-06-08 12:17:00|23342.9|23322.9|23346|23326|23346|23326|23342.9|23322.9|49
1654690630000|2022-06-08 12:17:10|23347.9|23327.9|23354.9|23334.9|23358.5|23334.9|23347.9|23318.5|204
1654690640000|2022-06-08 12:17:20|23356.7|23336.7|23354.2|23334.2|23356.7|23336.7|23354.2|23334.2|1
1654690650000|2022-06-08 12:17:30|23359.2|23339.2|23359.2|23339.2|23359.2|23339.2|23359.2|23339.2|1
1654690670000|2022-06-08 12:17:50|||||||||3
1654690680000|2022-06-08 12:18:00|||||||||12
1654690690000|2022-06-08 12:18:10|||||||||2
1654690710000|2022-06-08 12:18:30|23359.9|23339.9|23361.7|23341.7|23361.7|23341.7|23359.9|23339.9|1
1654690720000|2022-06-08 12:18:40|||||||||1
1654690730000|2022-06-08 12:18:50|||||||||2
1654690750000|2022-06-08 12:19:10|23362.4|23342.4|23364.2|23344.2|23364.2|23344.2|23362.4|23342.4|3
1654690790000|2022-06-08 12:19:50|||||||||1
1654690800000|2022-06-08 12:20:00|23361.7|23341.7|23356.7|23336.7|23361.7|23341.7|23356.7|23336.7|6
1654690810000|2022-06-08 12:20:10|||||||||1
1654690820000|2022-06-08 12:20:20|||||||||1
1654690830000|2022-06-08 12:20:30|23353|23333|23353|23333|23353|23333|23353|23333|1
1654690840000|2022-06-08 12:20:40|23350.4|23330.4|23350.4|23330.4|23350.4|23330.4|23350.4|23330.4|41
1654690870000|2022-06-08 12:21:10|||||||||1
1654690880000|2022-06-08 12:21:20|||||||||5
1654690890000|2022-06-08 12:21:30|23346.7|23326.7|23341.7|23321.7|23346.7|23326.7|23341.7|23321.7|6
1654690900000|2022-06-08 12:21:40|23346.7|23326.7|23346.7|23326.7|23346.7|23326.7|23346.7|23326.7|7
1654690910000|2022-06-08 12:21:50|23341.7|23321.7|23341.7|23321.7|23341.7|23321.7|23341.7|23321.7|2
1654690920000|2022-06-08 12:22:00|23339.9|23319.9|23331.7|23311.7|23339.9|23319.9|23331.7|23311.7|2
1654690930000|2022-06-08 12:22:10|23329.9|23309.9|23329.2|23309.2|23329.9|23309.9|23328.5|23308.5|6
1654690940000|2022-06-08 12:22:20|||||||||1
1654690950000|2022-06-08 12:22:30|||||||||1
1654690960000|2022-06-08 12:22:40|23331|23311|23332.4|23312.4|23332.4|23312.4|23331|23311|4
1654690970000|2022-06-08 12:22:50|23334.2|23314.2|23334.2|23314.2|23334.2|23314.2|23334.2|23314.2|1
1654690980000|2022-06-08 12:23:00|||||||||1
1654691010000|2022-06-08 12:23:30|23336|23316|23368|23328|23368|23336.7|23336|23316|3
1654691020000|2022-06-08 12:23:40|23371.7|23331.7|23371.7|23331.7|23371.7|23331.7|23371.7|23331.7|0
1654691030000|2022-06-08 12:23:50|23359.2|23339.2|23359.2|23339.2|23359.2|23339.2|23359.2|23339.2|1
1654691040000|2022-06-08 12:24:00|23358.5|23338.5|23354.2|23334.2|23358.5|23338.5|23354.2|23334.2|4
1654691050000|2022-06-08 12:24:10|||||||||1
1654691070000|2022-06-08 12:24:30|||||||||1
1654691080000|2022-06-08 12:24:40|23353.5|23333.5|23351.7|23331.7|23353.5|23333.5|23351.7|23331.7|3
1654691090000|2022-06-08 12:24:50|23352.4|23332.4|23354.2|23334.2|23354.2|23334.2|23352.4|23332.4|7
1654691110000|2022-06-08 12:25:10|||||||||2
1654691120000|2022-06-08 12:25:20|23353.5|23333.5|23351.7|23331.7|23353.5|23333.5|23351.7|23331.7|1
1654691140000|2022-06-08 12:25:40|23357.2|23317.2|23357.2|23317.2|23357.2|23317.2|23357.2|23317.2|6
1654691150000|2022-06-08 12:25:50|||||||||2
1654691160000|2022-06-08 12:26:00|23336|23316|23322.2|23302.2|23336|23316|23322.2|23302.2|8
1654691170000|2022-06-08 12:26:10|23321.5|23301.5|23318.5|23298.5|23321.5|23301.5|23318.5|23298.5|5
1654691180000|2022-06-08 12:26:20|||||||||1
1654691190000|2022-06-08 12:26:30|23319.2|23299.2|23319.2|23299.2|23319.2|23299.2|23319.2|23299.2|2
1654691200000|2022-06-08 12:26:40|23321|23301|23321|23301|23321|23301|23321|23301|2
1654691210000|2022-06-08 12:26:50|23321.7|23301.7|23321.7|23301.7|23321.7|23301.7|23321.7|23301.7|1
1654691220000|2022-06-08 12:27:00|||||||||1
1654691230000|2022-06-08 12:27:10|23321|23301|23318.5|23298.5|23321|23301|23318.5|23298.5|24
1654691240000|2022-06-08 12:27:20|23313.5|23293.5|23304.2|23284.2|23316.7|23293.5|23304.2|23276.7|1
1654691250000|2022-06-08 12:27:30|||||||||4
1654691260000|2022-06-08 12:27:40|||||||||1
1654691270000|2022-06-08 12:27:50|23303.5|23283.5|23299.9|23279.9|23303.5|23283.5|23299.9|23279.9|3
1654691280000|2022-06-08 12:28:00|23299.2|23279.2|23299.2|23279.2|23299.2|23279.2|23296.7|23276.7|9
1654691290000|2022-06-08 12:28:10|23301.7|23281.7|23303.5|23283.5|23303.5|23283.5|23301.7|23281.7|8
1654691300000|2022-06-08 12:28:20|||||||||2
1654691310000|2022-06-08 12:28:30|||||||||1
1654691320000|2022-06-08 12:28:40|||||||||1
1654691340000|2022-06-08 12:29:00|23297.9|23277.9|23289.7|23269.7|23297.9|23277.9|23289.7|23269.7|49
1654691350000|2022-06-08 12:29:10|||||||||5
1654691360000|2022-06-08 12:29:20|23287.2|23267.2|23287.2|23267.2|23287.2|23267.2|23287.2|23267.2|0
1654691370000|2022-06-08 12:29:30|||||||||1
1654691380000|2022-06-08 12:29:40|23286.5|23266.5|23297.9|23277.9|23297.9|23277.9|23282.9|23262.9|20
1654691390000|2022-06-08 12:29:50|23298.5|23278.5|23311|23291|23311|23291|23298.5|23278.5|4
1654691400000|2022-06-08 12:30:00|23310.4|23290.4|23305.4|23285.4|23324.2|23304.2|23305.4|23285.4|39
1654691410000|2022-06-08 12:30:10|23302.9|23282.9|23294.7|23274.7|23302.9|23282.9|23294|23274|19
1654691420000|2022-06-08 12:30:20|23292.9|23272.9|23292.9|23272.9|23292.9|23272.9|23292.9|23272.9|2
1654691430000|2022-06-08 12:30:30|23292.2|23272.2|23294.7|23274.7|23296.5|23276.5|23292.2|23272.2|5
1654691440000|2022-06-08 12:30:40|||||||||2
1654691450000|2022-06-08 12:30:50|||||||||2
1654691460000|2022-06-08 12:31:00|23292.2|23272.2|23287.9|23267.9|23292.2|23272.2|23287.9|23267.9|7
1654691490000|2022-06-08 12:31:30|23287.2|23267.2|23291|23271|23291|23271|23285.4|23265.4|8
1654691500000|2022-06-08 12:31:40|||||||||1
1654691510000|2022-06-08 12:31:50|23290.4|23270.4|23290.4|23270.4|23290.4|23270.4|23290.4|23270.4|3
1654691520000|2022-06-08 12:32:00|23289.7|23269.7|23284.7|23264.7|23289.7|23269.7|23284.7|23264.7|3
1654691530000|2022-06-08 12:32:10|23285.4|23265.4|23287.9|23267.9|23287.9|23267.9|23285.4|23265.4|7
1654691540000|2022-06-08 12:32:20|23289.7|23269.7|23290.4|23270.4|23290.4|23270.4|23289.7|23269.7|0
1654691550000|2022-06-08 12:32:30|23291.7|23271.7|23298.5|23278.5|23298.5|23278.5|23291.7|23271.7|1
1654691560000|2022-06-08 12:32:40|23300.4|23280.4|23305.4|23285.4|23305.4|23285.4|23300.4|23280.4|1
1654691570000|2022-06-08 12:32:50|23302.9|23282.9|23297.9|23277.9|23302.9|23282.9|23297.9|23277.9|3
1654691580000|2022-06-08 12:33:00|23295.4|23275.4|23296|23276|23296|23276|23291|23271|8
1654691590000|2022-06-08 12:33:10|23295.4|23275.4|23295.4|23275.4|23295.4|23275.4|23293.5|23273.5|3
1654691600000|2022-06-08 12:33:20|||||||||1
1654691620000|2022-06-08 12:33:40|23294.7|23274.7|23294.7|23274.7|23294.7|23274.7|23294.7|23274.7|5
1654691630000|2022-06-08 12:33:50|23291|23271|23290.4|23270.4|23291|23271|23290.4|23270.4|1
1654691640000|2022-06-08 12:34:00|23285.4|23265.4|23280.4|23260.4|23285.4|23265.4|23280.4|23260.4|5
1654691650000|2022-06-08 12:34:10|23278.5|23258.5|23270.4|23250.4|23278.5|23258.5|23270.4|23250.4|26
1654691660000|2022-06-08 12:34:20|23269.7|23249.7|23275.4|23255.4|23275.4|23255.4|23269.7|23249.7|5
1654691670000|2022-06-08 12:34:30|23274.7|23254.7|23272.9|23252.9|23274.7|23254.7|23272.9|23252.9|1
1654691680000|2022-06-08 12:34:40|23273.5|23253.5|23272.9|23252.9|23274.7|23254.7|23272.9|23252.9|2
1654691690000|2022-06-08 12:34:50|23272.2|23252.2|23272.2|23252.2|23272.2|23252.2|23272.2|23252.2|12
1654691710000|2022-06-08 12:35:10|||||||||3
1654691720000|2022-06-08 12:35:20|23270.9|23250.9|23270.9|23250.9|23270.9|23250.9|23270.9|23250.9|1
1654691730000|2022-06-08 12:35:30|23269|23249|23269|23249|23270.4|23250.4|23269|23249|3
1654691740000|2022-06-08 12:35:40|23267.2|23247.2|23267.2|23247.2|23267.2|23247.2|23267.2|23247.2|2
1654691750000|2022-06-08 12:35:50|23267.9|23247.9|23267.9|23247.9|23267.9|23247.9|23267.9|23247.9|1
1654691760000|2022-06-08 12:36:00|23267.2|23247.2|23266.5|23246.5|23267.2|23247.2|23266.5|23246.5|10
1654691770000|2022-06-08 12:36:10|||||||||48
1654691780000|2022-06-08 12:36:20|||||||||1
1654691790000|2022-06-08 12:36:30|23264.7|23244.7|23264.7|23244.7|23264.7|23244.7|23264.7|23244.7|2
1654691800000|2022-06-08 12:36:40|23265.4|23245.4|23274.7|23254.7|23274.7|23254.7|23265.4|23245.4|2
1654691810000|2022-06-08 12:36:50|||||||||1
1654691820000|2022-06-08 12:37:00|23276.5|23256.5|23274|23254|23276.5|23256.5|23274|23254|0
1654691830000|2022-06-08 12:37:10|23272.2|23252.2|23272.2|23252.2|23272.2|23252.2|23272.2|23252.2|3
1654691840000|2022-06-08 12:37:20|23271.5|23251.5|23269.7|23249.7|23271.5|23251.5|23269.7|23249.7|1
1654691850000|2022-06-08 12:37:30|23267.9|23247.9|23264.7|23244.7|23267.9|23247.9|23264.7|23244.7|3
1654691860000|2022-06-08 12:37:40|23265.4|23245.4|23267.2|23247.2|23267.2|23247.2|23265.4|23245.4|4
1654691870000|2022-06-08 12:37:50|||||||||1
1654691880000|2022-06-08 12:38:00|23270.4|23250.4|23271|23251|23271|23251|23270.4|23250.4|9
1654691890000|2022-06-08 12:38:10|23272.9|23252.9|23277.9|23257.9|23277.9|23257.9|23272.9|23252.9|1
1654691900000|2022-06-08 12:38:20|23280.4|23260.4|23280.4|23260.4|23280.4|23260.4|23280.4|23260.4|7
1654691910000|2022-06-08 12:38:30|23278.4|23258.4|23279.7|23259.7|23279.7|23259.7|23277.2|23257.2|2
1654691920000|2022-06-08 12:38:40|23277.9|23257.9|23277.9|23257.9|23277.9|23257.9|23277.9|23257.9|2
1654691930000|2022-06-08 12:38:50|23276|23256|23275.4|23255.4|23276|23256|23275.4|23255.4|1
1654691940000|2022-06-08 12:39:00|23273.5|23253.5|23264.7|23244.7|23273.5|23253.5|23264.7|23244.7|8
1654691950000|2022-06-08 12:39:10|23262.2|23242.2|23262.2|23242.2|23262.2|23242.2|23262.2|23242.2|26
1654691960000|2022-06-08 12:39:20|23264.7|23244.7|23263.4|23243.4|23264.7|23244.7|23263.4|23243.4|7
1654691970000|2022-06-08 12:39:30|23261.5|23241.5|23261.5|23241.5|23261.5|23241.5|23261.5|23241.5|1
1654691980000|2022-06-08 12:39:40|23264.7|23244.7|23267.2|23247.2|23267.2|23247.2|23264.7|23244.7|3
1654691990000|2022-06-08 12:39:50|||||||||1
1654692010000|2022-06-08 12:40:10|||||||||1
1654692020000|2022-06-08 12:40:20|23266.5|23246.5|23272.9|23252.9|23272.9|23252.9|23264.7|23244.7|2
1654692030000|2022-06-08 12:40:30|23274.7|23254.7|23272.2|23252.2|23274.7|23254.7|23272.2|23252.2|3
1654692040000|2022-06-08 12:40:40|23274.7|23254.7|23272.2|23252.2|23274.7|23254.7|23269.7|23249.7|6
1654692050000|2022-06-08 12:40:50|||||||||2
1654692060000|2022-06-08 12:41:00|23269.7|23249.7|23270.4|23250.4|23270.4|23250.4|23264.7|23244.7|12
1654692070000|2022-06-08 12:41:10|23269.7|23249.7|23267.2|23247.2|23269.7|23249.7|23267.2|23247.2|2
1654692080000|2022-06-08 12:41:20|||||||||151
1654692090000|2022-06-08 12:41:30|23264.7|23244.7|23264.7|23244.7|23264.7|23244.7|23264.7|23244.7|7
1654692100000|2022-06-08 12:41:40|23262.2|23242.2|23240.4|23220.4|23262.2|23242.2|23240.4|23220.4|70
1654692110000|2022-06-08 12:41:50|23238.5|23218.5|23237.9|23217.9|23238.5|23218.5|23237.9|23217.9|3
1654692120000|2022-06-08 12:42:00|23240.4|23220.4|23242.9|23222.9|23242.9|23222.9|23240.4|23220.4|3
1654692130000|2022-06-08 12:42:10|23241|23221|23240.4|23220.4|23241|23221|23240.4|23220.4|2
1654692140000|2022-06-08 12:42:20|23237.9|23217.9|23237.9|23217.9|23237.9|23217.9|23235.4|23215.4|5
1654692160000|2022-06-08 12:42:40|23239.2|23219.2|23259.7|23239.7|23259.7|23239.7|23239.2|23219.2|8
1654692170000|2022-06-08 12:42:50|||||||||2
1654692180000|2022-06-08 12:43:00|23260.4|23240.4|23267.2|23247.2|23267.9|23247.9|23260.4|23240.4|7
1654692190000|2022-06-08 12:43:10|23269|23249|23280.4|23260.4|23281.7|23260.4|23269|23241.7|7
1654692200000|2022-06-08 12:43:20|23277.9|23257.9|23277.9|23257.9|23277.9|23257.9|23277.9|23257.9|2
1654692210000|2022-06-08 12:43:30|23280.4|23260.4|23280.4|23260.4|23280.4|23260.4|23280.4|23260.4|3
1654692220000|2022-06-08 12:43:40|23277.9|23257.9|23280.4|23260.4|23280.4|23260.4|23277.9|23257.9|2
1654692230000|2022-06-08 12:43:50|||||||||3
1654692240000|2022-06-08 12:44:00|23279.7|23259.7|23278.5|23258.5|23279.7|23259.7|23277.9|23257.9|0
1654692250000|2022-06-08 12:44:10|23280.4|23260.4|23282.9|23262.9|23282.9|23262.9|23280.4|23260.4|3
1654692270000|2022-06-08 12:44:30|23280.4|23260.4|23280.4|23260.4|23280.4|23260.4|23280.4|23260.4|3
1654692280000|2022-06-08 12:44:40|23282.9|23262.9|23282.9|23262.9|23282.9|23262.9|23282.9|23262.9|0
1654692290000|2022-06-08 12:44:50|23282.2|23262.2|23282.2|23262.2|23282.2|23262.2|23282.2|23262.2|5
1654692300000|2022-06-08 12:45:00|23280.4|23260.4|23272.7|23252.7|23282.2|23262.2|23272.7|23252.7|2
1654692310000|2022-06-08 12:45:10|23270.9|23250.9|23262.2|23242.2|23270.9|23250.9|23262.2|23242.2|0
1654692320000|2022-06-08 12:45:20|23261.5|23241.5|23259.7|23239.7|23261.5|23241.5|23259.7|23239.7|3
1654692330000|2022-06-08 12:45:30|23262.2|23242.2|23257.2|23237.2|23264.7|23244.7|23257.2|23237.2|5
1654692340000|2022-06-08 12:45:40|||||||||1
1654692350000|2022-06-08 12:45:50|23254.7|23234.7|23259.7|23239.7|23262.2|23242.2|23254.7|23234.7|16
1654692360000|2022-06-08 12:46:00|||||||||1
1654692370000|2022-06-08 12:46:10|23258.4|23238.4|23257.2|23237.2|23258.4|23238.4|23255.4|23235.4|2
1654692380000|2022-06-08 12:46:20|23256.5|23236.5|23252.2|23232.2|23256.5|23236.5|23252.2|23232.2|14
1654692390000|2022-06-08 12:46:30|23237.9|23217.9|23237.9|23217.9|23237.9|23217.9|23237.9|23217.9|4
1654692410000|2022-06-08 12:46:50|23235.4|23215.4|23235.4|23215.4|23235.4|23215.4|23235.4|23215.4|1
1654692420000|2022-06-08 12:47:00|23236|23216|23227.9|23207.9|23236.5|23216.5|23227.9|23207.9|12
1654692430000|2022-06-08 12:47:10|23228.5|23208.5|23244.9|23224.9|23244.9|23224.9|23228.5|23208.5|27
1654692450000|2022-06-08 12:47:30|||||||||11
1654692460000|2022-06-08 12:47:40|23245.5|23225.5|23245.5|23225.5|23245.5|23225.5|23244.9|23224.9|1
1654692470000|2022-06-08 12:47:50|23255.4|23235.4|23255.4|23235.4|23255.4|23235.4|23255.4|23235.4|1
1654692480000|2022-06-08 12:48:00|23257.9|23237.9|23261|23241|23261|23241|23257.9|23237.9|1
1654692490000|2022-06-08 12:48:10|23262.9|23242.9|23257.2|23237.2|23262.9|23242.9|23257.2|23237.2|3
1654692500000|2022-06-08 12:48:20|23255.4|23235.4|23254.7|23234.7|23255.4|23235.4|23254.7|23234.7|7
1654692520000|2022-06-08 12:48:40|||||||||1
1654692530000|2022-06-08 12:48:50|23252.9|23232.9|23260.4|23240.4|23260.4|23240.4|23252.9|23232.9|10
1654692540000|2022-06-08 12:49:00|||||||||1
1654692550000|2022-06-08 12:49:10|23264|23244|23268.5|23248.5|23268.5|23248.5|23264|23244|3
1654692560000|2022-06-08 12:49:20|23267.9|23247.9|23267.9|23247.9|23267.9|23247.9|23267.9|23247.9|0
1654692570000|2022-06-08 12:49:30|||||||||2
1654692580000|2022-06-08 12:49:40|||||||||4
1654692590000|2022-06-08 12:49:50|||||||||1
1654692600000|2022-06-08 12:50:00|||||||||1
1654692610000|2022-06-08 12:50:10|23267.2|23247.2|23265.4|23245.4|23267.2|23247.2|23265.4|23245.4|1
1654692620000|2022-06-08 12:50:20|23266|23246|23264|23244|23267.9|23247.9|23263.4|23243.4|6
1654692630000|2022-06-08 12:50:30|||||||||1
1654692640000|2022-06-08 12:50:40|23262.2|23242.2|23260.4|23240.4|23262.2|23242.2|23260.4|23240.4|3
1654692650000|2022-06-08 12:50:50|23259.7|23239.7|23259.7|23239.7|23259.7|23239.7|23259.7|23239.7|1
1654692660000|2022-06-08 12:51:00|23254.7|23234.7|23259.7|23239.7|23259.7|23239.7|23254.7|23234.7|4
1654692670000|2022-06-08 12:51:10|23256|23236|23254.7|23234.7|23256|23236|23254.7|23234.7|3
1654692680000|2022-06-08 12:51:20|||||||||1
1654692690000|2022-06-08 12:51:30|||||||||2
1654692700000|2022-06-08 12:51:40|23257.2|23237.2|23257.2|23237.2|23257.2|23237.2|23257.2|23237.2|3
1654692710000|2022-06-08 12:51:50|23259.7|23239.7|23259.7|23239.7|23259.7|23239.7|23259.7|23239.7|2
1654692720000|2022-06-08 12:52:00|||||||||2
1654692730000|2022-06-08 12:52:10|23270.4|23230.4|23264.7|23244.7|23277.2|23244.7|23261|23230.4|7
1654692740000|2022-06-08 12:52:20|23264|23244|23262.2|23242.2|23264|23244|23262.2|23242.2|0
1654692750000|2022-06-08 12:52:30|23261.5|23241.5|23259.7|23239.7|23261.5|23241.5|23259.7|23239.7|0
1654692760000|2022-06-08 12:52:40|||||||||5
1654692770000|2022-06-08 12:52:50|23259|23239|23257.2|23237.2|23259|23239|23257.2|23237.2|1
1654692780000|2022-06-08 12:53:00|23257.9|23237.9|23267.9|23247.9|23267.9|23247.9|23257.9|23237.9|3
1654692790000|2022-06-08 12:53:10|23265.4|23245.4|23265.4|23245.4|23265.4|23245.4|23265.4|23245.4|0
1654692800000|2022-06-08 12:53:20|23266|23246|23265.4|23245.4|23266|23246|23265.4|23245.4|3
1654692810000|2022-06-08 12:53:30|||||||||2
1654692820000|2022-06-08 12:53:40|||||||||1
1654692830000|2022-06-08 12:53:50|23266|23246|23265.4|23245.4|23266|23246|23265.4|23245.4|1
1654692840000|2022-06-08 12:54:00|||||||||2
1654692850000|2022-06-08 12:54:10|||||||||5
1654692860000|2022-06-08 12:54:20|23263.5|23243.5|23262.9|23242.9|23263.5|23243.5|23262.9|23242.9|0
1654692870000|2022-06-08 12:54:30|||||||||3
1654692880000|2022-06-08 12:54:40|23262.2|23242.2|23260.4|23240.4|23262.2|23242.2|23260.4|23240.4|2
1654692890000|2022-06-08 12:54:50|23252.2|23232.2|23252.2|23232.2|23252.2|23232.2|23252.2|23232.2|2
1654692910000|2022-06-08 12:55:10|||||||||2
1654692920000|2022-06-08 12:55:20|23249.7|23229.7|23247.2|23227.2|23249.7|23229.7|23247.2|23227.2|3
1654692930000|2022-06-08 12:55:30|23249.7|23229.7|23249|23229|23249.7|23229.7|23249|23229|7
1654692940000|2022-06-08 12:55:40|||||||||2
1654692950000|2022-06-08 12:55:50|||||||||5
1654692960000|2022-06-08 12:56:00|23249.7|23229.7|23249.7|23229.7|23249.7|23229.7|23249.7|23229.7|10
1654692970000|2022-06-08 12:56:10|23250.4|23230.4|23250.4|23230.4|23250.4|23230.4|23250.4|23230.4|0
1654692980000|2022-06-08 12:56:20|23251.7|23231.7|23272.9|23252.9|23272.9|23252.9|23251.7|23231.7|3
1654692990000|2022-06-08 12:56:30|23274.7|23254.7|23277.2|23257.2|23277.9|23257.9|23274.7|23254.7|4
1654693000000|2022-06-08 12:56:40|23277.9|23257.9|23293.5|23273.5|23293.5|23273.5|23277.9|23257.9|4
1654693010000|2022-06-08 12:56:50|23295.4|23275.4|23292.9|23272.9|23295.4|23275.4|23292.9|23272.9|5
1654693020000|2022-06-08 12:57:00|23292.2|23272.2|23292.9|23272.9|23292.9|23272.9|23292.2|23272.2|0
1654693030000|2022-06-08 12:57:10|23290.4|23270.4|23292.9|23272.9|23292.9|23272.9|23290.4|23270.4|13
1654693040000|2022-06-08 12:57:20|23290.4|23270.4|23290.4|23270.4|23290.4|23270.4|23290.4|23270.4|5
1654693050000|2022-06-08 12:57:30|||||||||3
1654693060000|2022-06-08 12:57:40|23289.7|23269.7|23289.7|23269.7|23289.7|23269.7|23289.7|23269.7|3
1654693070000|2022-06-08 12:57:50|23289|23269|23289|23269|23289|23269|23289|23269|4
1654693080000|2022-06-08 12:58:00|23289.7|23269.7|23284.7|23264.7|23289.7|23269.7|23284.7|23264.7|1
1654693090000|2022-06-08 12:58:10|23277.2|23257.2|23274.7|23254.7|23277.2|23257.2|23274.7|23254.7|2
1654693100000|2022-06-08 12:58:20|23275.4|23255.4|23275.4|23255.4|23275.4|23255.4|23275.4|23255.4|0
1654693110000|2022-06-08 12:58:30|||||||||1
1654693130000|2022-06-08 12:58:50|23276|23256|23282.9|23262.9|23282.9|23262.9|23276|23256|4
1654693140000|2022-06-08 12:59:00|||||||||1
1654693150000|2022-06-08 12:59:10|23284.2|23264.2|23284.2|23264.2|23284.2|23264.2|23284.2|23264.2|8
1654693160000|2022-06-08 12:59:20|23287.9|23267.9|23287.9|23267.9|23287.9|23267.9|23287.9|23267.9|10
1654693170000|2022-06-08 12:59:30|23300.4|23260.4|23300.4|23260.4|23300.4|23260.4|23300.4|23260.4|2
1654693180000|2022-06-08 12:59:40|||||||||3
1654693190000|2022-06-08 12:59:50|||||||||15
1654693200000|2022-06-08 13:00:00|23287.9|23267.9|23287.9|23267.9|23298.5|23268.5|23287.9|23258.5|1
1654693210000|2022-06-08 13:00:10|23284.2|23264.2|23282.9|23262.9|23284.2|23264.2|23282.9|23262.9|507
1654693220000|2022-06-08 13:00:20|||||||||4
1654693230000|2022-06-08 13:00:30|23275.4|23255.4|23267.9|23247.9|23275.4|23255.4|23267.9|23247.9|3
1654693240000|2022-06-08 13:00:40|23265.4|23245.4|23260.4|23240.4|23265.4|23245.4|23260.4|23240.4|4
1654693250000|2022-06-08 13:00:50|23262.9|23242.9|23262.9|23242.9|23262.9|23242.9|23262.9|23242.9|3
1654693260000|2022-06-08 13:01:00|23260.4|23240.4|23260.4|23240.4|23260.4|23240.4|23260.4|23240.4|6
1654693270000|2022-06-08 13:01:10|23259.7|23239.7|23259.7|23239.7|23259.7|23239.7|23259.7|23239.7|8
1654693280000|2022-06-08 13:01:20|||||||||1
1654693290000|2022-06-08 13:01:30|23257.2|23237.2|23257.9|23237.9|23257.9|23237.9|23257.2|23237.2|5
1654693300000|2022-06-08 13:01:40|23256|23236|23256|23236|23256|23236|23256|23236|1
1654693310000|2022-06-08 13:01:50|||||||||2
1654693320000|2022-06-08 13:02:00|23255.4|23235.4|23253.5|23233.5|23255.4|23235.4|23253.5|23233.5|3
1654693330000|2022-06-08 13:02:10|23256|23236|23256|23236|23256|23236|23256|23236|7
1654693340000|2022-06-08 13:02:20|||||||||2
1654693350000|2022-06-08 13:02:30|||||||||1
1654693360000|2022-06-08 13:02:40|||||||||2
1654693370000|2022-06-08 13:02:50|23257.9|23237.9|23276.7|23256.7|23276.7|23256.7|23257.9|23237.9|9
1654693380000|2022-06-08 13:03:00|23280.4|23260.4|23283.5|23263.5|23283.5|23263.5|23280.4|23260.4|1
1654693390000|2022-06-08 13:03:10|23284.9|23264.9|23287.2|23267.2|23292.2|23272.2|23284.9|23264.9|4
1654693400000|2022-06-08 13:03:20|||||||||1
1654693410000|2022-06-08 13:03:30|||||||||2
1654693420000|2022-06-08 13:03:40|23284.7|23264.7|23284.7|23264.7|23284.7|23264.7|23284.7|23264.7|4
1654693430000|2022-06-08 13:03:50|23284|23264|23282.2|23262.2|23284|23264|23282.2|23262.2|1
1654693440000|2022-06-08 13:04:00|23279.7|23259.7|23279|23259|23279.7|23259.7|23279|23259|3
1654693450000|2022-06-08 13:04:10|23275.4|23255.4|23260.4|23240.4|23275.4|23255.4|23260.4|23240.4|2
1654693460000|2022-06-08 13:04:20|23257.2|23237.2|23254|23234|23257.2|23237.2|23254|23234|2
1654693470000|2022-06-08 13:04:30|23249.7|23229.7|23249.7|23229.7|23249.7|23229.7|23249.7|23229.7|2
1654693480000|2022-06-08 13:04:40|23249|23229|23252.9|23232.9|23252.9|23232.9|23246.5|23226.5|45
1654693490000|2022-06-08 13:04:50|23257.9|23237.9|23257.9|23237.9|23257.9|23237.9|23257.9|23237.9|3
1654693500000|2022-06-08 13:05:00|23263.5|23243.5|23267.9|23247.9|23267.9|23247.9|23263.5|23243.5|2
1654693520000|2022-06-08 13:05:20|23267.2|23247.2|23267.9|23247.9|23267.9|23247.9|23267.2|23247.2|1
1654693530000|2022-06-08 13:05:30|23270.4|23250.4|23277.9|23257.9|23277.9|23257.9|23270.4|23250.4|2
1654693540000|2022-06-08 13:05:40|23280.4|23260.4|23277.2|23257.2|23280.4|23260.4|23277.2|23257.2|6
1654693550000|2022-06-08 13:05:50|23275.4|23255.4|23275.4|23255.4|23275.4|23255.4|23275.4|23255.4|3
1654693560000|2022-06-08 13:06:00|||||||||3
1654693570000|2022-06-08 13:06:10|23271.7|23251.7|23265.4|23245.4|23271.7|23251.7|23265.4|23245.4|1
1654693580000|2022-06-08 13:06:20|||||||||4
1654693590000|2022-06-08 13:06:30|23264.7|23244.7|23255.4|23235.4|23264.7|23244.7|23255.4|23235.4|1
1654693600000|2022-06-08 13:06:40|||||||||4
1654693620000|2022-06-08 13:07:00|23252.9|23232.9|23253.5|23233.5|23253.5|23233.5|23252.9|23232.9|0
1654693630000|2022-06-08 13:07:10|23255.4|23235.4|23255.4|23235.4|23255.4|23235.4|23255.4|23235.4|0
1654693640000|2022-06-08 13:07:20|23254.7|23234.7|23254.7|23234.7|23254.7|23234.7|23254.7|23234.7|4
1654693650000|2022-06-08 13:07:30|||||||||1
1654693670000|2022-06-08 13:07:50|23252.2|23232.2|23250.4|23230.4|23252.2|23232.2|23250.4|23230.4|1
1654693680000|2022-06-08 13:08:00|||||||||4
1654693690000|2022-06-08 13:08:10|23255.4|23235.4|23255.4|23235.4|23255.4|23235.4|23255.4|23235.4|5
1654693700000|2022-06-08 13:08:20|23256.7|23236.7|23260.4|23240.4|23260.4|23240.4|23256.7|23236.7|0
1654693710000|2022-06-08 13:08:30|23255.4|23235.4|23255.4|23235.4|23255.4|23235.4|23255.4|23235.4|2
1654693720000|2022-06-08 13:08:40|||||||||5
1654693730000|2022-06-08 13:08:50|23258.5|23238.5|23263.5|23243.5|23263.5|23243.5|23258.5|23238.5|6
1654693740000|2022-06-08 13:09:00|23269.9|23249.9|23273.5|23253.5|23273.5|23253.5|23269.9|23249.9|3
1654693750000|2022-06-08 13:09:10|23274.2|23254.2|23274.2|23254.2|23274.2|23254.2|23274.2|23254.2|0
1654693760000|2022-06-08 13:09:20|23273.5|23253.5|23274.2|23254.2|23274.2|23254.2|23273.5|23253.5|0
1654693780000|2022-06-08 13:09:40|||||||||5
1654693790000|2022-06-08 13:09:50|23274.9|23254.9|23274.9|23254.9|23274.9|23254.9|23274.9|23254.9|1
1654693800000|2022-06-08 13:10:00|23274.2|23254.2|23273.5|23253.5|23274.2|23254.2|23273.5|23253.5|0
1654693810000|2022-06-08 13:10:10|||||||||4
1654693820000|2022-06-08 13:10:20|23272.9|23252.9|23269.7|23249.7|23272.9|23252.9|23269.7|23249.7|0
1654693830000|2022-06-08 13:10:30|23267.2|23247.2|23267.2|23247.2|23267.2|23247.2|23267.2|23247.2|4
1654693840000|2022-06-08 13:10:40|23266.6|23246.6|23262.2|23242.2|23266.6|23246.6|23262.2|23242.2|0
1654693850000|2022-06-08 13:10:50|23259.7|23239.7|23259.7|23239.7|23259.7|23239.7|23259.7|23239.7|0
1654693860000|2022-06-08 13:11:00|23259.1|23239.1|23252.2|23232.2|23259.1|23239.1|23252.2|23232.2|5
1654693870000|2022-06-08 13:11:10|||||||||3
1654693880000|2022-06-08 13:11:20|||||||||1
1654693900000|2022-06-08 13:11:40|23249.1|23229.1|23247.2|23227.2|23249.1|23229.1|23242.9|23222.9|7
1654693910000|2022-06-08 13:11:50|23245.4|23225.4|23245.4|23225.4|23245.4|23225.4|23245.4|23225.4|1
1654693920000|2022-06-08 13:12:00|||||||||5
1654693930000|2022-06-08 13:12:10|23248.5|23228.5|23250.4|23230.4|23250.4|23230.4|23248.5|23228.5|4
1654693940000|2022-06-08 13:12:20|||||||||1
1654693950000|2022-06-08 13:12:30|23251|23231|23257.9|23237.9|23257.9|23237.9|23251|23231|2
1654693960000|2022-06-08 13:12:40|23260.4|23240.4|23266|23246|23266|23246|23260.4|23240.4|5
1654693970000|2022-06-08 13:12:50|||||||||2
1654694020000|2022-06-08 13:13:40|23266.7|23246.7|23266.7|23246.7|23266.7|23246.7|23266.7|23246.7|4
1654694040000|2022-06-08 13:14:00|23267.4|23247.4|23275.4|23255.4|23275.4|23255.4|23267.4|23247.4|2
1654694050000|2022-06-08 13:14:10|||||||||1
1654694060000|2022-06-08 13:14:20|||||||||1
1654694070000|2022-06-08 13:14:30|23280.4|23260.4|23283.5|23263.5|23283.5|23263.5|23280.4|23260.4|2
1654694080000|2022-06-08 13:14:40|||||||||1
1654694090000|2022-06-08 13:14:50|23287.2|23267.2|23296.7|23276.7|23296.7|23276.7|23287.2|23267.2|1
1654694100000|2022-06-08 13:15:00|23300.4|23280.4|23305.4|23285.4|23305.4|23285.4|23300.4|23280.4|4
1654694110000|2022-06-08 13:15:10|||||||||1
1654694120000|2022-06-08 13:15:20|23309.1|23289.1|23310.4|23290.4|23310.4|23290.4|23309.1|23289.1|4
1654694130000|2022-06-08 13:15:30|||||||||1
1654694140000|2022-06-08 13:15:40|23315.4|23295.4|23322.2|23302.2|23328.5|23308.5|23315.4|23295.4|9
1654694150000|2022-06-08 13:15:50|||||||||4
1654694160000|2022-06-08 13:16:00|23318.5|23298.5|23315.4|23295.4|23318.5|23298.5|23315.4|23295.4|4
1654694170000|2022-06-08 13:16:10|23317.2|23297.2|23315.4|23295.4|23317.2|23297.2|23315.4|23295.4|6
1654694180000|2022-06-08 13:16:20|23312.9|23292.9|23312.9|23292.9|23312.9|23292.9|23312.9|23292.9|2
1654694190000|2022-06-08 13:16:30|23311|23291|23311|23291|23311|23291|23311|23291|0
1654694200000|2022-06-08 13:16:40|23310.4|23290.4|23310.4|23290.4|23310.4|23290.4|23310.4|23290.4|3
1654694210000|2022-06-08 13:16:50|23306.7|23286.7|23302.2|23282.2|23306.7|23286.7|23302.2|23282.2|2
1654694230000|2022-06-08 13:17:10|23303.5|23283.5|23311.7|23291.7|23311.7|23291.7|23303.5|23283.5|6
1654694240000|2022-06-08 13:17:20|23322.9|23302.9|23330.4|23310.4|23330.4|23310.4|23322.9|23302.9|2
1654694250000|2022-06-08 13:17:30|||||||||2
1654694270000|2022-06-08 13:17:50|23331|23311|23332.9|23312.9|23332.9|23312.9|23331|23311|3
1654694280000|2022-06-08 13:18:00|23332.2|23312.2|23319.7|23299.7|23332.2|23312.2|23319.7|23299.7|3
1654694290000|2022-06-08 13:18:10|23318.4|23298.4|23312.9|23292.9|23318.4|23298.4|23312.9|23292.9|1
1654694300000|2022-06-08 13:18:20|23315.4|23295.4|23315.4|23295.4|23315.4|23295.4|23315.4|23295.4|2
1654694320000|2022-06-08 13:18:40|23316|23296|23317.9|23297.9|23317.9|23297.9|23316|23296|4
1654694330000|2022-06-08 13:18:50|23315.4|23295.4|23315.4|23295.4|23315.4|23295.4|23315.4|23295.4|3
1654694340000|2022-06-08 13:19:00|||||||||1
1654694350000|2022-06-08 13:19:10|||||||||1
1654694370000|2022-06-08 13:19:30|||||||||4
1654694380000|2022-06-08 13:19:40|||||||||2
1654694400000|2022-06-08 13:20:00|||||||||5
1654694420000|2022-06-08 13:20:20|23319.7|23299.7|23333.5|23293.5|23333.5|23300.4|23319.7|23291.7|2
1654694430000|2022-06-08 13:20:30|23326|23306|23326|23306|23326|23306|23326|23306|1
1654694440000|2022-06-08 13:20:40|23329.7|23309.7|23329.7|23309.7|23329.7|23309.7|23329.7|23309.7|4
1654694450000|2022-06-08 13:20:50|23333.4|23313.4|23333.4|23313.4|23333.4|23313.4|23333.4|23313.4|5
1654694460000|2022-06-08 13:21:00|23330.9|23310.9|23330.9|23310.9|23330.9|23310.9|23330.9|23310.9|7
1654694470000|2022-06-08 13:21:10|||||||||1
1654694480000|2022-06-08 13:21:20|23328.4|23308.4|23328.4|23308.4|23328.4|23308.4|23328.4|23308.4|2
1654694490000|2022-06-08 13:21:30|23322.9|23302.9|23310.4|23290.4|23322.9|23302.9|23310.4|23290.4|3
1654694500000|2022-06-08 13:21:40|||||||||1
1654694520000|2022-06-08 13:22:00|||||||||14
1654694530000|2022-06-08 13:22:10|23314.1|23294.1|23317.9|23297.9|23317.9|23297.9|23314.1|23294.1|8
1654694540000|2022-06-08 13:22:20|23315.4|23295.4|23314.7|23294.7|23315.4|23295.4|23314.7|23294.7|0
1654694550000|2022-06-08 13:22:30|23315.4|23295.4|23317.2|23297.2|23317.2|23297.2|23315.4|23295.4|1
1654694560000|2022-06-08 13:22:40|23317.9|23297.9|23318.5|23298.5|23319.2|23299.2|23317.9|23297.9|2
1654694580000|2022-06-08 13:23:00|||||||||1
1654694590000|2022-06-08 13:23:10|||||||||1
1654694610000|2022-06-08 13:23:30|23322.9|23302.9|23326|23306|23326|23306|23322.9|23302.9|3
1654694620000|2022-06-08 13:23:40|23326.7|23306.7|23330.4|23310.4|23330.4|23310.4|23326.7|23306.7|3
1654694630000|2022-06-08 13:23:50|23327.9|23307.9|23326|23306|23327.9|23307.9|23326|23306|0
1654694640000|2022-06-08 13:24:00|23327.9|23307.9|23327.9|23307.9|23330.4|23310.4|23327.9|23307.9|1
1654694650000|2022-06-08 13:24:10|23327.2|23307.2|23327.2|23307.2|23327.2|23307.2|23327.2|23307.2|1
1654694660000|2022-06-08 13:24:20|23325.4|23305.4|23324.7|23304.7|23325.4|23305.4|23324.7|23304.7|1
1654694670000|2022-06-08 13:24:30|23319.7|23299.7|23319.7|23299.7|23319.7|23299.7|23319.7|23299.7|2
1654694680000|2022-06-08 13:24:40|23318.4|23298.4|23313.4|23293.4|23318.4|23298.4|23312.7|23292.7|4
1654694700000|2022-06-08 13:25:00|23312.7|23292.7|23312.7|23292.7|23312.7|23292.7|23312.7|23292.7|5
1654694710000|2022-06-08 13:25:10|23313.4|23293.4|23312.1|23292.1|23313.4|23293.4|23312.1|23292.1|3
1654694720000|2022-06-08 13:25:20|23310.2|23290.2|23310.4|23290.4|23310.9|23290.9|23308.5|23288.5|4
1654694730000|2022-06-08 13:25:30|23312.9|23292.9|23312.9|23292.9|23312.9|23292.9|23312.9|23292.9|2
1654694740000|2022-06-08 13:25:40|23312.2|23292.2|23310.4|23290.4|23312.2|23292.2|23310.4|23290.4|2
1654694750000|2022-06-08 13:25:50|23311.7|23291.7|23310.4|23290.4|23313.5|23293.5|23310.4|23290.4|3
1654694760000|2022-06-08 13:26:00|23308.5|23288.5|23305.4|23285.4|23308.5|23288.5|23305.4|23285.4|4
1654694770000|2022-06-08 13:26:10|23304.7|23284.7|23302.9|23282.9|23304.7|23284.7|23302.9|23282.9|1
1654694780000|2022-06-08 13:26:20|||||||||1
1654694790000|2022-06-08 13:26:30|23301|23281|23297.9|23277.9|23301|23281|23297.9|23277.9|5
1654694800000|2022-06-08 13:26:40|23295.4|23275.4|23295.4|23275.4|23295.4|23275.4|23295.4|23275.4|1
1654694810000|2022-06-08 13:26:50|23292.9|23272.9|23290.4|23270.4|23292.9|23272.9|23290.4|23270.4|2
1654694820000|2022-06-08 13:27:00|23292.9|23272.9|23292.9|23272.9|23292.9|23272.9|23292.9|23272.9|1
1654694830000|2022-06-08 13:27:10|23295.4|23275.4|23295.4|23275.4|23295.4|23275.4|23295.4|23275.4|2
1654694840000|2022-06-08 13:27:20|23296.7|23276.7|23300.4|23280.4|23300.4|23280.4|23296.7|23276.7|2
1654694850000|2022-06-08 13:27:30|23301|23281|23302.9|23282.9|23302.9|23282.9|23301|23281|2
1654694860000|2022-06-08 13:27:40|23302.2|23282.2|23300.4|23280.4|23302.2|23282.2|23300.4|23280.4|0
1654694870000|2022-06-08 13:27:50|||||||||1
1654694890000|2022-06-08 13:28:10|23299.1|23279.1|23295.4|23275.4|23299.1|23279.1|23295.4|23275.4|30
1654694900000|2022-06-08 13:28:20|||||||||2
1654694910000|2022-06-08 13:28:30|23297.9|23277.9|23311|23291|23311|23291|23297.9|23277.9|6
1654694920000|2022-06-08 13:28:40|23312.9|23292.9|23312.9|23292.9|23312.9|23292.9|23312.9|23292.9|2
1654694930000|2022-06-08 13:28:50|23311|23291|23311|23291|23311|23291|23311|23291|5
1654694940000|2022-06-08 13:29:00|23315.4|23295.4|23317.9|23297.9|23317.9|23297.9|23315.4|23295.4|3
1654694970000|2022-06-08 13:29:30|23321.2|23301.2|23330.4|23310.4|23330.4|23310.4|23321.2|23301.2|6
1654694980000|2022-06-08 13:29:40|||||||||2
1654694990000|2022-06-08 13:29:50|||||||||4
1654695000000|2022-06-08 13:30:00|23328.5|23308.5|23322.2|23302.2|23328.5|23308.5|23322.2|23302.2|7
1654695010000|2022-06-08 13:30:10|23320.4|23300.4|23320.4|23300.4|23320.4|23300.4|23320.4|23300.4|2
1654695020000|2022-06-08 13:30:20|||||||||2
1654695030000|2022-06-08 13:30:30|23321.7|23301.7|23321.7|23301.7|23321.7|23301.7|23321.7|23301.7|3
1654695040000|2022-06-08 13:30:40|23325.4|23305.4|23325.4|23305.4|23325.4|23305.4|23325.4|23305.4|1
1654695050000|2022-06-08 13:30:50|23326|23306|23325.4|23305.4|23327.9|23307.9|23325.4|23305.4|7
1654695060000|2022-06-08 13:31:00|23324.7|23304.7|23322.2|23302.2|23324.7|23304.7|23322.2|23302.2|2
1654695070000|2022-06-08 13:31:10|23320.4|23300.4|23320.4|23300.4|23320.4|23300.4|23320.4|23300.4|0
1654695080000|2022-06-08 13:31:20|23317.9|23297.9|23317.9|23297.9|23317.9|23297.9|23317.9|23297.9|0
1654695090000|2022-06-08 13:31:30|23315.4|23295.4|23315.4|23295.4|23315.4|23295.4|23315.4|23295.4|1
1654695100000|2022-06-08 13:31:40|23314.7|23294.7|23307.9|23287.9|23314.7|23294.7|23307.9|23287.9|3
1654695110000|2022-06-08 13:31:50|23308.5|23288.5|23310.4|23290.4|23310.4|23290.4|23308.5|23288.5|2
1654695120000|2022-06-08 13:32:00|||||||||2
1654695130000|2022-06-08 13:32:10|23312.4|23292.4|23319.2|23299.2|23319.2|23299.2|23312.4|23292.4|4
1654695140000|2022-06-08 13:32:20|23329.9|23289.9|23312.9|23292.9|23329.9|23303.5|23312.9|23289.9|8
1654695150000|2022-06-08 13:32:30|23317.2|23297.2|23317.2|23297.2|23317.2|23297.2|23317.2|23297.2|3
1654695160000|2022-06-08 13:32:40|23315.4|23295.4|23315.4|23295.4|23315.4|23295.4|23315.4|23295.4|3
1654695170000|2022-06-08 13:32:50|23316|23296|23317.9|23297.9|23319.7|23299.7|23315.4|23295.4|12
1654695180000|2022-06-08 13:33:00|23318.5|23298.5|23318.5|23298.5|23318.5|23298.5|23318.5|23298.5|1
1654695190000|2022-06-08 13:33:10|23320.4|23300.4|23326.6|23306.6|23326.6|23306.6|23320.4|23300.4|29
1654695200000|2022-06-08 13:33:20|23327.2|23307.2|23327.9|23307.9|23329.7|23309.7|23327.2|23307.2|1
1654695210000|2022-06-08 13:33:30|23329.7|23309.7|23329.7|23309.7|23329.7|23309.7|23329.7|23309.7|18
1654695220000|2022-06-08 13:33:40|23332.2|23312.2|23332.9|23312.9|23332.9|23312.9|23332.2|23312.2|11
1654695230000|2022-06-08 13:33:50|||||||||2
1654695240000|2022-06-08 13:34:00|23330.4|23310.4|23320.4|23300.4|23330.4|23310.4|23320.4|23300.4|3
1654695250000|2022-06-08 13:34:10|||||||||2
1654695260000|2022-06-08 13:34:20|23319.7|23299.7|23319.7|23299.7|23319.7|23299.7|23319.7|23299.7|0
1654695270000|2022-06-08 13:34:30|||||||||2
1654695280000|2022-06-08 13:34:40|||||||||1
1654695290000|2022-06-08 13:34:50|23321.6|23301.6|23332.2|23292.2|23332.2|23301.6|23321.6|23292.2|4
1654695300000|2022-06-08 13:35:00|23334.1|23294.1|23334.1|23294.1|23334.1|23294.1|23334.1|23294.1|1
1654695310000|2022-06-08 13:35:10|23324.1|23304.1|23324.1|23304.1|23324.1|23304.1|23324.1|23304.1|4
1654695320000|2022-06-08 13:35:20|23319.7|23299.7|23313.5|23293.5|23320.4|23300.4|23313.5|23293.5|3
1654695330000|2022-06-08 13:35:30|23312.9|23292.9|23312.9|23292.9|23312.9|23292.9|23312.9|23292.9|3
1654695340000|2022-06-08 13:35:40|23311.6|23291.6|23309.7|23289.7|23311.6|23291.6|23309.7|23289.7|4
1654695350000|2022-06-08 13:35:50|23310.4|23290.4|23310.4|23290.4|23310.4|23290.4|23310.4|23290.4|1
1654695360000|2022-06-08 13:36:00|23309.7|23289.7|23309.7|23289.7|23309.7|23289.7|23309.7|23289.7|127
1654695370000|2022-06-08 13:36:10|23308.4|23288.4|23293.4|23273.4|23308.4|23288.4|23293.4|23273.4|28
1654695380000|2022-06-08 13:36:20|23291.6|23271.6|23291.6|23271.6|23291.6|23271.6|23291.6|23271.6|0
1654695390000|2022-06-08 13:36:30|23290.9|23270.9|23282.9|23262.9|23290.9|23270.9|23282.9|23262.9|2
1654695400000|2022-06-08 13:36:40|23282.2|23262.2|23267.9|23247.9|23282.2|23262.2|23267.9|23247.9|4
1654695410000|2022-06-08 13:36:50|||||||||7
1654695430000|2022-06-08 13:37:10|||||||||1
1654695440000|2022-06-08 13:37:20|23264.7|23244.7|23252.2|23232.2|23264.7|23244.7|23252.2|23232.2|9
1654695450000|2022-06-08 13:37:30|23250.4|23230.4|23250.4|23230.4|23250.4|23230.4|23250.4|23230.4|0
1654695460000|2022-06-08 13:37:40|23253.5|23233.5|23256|23236|23256.7|23236.7|23253.5|23233.5|4
1654695480000|2022-06-08 13:38:00|23257.9|23237.9|23258.5|23238.5|23258.5|23238.5|23257.9|23237.9|3
1654695490000|2022-06-08 13:38:10|23260.4|23240.4|23257.2|23237.2|23260.4|23240.4|23257.2|23237.2|31
1654695500000|2022-06-08 13:38:20|23255.4|23235.4|23247.2|23227.2|23255.4|23235.4|23247.2|23227.2|4
1654695510000|2022-06-08 13:38:30|23246.6|23226.6|23246.6|23226.6|23246.6|23226.6|23246.6|23226.6|3
1654695530000|2022-06-08 13:38:50|||||||||33
1654695540000|2022-06-08 13:39:00|23247.9|23227.9|23247.9|23227.9|23247.9|23227.9|23247.9|23227.9|9
1654695550000|2022-06-08 13:39:10|23249.7|23229.7|23249.7|23229.7|23249.7|23229.7|23249.7|23229.7|3
1654695560000|2022-06-08 13:39:20|||||||||1
1654695570000|2022-06-08 13:39:30|23250.4|23230.4|23245.4|23225.4|23250.4|23230.4|23243.5|23223.5|18
1654695580000|2022-06-08 13:39:40|23247.9|23227.9|23247.9|23227.9|23248.5|23228.5|23247.9|23227.9|13
1654695590000|2022-06-08 13:39:50|23247.2|23227.2|23226.6|23206.6|23247.2|23227.2|23226.6|23206.6|6
1654695600000|2022-06-08 13:40:00|23222.9|23202.9|23226|23206|23226|23206|23222.9|23202.9|18
1654695610000|2022-06-08 13:40:10|23227.9|23207.9|23227.9|23207.9|23227.9|23207.9|23227.9|23207.9|0
1654695620000|2022-06-08 13:40:20|23229.7|23209.7|23233.5|23213.5|23233.5|23213.5|23228.5|23208.5|3
1654695630000|2022-06-08 13:40:30|23235.4|23215.4|23235.4|23215.4|23235.4|23215.4|23235.4|23215.4|1
1654695640000|2022-06-08 13:40:40|23237.4|23217.4|23243.5|23223.5|23243.5|23223.5|23237.4|23217.4|2
1654695650000|2022-06-08 13:40:50|||||||||6
1654695660000|2022-06-08 13:41:00|23244.2|23224.2|23254.2|23234.2|23254.2|23234.2|23244.2|23224.2|2
1654695670000|2022-06-08 13:41:10|23255.4|23235.4|23260.4|23240.4|23260.4|23240.4|23255.4|23235.4|6
1654695680000|2022-06-08 13:41:20|23257.9|23237.9|23262.9|23242.9|23262.9|23242.9|23257.9|23237.9|5
1654695690000|2022-06-08 13:41:30|23262.2|23242.2|23260.4|23240.4|23262.2|23242.2|23260.4|23240.4|2
1654695700000|2022-06-08 13:41:40|23257.9|23237.9|23260.4|23240.4|23260.4|23240.4|23257.9|23237.9|2
1654695710000|2022-06-08 13:41:50|23255.4|23235.4|23255.4|23235.4|23255.4|23235.4|23255.4|23235.4|3
1654695720000|2022-06-08 13:42:00|23257.9|23237.9|23260.4|23240.4|23260.4|23240.4|23257.9|23237.9|4
1654695730000|2022-06-08 13:42:10|||||||||2
1654695740000|2022-06-08 13:42:20|||||||||1
1654695750000|2022-06-08 13:42:30|23257.9|23237.9|23257.9|23237.9|23257.9|23237.9|23257.9|23237.9|0
1654695760000|2022-06-08 13:42:40|23262.9|23242.9|23262.9|23242.9|23262.9|23242.9|23262.9|23242.9|5
1654695770000|2022-06-08 13:42:50|23265.4|23245.4|23265.4|23245.4|23265.4|23245.4|23265.4|23245.4|1
1654695780000|2022-06-08 13:43:00|23276.7|23236.7|23273|23253|23276.7|23253|23273|23236.7|18
1654695790000|2022-06-08 13:43:10|23280.4|23260.4|23280.4|23260.4|23280.4|23260.4|23280.4|23260.4|27
1654695800000|2022-06-08 13:43:20|23282.9|23262.9|23285.4|23265.4|23285.4|23265.4|23282.9|23262.9|1
1654695810000|2022-06-08 13:43:30|23287.9|23267.9|23287.9|23267.9|23287.9|23267.9|23287.9|23267.9|1
1654695820000|2022-06-08 13:43:40|23290.4|23270.4|23295.4|23275.4|23295.4|23275.4|23290.4|23270.4|2
1654695830000|2022-06-08 13:43:50|23300.4|23280.4|23303.5|23283.5|23303.5|23283.5|23300.4|23280.4|3
1654695840000|2022-06-08 13:44:00|||||||||2
1654695850000|2022-06-08 13:44:10|23305.4|23285.4|23308.5|23288.5|23308.5|23288.5|23305.4|23285.4|4
1654695860000|2022-06-08 13:44:20|23307.9|23287.9|23307.2|23287.2|23307.9|23287.9|23307.2|23287.2|2
1654695870000|2022-06-08 13:44:30|23305.4|23285.4|23305.4|23285.4|23305.4|23285.4|23305.4|23285.4|3
1654695880000|2022-06-08 13:44:40|||||||||3
1654695890000|2022-06-08 13:44:50|||||||||2
1654695900000|2022-06-08 13:45:00|23307.2|23287.2|23307.2|23287.2|23309.1|23289.1|23307.2|23287.2|8
1654695910000|2022-06-08 13:45:10|23308.5|23288.5|23308.5|23288.5|23308.5|23288.5|23308.5|23288.5|1
1654695920000|2022-06-08 13:45:20|23312.2|23292.2|23312.2|23292.2|23312.2|23292.2|23312.2|23292.2|2
1654695930000|2022-06-08 13:45:30|23312.9|23292.9|23335.4|23315.4|23335.4|23315.4|23312.9|23292.9|10
1654695940000|2022-06-08 13:45:40|23339.1|23319.1|23347.2|23327.2|23357.2|23329.7|23339.1|23315.4|8
1654695950000|2022-06-08 13:45:50|23344.7|23324.7|23344.7|23324.7|23344.7|23324.7|23344.7|23324.7|5
1654695960000|2022-06-08 13:46:00|23353.5|23333.5|23353.5|23333.5|23353.5|23333.5|23353.5|23333.5|5
1654695970000|2022-06-08 13:46:10|23355.4|23335.4|23354.7|23334.7|23355.4|23335.4|23354.7|23334.7|0
1654695980000|2022-06-08 13:46:20|23353.5|23333.5|23357.2|23337.2|23357.2|23337.2|23353.5|23333.5|7
1654695990000|2022-06-08 13:46:30|23359.9|23339.9|23375.4|23355.4|23375.4|23355.4|23359.9|23339.9|11
1654696000000|2022-06-08 13:46:40|23377.2|23357.2|23377.2|23357.2|23377.2|23357.2|23377.2|23357.2|5
1654696010000|2022-06-08 13:46:50|||||||||2
1654696020000|2022-06-08 13:47:00|23377.9|23357.9|23380.4|23360.4|23380.4|23360.4|23377.9|23357.9|7
1654696030000|2022-06-08 13:47:10|23379.7|23359.7|23375.4|23355.4|23379.7|23359.7|23375.4|23355.4|5
1654696040000|2022-06-08 13:47:20|||||||||4
1654696050000|2022-06-08 13:47:30|||||||||3
1654696060000|2022-06-08 13:47:40|||||||||1
1654696070000|2022-06-08 13:47:50|23372.9|23352.9|23372.2|23352.2|23372.9|23352.9|23372.2|23352.2|2
1654696080000|2022-06-08 13:48:00|23372.9|23352.9|23372.9|23352.9|23372.9|23352.9|23372.9|23352.9|35
1654696090000|2022-06-08 13:48:10|||||||||27
1654696100000|2022-06-08 13:48:20|23370.4|23350.4|23370.4|23350.4|23370.4|23350.4|23370.4|23350.4|3
1654696110000|2022-06-08 13:48:30|23369.7|23349.7|23361.6|23341.6|23369.7|23349.7|23361.6|23341.6|1
1654696120000|2022-06-08 13:48:40|||||||||2
1654696130000|2022-06-08 13:48:50|23359.7|23339.7|23372.9|23352.9|23375.4|23355.4|23359.7|23339.7|19
1654696140000|2022-06-08 13:49:00|23375.4|23355.4|23372.9|23352.9|23375.4|23355.4|23372.9|23352.9|1
1654696160000|2022-06-08 13:49:20|23375.4|23355.4|23375.4|23355.4|23375.4|23355.4|23375.4|23355.4|0
1654696170000|2022-06-08 13:49:30|23374.7|23354.7|23374.7|23354.7|23374.7|23354.7|23374.7|23354.7|4
1654696180000|2022-06-08 13:49:40|23372.9|23352.9|23372.9|23352.9|23372.9|23352.9|23372.9|23352.9|3
1654696190000|2022-06-08 13:49:50|23372.2|23352.2|23359.7|23339.7|23372.2|23352.2|23359.7|23339.7|2
1654696210000|2022-06-08 13:50:10|||||||||1
1654696220000|2022-06-08 13:50:20|||||||||2
1654696230000|2022-06-08 13:50:30|||||||||1
1654696240000|2022-06-08 13:50:40|||||||||1
1654696250000|2022-06-08 13:50:50|23357.9|23337.9|23357.9|23337.9|23357.9|23337.9|23357.9|23337.9|8
1654696260000|2022-06-08 13:51:00|23360.4|23340.4|23361|23341|23361|23341|23360.4|23340.4|2
1654696280000|2022-06-08 13:51:20|23362.9|23342.9|23362.9|23342.9|23362.9|23342.9|23362.9|23342.9|6
1654696290000|2022-06-08 13:51:30|||||||||1
1654696300000|2022-06-08 13:51:40|||||||||3
1654696310000|2022-06-08 13:51:50|23357.9|23337.9|23357.9|23337.9|23357.9|23337.9|23357.9|23337.9|1
1654696320000|2022-06-08 13:52:00|23355.4|23335.4|23355.4|23335.4|23355.4|23335.4|23355.4|23335.4|3
1654696330000|2022-06-08 13:52:10|23352.9|23332.9|23352.9|23332.9|23352.9|23332.9|23352.9|23332.9|5
1654696340000|2022-06-08 13:52:20|23354.7|23334.7|23358.5|23338.5|23358.5|23338.5|23354.7|23334.7|2
1654696350000|2022-06-08 13:52:30|23360.4|23340.4|23362.9|23342.9|23362.9|23342.9|23360.4|23340.4|2
1654696360000|2022-06-08 13:52:40|23365.4|23345.4|23365.4|23345.4|23365.4|23345.4|23365.4|23345.4|3
1654696370000|2022-06-08 13:52:50|||||||||36
1654696380000|2022-06-08 13:53:00|||||||||2
1654696390000|2022-06-08 13:53:10|23369.1|23349.1|23376|23356|23376|23356|23369.1|23349.1|35
1654696400000|2022-06-08 13:53:20|23384.2|23364.2|23402.4|23382.4|23410.4|23382.4|23384.2|23364.2|18
1654696410000|2022-06-08 13:53:30|23404.2|23384.2|23405.4|23385.4|23405.4|23385.4|23403.5|23383.5|5
1654696420000|2022-06-08 13:53:40|||||||||1
1654696440000|2022-06-08 13:54:00|23406|23386|23406|23386|23406|23386|23406|23386|10
1654696450000|2022-06-08 13:54:10|23409.7|23389.7|23409.7|23389.7|23409.7|23389.7|23409.7|23389.7|1
1654696460000|2022-06-08 13:54:20|23410.4|23390.4|23410.4|23390.4|23410.4|23390.4|23408.5|23388.5|3
1654696470000|2022-06-08 13:54:30|23412.2|23392.2|23413.5|23393.5|23413.5|23393.5|23412.2|23392.2|2
1654696480000|2022-06-08 13:54:40|23410.4|23390.4|23406.6|23386.6|23410.4|23390.4|23406.6|23386.6|4
1654696490000|2022-06-08 13:54:50|23404.1|23384.1|23402.2|23382.2|23404.1|23384.1|23402.2|23382.2|2
1654696500000|2022-06-08 13:55:00|23401.6|23381.6|23402.2|23382.2|23402.2|23382.2|23399.7|23379.7|1
1654696510000|2022-06-08 13:55:10|23401.6|23381.6|23389.7|23369.7|23401.6|23381.6|23389.7|23369.7|2
1654696520000|2022-06-08 13:55:20|||||||||3
1654696530000|2022-06-08 13:55:30|23390.4|23370.4|23390.4|23370.4|23390.4|23370.4|23390.4|23370.4|6
1654696540000|2022-06-08 13:55:40|23391.6|23371.6|23389.7|23369.7|23391.6|23371.6|23389.7|23369.7|1
1654696560000|2022-06-08 13:56:00|||||||||3
1654696570000|2022-06-08 13:56:10|23390.4|23370.4|23392.2|23372.2|23392.2|23372.2|23390.4|23370.4|2
1654696580000|2022-06-08 13:56:20|||||||||10
1654696590000|2022-06-08 13:56:30|||||||||7
1654696600000|2022-06-08 13:56:40|23392.9|23372.9|23394.7|23374.7|23394.7|23374.7|23392.9|23372.9|2
1654696610000|2022-06-08 13:56:50|23390.4|23370.4|23390.4|23370.4|23390.4|23370.4|23390.4|23370.4|2
1654696620000|2022-06-08 13:57:00|23392.2|23372.2|23393.5|23373.5|23393.5|23373.5|23392.2|23372.2|7
1654696630000|2022-06-08 13:57:10|23392.9|23372.9|23392.9|23372.9|23392.9|23372.9|23392.9|23372.9|10
1654696640000|2022-06-08 13:57:20|23394.7|23374.7|23394.7|23374.7|23394.7|23374.7|23394.7|23374.7|8
1654696650000|2022-06-08 13:57:30|||||||||2
1654696660000|2022-06-08 13:57:40|23394.1|23374.1|23394.1|23374.1|23394.1|23374.1|23394.1|23374.1|2
1654696670000|2022-06-08 13:57:50|23392.2|23372.2|23392.2|23372.2|23392.2|23372.2|23392.2|23372.2|2
1654696680000|2022-06-08 13:58:00|23387.9|23367.9|23387.9|23367.9|23387.9|23367.9|23387.9|23367.9|4
1654696690000|2022-06-08 13:58:10|23380.2|23360.2|23374.1|23354.1|23380.2|23360.2|23374.1|23354.1|37
1654696700000|2022-06-08 13:58:20|||||||||5
1654696710000|2022-06-08 13:58:30|||||||||1
1654696720000|2022-06-08 13:58:40|23375.4|23355.4|23375.4|23355.4|23375.4|23355.4|23375.4|23355.4|2
1654696730000|2022-06-08 13:58:50|23376.7|23356.7|23380.4|23360.4|23380.4|23360.4|23376.7|23356.7|1
1654696740000|2022-06-08 13:59:00|||||||||2
1654696750000|2022-06-08 13:59:10|23381|23361|23386|23366|23386|23366|23381|23361|3
1654696760000|2022-06-08 13:59:20|23388.5|23368.5|23396|23376|23399.2|23379.2|23388.5|23368.5|5
1654696770000|2022-06-08 13:59:30|23395.4|23375.4|23396.7|23376.7|23396.7|23376.7|23393.5|23373.5|5
1654696780000|2022-06-08 13:59:40|||||||||3
1654696790000|2022-06-08 13:59:50|23396|23376|23396|23376|23396|23376|23392.9|23372.9|3
1654696800000|2022-06-08 14:00:00|23394.7|23374.7|23392.9|23372.9|23395.4|23375.4|23392.9|23372.9|9
1654696810000|2022-06-08 14:00:10|23390.4|23370.4|23390.4|23370.4|23390.4|23370.4|23390.4|23370.4|2
1654696820000|2022-06-08 14:00:20|23387.9|23367.9|23386|23366|23387.9|23367.9|23386|23366|5
1654696830000|2022-06-08 14:00:30|23384.7|23364.7|23379.7|23359.7|23384.7|23364.7|23379.7|23359.7|5
1654696850000|2022-06-08 14:00:50|23382.2|23362.2|23382.2|23362.2|23382.2|23362.2|23382.2|23362.2|3
1654696860000|2022-06-08 14:01:00|23382.9|23362.9|23382.9|23362.9|23382.9|23362.9|23382.9|23362.9|1
1654696870000|2022-06-08 14:01:10|||||||||1
1654696880000|2022-06-08 14:01:20|23383.5|23363.5|23387.9|23367.9|23387.9|23367.9|23383.5|23363.5|3
1654696890000|2022-06-08 14:01:30|23385.4|23365.4|23384.7|23364.7|23387.2|23367.2|23384.7|23364.7|6
1654696910000|2022-06-08 14:01:50|23382.2|23362.2|23382.2|23362.2|23382.2|23362.2|23382.2|23362.2|5
1654696920000|2022-06-08 14:02:00|23377.2|23357.2|23369.7|23349.7|23377.2|23357.2|23369.7|23349.7|5
1654696930000|2022-06-08 14:02:10|23367.9|23347.9|23367.9|23347.9|23367.9|23347.9|23367.9|23347.9|2
1654696940000|2022-06-08 14:02:20|23367.2|23347.2|23367.9|23347.9|23367.9|23347.9|23365.4|23345.4|15
1654696950000|2022-06-08 14:02:30|||||||||4
1654696960000|2022-06-08 14:02:40|23367.2|23347.2|23367.2|23347.2|23367.2|23347.2|23367.2|23347.2|1
1654696970000|2022-06-08 14:02:50|23361.6|23341.6|23344.7|23324.7|23361.6|23341.6|23342.7|23322.7|10
1654696980000|2022-06-08 14:03:00|23345.4|23325.4|23345.4|23325.4|23345.4|23325.4|23345.4|23325.4|4
1654696990000|2022-06-08 14:03:10|23347.9|23327.9|23348.5|23328.5|23348.5|23328.5|23347.9|23327.9|28
1654697010000|2022-06-08 14:03:30|||||||||2
1654697020000|2022-06-08 14:03:40|||||||||4
1654697030000|2022-06-08 14:03:50|||||||||1
1654697040000|2022-06-08 14:04:00|||||||||3
1654697050000|2022-06-08 14:04:10|23352.2|23332.2|23355.4|23335.4|23355.4|23335.4|23352.2|23332.2|9
1654697060000|2022-06-08 14:04:20|23357.9|23337.9|23357.9|23337.9|23357.9|23337.9|23357.9|23337.9|3
1654697070000|2022-06-08 14:04:30|||||||||1
1654697090000|2022-06-08 14:04:50|23357.2|23337.2|23357.2|23337.2|23357.2|23337.2|23357.2|23337.2|2
1654697100000|2022-06-08 14:05:00|23355.4|23335.4|23355.4|23335.4|23355.4|23335.4|23355.4|23335.4|2
1654697110000|2022-06-08 14:05:10|23352.2|23332.2|23345.4|23325.4|23352.2|23332.2|23345.4|23325.4|3
1654697120000|2022-06-08 14:05:20|||||||||1
1654697130000|2022-06-08 14:05:30|23344.1|23324.1|23339.7|23319.7|23344.1|23324.1|23339.7|23319.7|1
1654697140000|2022-06-08 14:05:40|23337.2|23317.2|23337.2|23317.2|23337.2|23317.2|23337.2|23317.2|7
1654697150000|2022-06-08 14:05:50|23335.4|23315.4|23327.2|23307.2|23335.4|23315.4|23327.2|23307.2|3
1654697160000|2022-06-08 14:06:00|23328.5|23308.5|23328.5|23308.5|23328.5|23308.5|23328.5|23308.5|11
1654697170000|2022-06-08 14:06:10|23330.4|23310.4|23331|23311|23331|23311|23330.4|23310.4|4
1654697180000|2022-06-08 14:06:20|23332.9|23312.9|23336.6|23316.6|23336.6|23316.6|23332.9|23312.9|1
1654697190000|2022-06-08 14:06:30|23337.9|23317.9|23334.7|23314.7|23337.9|23317.9|23334.7|23314.7|1
1654697200000|2022-06-08 14:06:40|||||||||2
1654697210000|2022-06-08 14:06:50|23332.2|23312.2|23329.7|23309.7|23332.2|23312.2|23329.7|23309.7|2
1654697220000|2022-06-08 14:07:00|23327.2|23307.2|23324.7|23304.7|23327.2|23307.2|23324.7|23304.7|2
1654697230000|2022-06-08 14:07:10|||||||||1
1654697250000|2022-06-08 14:07:30|||||||||3
1654697260000|2022-06-08 14:07:40|23327.2|23307.2|23334.1|23294.1|23334.1|23307.2|23324.7|23294.1|7
1654697270000|2022-06-08 14:07:50|23324.7|23304.7|23321.6|23301.6|23324.7|23304.7|23321.6|23301.6|0
1654697280000|2022-06-08 14:08:00|||||||||3
1654697290000|2022-06-08 14:08:10|23320.9|23300.9|23319.1|23299.1|23320.9|23300.9|23319.1|23299.1|27
1654697300000|2022-06-08 14:08:20|23317.2|23297.2|23314.7|23294.7|23317.2|23297.2|23314.7|23294.7|2
1654697310000|2022-06-08 14:08:30|||||||||1
1654697330000|2022-06-08 14:08:50|23312.9|23292.9|23304.7|23284.7|23312.9|23292.9|23304.7|23284.7|8
1654697340000|2022-06-08 14:09:00|23300.2|23280.2|23294.7|23274.7|23300.2|23280.2|23294.7|23274.7|5
1654697360000|2022-06-08 14:09:20|23294.1|23274.1|23294.1|23274.1|23294.1|23274.1|23294.1|23274.1|0
1654697370000|2022-06-08 14:09:30|23289.1|23269.1|23272.2|23252.2|23289.1|23269.1|23272.2|23252.2|9
1654697380000|2022-06-08 14:09:40|23269.7|23249.7|23269.7|23249.7|23269.7|23249.7|23269.7|23249.7|4
1654697400000|2022-06-08 14:10:00|23268.4|23248.4|23264.7|23244.7|23268.4|23248.4|23264.7|23244.7|4
1654697410000|2022-06-08 14:10:10|23259.7|23239.7|23252.2|23232.2|23259.7|23239.7|23252.2|23232.2|12
1654697420000|2022-06-08 14:10:20|23248.5|23228.5|23248.5|23228.5|23248.5|23228.5|23248.5|23228.5|1
1654697430000|2022-06-08 14:10:30|23247.2|23227.2|23247.9|23227.9|23247.9|23227.9|23247.2|23227.2|10
1654697440000|2022-06-08 14:10:40|23247.2|23227.2|23244.7|23224.7|23247.2|23227.2|23244.7|23224.7|10
1654697450000|2022-06-08 14:10:50|23243.4|23223.4|23242.2|23222.2|23243.4|23223.4|23239.7|23219.7|9
1654697460000|2022-06-08 14:11:00|23241.6|23221.6|23237.2|23217.2|23241.6|23221.6|23237.2|23217.2|1
1654697470000|2022-06-08 14:11:10|23236.6|23216.6|23229.7|23209.7|23236.6|23216.6|23229.7|23209.7|14
1654697480000|2022-06-08 14:11:20|23229.1|23209.1|23229.1|23209.1|23229.1|23209.1|23229.1|23209.1|6
1654697490000|2022-06-08 14:11:30|23227.2|23207.2|23227.2|23207.2|23227.2|23207.2|23227.2|23207.2|5
1654697500000|2022-06-08 14:11:40|||||||||1
1654697510000|2022-06-08 14:11:50|||||||||2
1654697520000|2022-06-08 14:12:00|||||||||10
1654697540000|2022-06-08 14:12:20|||||||||9
1654697550000|2022-06-08 14:12:30|23227.9|23207.9|23221|23201|23227.9|23207.9|23221|23201|13
1654697560000|2022-06-08 14:12:40|23220.4|23200.4|23192.9|23172.9|23220.4|23200.4|23192.9|23172.9|16
1654697570000|2022-06-08 14:12:50|23192.2|23172.2|23192.9|23172.9|23192.9|23172.9|23191|23171|4
1654697580000|2022-06-08 14:13:00|23193.5|23173.5|23195.4|23175.4|23195.4|23175.4|23193.5|23173.5|44
1654697590000|2022-06-08 14:13:10|23225.4|23165.4|23225.4|23165.4|23225.4|23165.4|23225.4|23165.4|159
1654697600000|2022-06-08 14:13:20|23208.7|23188.7|23221|23201|23221|23201|23208.7|23188.7|4
1654697610000|2022-06-08 14:13:30|23220.4|23200.4|23221|23201|23221|23201|23220.4|23200.4|6
1654697620000|2022-06-08 14:13:40|||||||||8
1654697630000|2022-06-08 14:13:50|23220.4|23200.4|23220.4|23200.4|23220.4|23200.4|23220.4|23200.4|0
1654697640000|2022-06-08 14:14:00|23217.9|23197.9|23200.4|23180.4|23217.9|23197.9|23200.4|23180.4|16
1654697650000|2022-06-08 14:14:10|23207.7|23187.7|23207.7|23187.7|23207.7|23187.7|23207.7|23187.7|28
1654697660000|2022-06-08 14:14:20|23217.9|23197.9|23217.9|23197.9|23217.9|23197.9|23217.9|23197.9|9
1654697670000|2022-06-08 14:14:30|||||||||1
1654697680000|2022-06-08 14:14:40|||||||||3
1654697690000|2022-06-08 14:14:50|23215.4|23195.4|23212.9|23192.9|23215.4|23195.4|23212.9|23192.9|4
1654697700000|2022-06-08 14:15:00|||||||||1
1654697710000|2022-06-08 14:15:10|23220.9|23180.9|23220.9|23180.9|23220.9|23180.9|23220.9|23180.9|17
1654697720000|2022-06-08 14:15:20|23215.4|23175.4|23215.4|23175.4|23215.4|23175.4|23215.4|23175.4|2
1654697730000|2022-06-08 14:15:30|23203.4|23183.4|23185.9|23165.9|23203.4|23183.4|23185.9|23165.9|16
1654697740000|2022-06-08 14:15:40|||||||||1
1654697750000|2022-06-08 14:15:50|23182.2|23162.2|23179.1|23159.1|23182.2|23162.2|23179.1|23159.1|1
1654697760000|2022-06-08 14:16:00|23177.2|23157.2|23155.4|23135.4|23177.2|23157.2|23154.7|23134.7|22
1654697770000|2022-06-08 14:16:10|23154.7|23134.7|23147.2|23127.2|23154.7|23134.7|23147.2|23127.2|6
1654697780000|2022-06-08 14:16:20|23139.7|23119.7|23147.9|23127.9|23147.9|23127.9|23137.9|23117.9|16
1654697790000|2022-06-08 14:16:30|23150.4|23130.4|23144.1|23124.1|23150.4|23130.4|23142.9|23122.9|5
1654697800000|2022-06-08 14:16:40|23144.7|23124.7|23139.7|23119.7|23144.7|23124.7|23139.7|23119.7|11
1654697810000|2022-06-08 14:16:50|23137.9|23117.9|23137.9|23117.9|23137.9|23117.9|23137.9|23117.9|3
1654697820000|2022-06-08 14:17:00|23135.4|23115.4|23134.7|23114.7|23135.4|23115.4|23134.7|23114.7|42
1654697830000|2022-06-08 14:17:10|23134.1|23114.1|23131.6|23111.6|23134.1|23114.1|23131.6|23111.6|9
1654697840000|2022-06-08 14:17:20|23129.7|23109.7|23129.7|23109.7|23129.7|23109.7|23129.7|23109.7|4
1654697850000|2022-06-08 14:17:30|23127.9|23107.9|23127.9|23107.9|23127.9|23107.9|23126|23106|4
1654697860000|2022-06-08 14:17:40|23129.7|23109.7|23135.4|23115.4|23135.4|23115.4|23129.7|23109.7|1
1654697870000|2022-06-08 14:17:50|23134.7|23114.7|23132.9|23112.9|23134.7|23114.7|23132.9|23112.9|6
1654697880000|2022-06-08 14:18:00|23134.7|23114.7|23132.9|23112.9|23134.7|23114.7|23132.9|23112.9|4
1654697890000|2022-06-08 14:18:10|23133.5|23113.5|23136|23116|23138.5|23118.5|23130.4|23110.4|49
1654697910000|2022-06-08 14:18:30|23137.9|23117.9|23137.9|23117.9|23137.9|23117.9|23137.9|23117.9|5
1654697920000|2022-06-08 14:18:40|23155.4|23115.4|23151.6|23131.6|23160.9|23131.6|23151.6|23115.4|28
1654697930000|2022-06-08 14:18:50|23152.2|23132.2|23147.9|23127.9|23152.2|23132.2|23147.9|23127.9|5
1654697940000|2022-06-08 14:19:00|23147.2|23127.2|23147.2|23127.2|23147.2|23127.2|23147.2|23127.2|4
1654697950000|2022-06-08 14:19:10|23145.4|23125.4|23144.1|23124.1|23145.4|23125.4|23144.1|23124.1|2
1654697960000|2022-06-08 14:19:20|||||||||3
1654697970000|2022-06-08 14:19:30|23142.7|23122.7|23139.1|23119.1|23142.7|23122.7|23139.1|23119.1|3
1654697980000|2022-06-08 14:19:40|23137.2|23117.2|23137.2|23117.2|23137.2|23117.2|23137.2|23117.2|1
1654697990000|2022-06-08 14:19:50|23137.9|23117.9|23140.4|23120.4|23140.4|23120.4|23137.9|23117.9|18
1654698000000|2022-06-08 14:20:00|23141|23121|23142.9|23122.9|23142.9|23122.9|23141|23121|2
1654698010000|2022-06-08 14:20:10|23140.4|23120.4|23140.4|23120.4|23140.4|23120.4|23140.4|23120.4|1
1654698020000|2022-06-08 14:20:20|||||||||1
1654698030000|2022-06-08 14:20:30|23141|23121|23142.2|23122.2|23142.2|23122.2|23141|23121|2
1654698040000|2022-06-08 14:20:40|23140.4|23120.4|23140.4|23120.4|23140.4|23120.4|23140.4|23120.4|12
1654698050000|2022-06-08 14:20:50|23142.2|23122.2|23142.2|23122.2|23142.9|23122.9|23142.2|23122.2|3
1654698060000|2022-06-08 14:21:00|23144.7|23124.7|23149.7|23129.7|23149.7|23129.7|23144.7|23124.7|4
1654698070000|2022-06-08 14:21:10|23147.9|23127.9|23149.7|23129.7|23149.7|23129.7|23147.9|23127.9|1
1654698080000|2022-06-08 14:21:20|23147.2|23127.2|23142.2|23122.2|23147.2|23127.2|23142.2|23122.2|5
1654698090000|2022-06-08 14:21:30|23138.5|23118.5|23137.2|23117.2|23138.5|23118.5|23137.2|23117.2|5
1654698100000|2022-06-08 14:21:40|23131|23111|23131|23111|23131|23111|23131|23111|2
1654698110000|2022-06-08 14:21:50|23127.9|23107.9|23127.9|23107.9|23127.9|23107.9|23127.9|23107.9|3
1654698120000|2022-06-08 14:22:00|23129.7|23109.7|23074.7|23054.7|23129.7|23109.7|23070.4|23050.4|27
1654698130000|2022-06-08 14:22:10|23072.9|23052.9|23064.7|23044.7|23072.9|23052.9|23064.7|23044.7|13
1654698140000|2022-06-08 14:22:20|23064.1|23044.1|23067.2|23047.2|23067.2|23047.2|23064.1|23044.1|7
1654698150000|2022-06-08 14:22:30|||||||||4
1654698160000|2022-06-08 14:22:40|23069.1|23049.1|23070.4|23050.4|23070.4|23050.4|23069.1|23049.1|9
1654698170000|2022-06-08 14:22:50|23067.9|23047.9|23067.9|23047.9|23067.9|23047.9|23067.9|23047.9|9
1654698180000|2022-06-08 14:23:00|23064.7|23044.7|23064.7|23044.7|23064.7|23044.7|23064.7|23044.7|11
1654698190000|2022-06-08 14:23:10|||||||||30
1654698200000|2022-06-08 14:23:20|||||||||1
1654698210000|2022-06-08 14:23:30|23062.2|23042.2|23044.7|23024.7|23062.2|23042.2|23044.7|23024.7|139
1654698220000|2022-06-08 14:23:40|23040.4|23020.4|23046|23026|23046|23026|23040.4|23020.4|10
1654698230000|2022-06-08 14:23:50|||||||||22
1654698240000|2022-06-08 14:24:00|23044.7|23024.7|23044.7|23024.7|23044.7|23024.7|23044.7|23024.7|4
1654698250000|2022-06-08 14:24:10|23045.4|23025.4|23047.9|23027.9|23047.9|23027.9|23042.9|23022.9|10
1654698260000|2022-06-08 14:24:20|||||||||24
1654698270000|2022-06-08 14:24:30|23047.2|23027.2|23047.2|23027.2|23047.9|23027.9|23047.2|23027.2|5
1654698280000|2022-06-08 14:24:40|23045.4|23025.4|23042.9|23022.9|23045.4|23025.4|23042.9|23022.9|10
1654698290000|2022-06-08 14:24:50|23045.4|23025.4|23045.4|23025.4|23045.4|23025.4|23045.4|23025.4|6
1654698300000|2022-06-08 14:25:00|||||||||4
1654698310000|2022-06-08 14:25:10|23044.7|23024.7|23042.9|23022.9|23044.7|23024.7|23042.9|23022.9|0
1654698320000|2022-06-08 14:25:20|||||||||11
1654698330000|2022-06-08 14:25:30|23042.2|23022.2|23038.4|23018.4|23042.2|23022.2|23038.4|23018.4|20
1654698340000|2022-06-08 14:25:40|23037.7|23017.7|23035.2|23015.2|23037.7|23017.7|23035.2|23015.2|5
1654698350000|2022-06-08 14:25:50|23037.7|23017.7|23036.6|23016.6|23037.7|23017.7|23035.2|23015.2|84
1654698360000|2022-06-08 14:26:00|23035.9|23015.9|23035.9|23015.9|23035.9|23015.9|23035.9|23015.9|20
1654698370000|2022-06-08 14:26:10|23035.2|23015.2|23035.9|23015.9|23035.9|23015.9|23035.2|23015.2|1
1654698380000|2022-06-08 14:26:20|23035.3|23015.3|23035.9|23015.9|23035.9|23015.9|23032.8|23012.8|15
1654698390000|2022-06-08 14:26:30|23035.3|23015.3|23035.9|23015.9|23035.9|23015.9|23035.3|23015.3|21
1654698400000|2022-06-08 14:26:40|23035.3|23015.3|23035.3|23015.3|23035.3|23015.3|23035.3|23015.3|5
1654698410000|2022-06-08 14:26:50|||||||||3
1654698420000|2022-06-08 14:27:00|23030.9|23010.9|23021.6|23001.6|23030.9|23010.9|23021.6|23001.6|41
1654698430000|2022-06-08 14:27:10|23023.4|23003.4|23023.4|23003.4|23023.4|23003.4|23023.4|23003.4|1
1654698440000|2022-06-08 14:27:20|23024.1|23004.1|23024.1|23004.1|23024.1|23004.1|23024.1|23004.1|5
1654698450000|2022-06-08 14:27:30|23026.6|23006.6|23026.6|23006.6|23026.6|23006.6|23026.6|23006.6|4
1654698470000|2022-06-08 14:27:50|23032.2|23012.2|23034.1|23014.1|23036.6|23016.6|23032.2|23012.2|15
1654698480000|2022-06-08 14:28:00|23036.6|23016.6|23034.7|23014.7|23036.6|23016.6|23034.1|23014.1|12
1654698490000|2022-06-08 14:28:10|23038.4|23018.4|23039.7|23019.7|23039.7|23019.7|23038.4|23018.4|29
1654698500000|2022-06-08 14:28:20|23040.4|23020.4|23042.2|23022.2|23042.2|23022.2|23040.4|23020.4|3
1654698510000|2022-06-08 14:28:30|23042.9|23022.9|23047.2|23027.2|23047.2|23027.2|23042.9|23022.9|3
1654698520000|2022-06-08 14:28:40|23049.1|23029.1|23056.6|23036.6|23056.6|23036.6|23049.1|23029.1|10
1654698530000|2022-06-08 14:28:50|23057.2|23037.2|23059.1|23039.1|23059.1|23039.1|23057.2|23037.2|1
1654698540000|2022-06-08 14:29:00|23056.6|23036.6|23055.9|23035.9|23056.6|23036.6|23055.9|23035.9|7
1654698550000|2022-06-08 14:29:10|23051.6|23031.6|23036.6|23016.6|23051.6|23031.6|23036.6|23016.6|12
1654698560000|2022-06-08 14:29:20|23035.3|23015.3|23031.6|23011.6|23035.3|23015.3|23031.6|23011.6|2
1654698570000|2022-06-08 14:29:30|23026.6|23006.6|23026.6|23006.6|23026.6|23006.6|23026.6|23006.6|6
1654698580000|2022-06-08 14:29:40|||||||||7
1654698590000|2022-06-08 14:29:50|23025.9|23005.9|23024.1|23004.1|23025.9|23005.9|23024.1|23004.1|1
1654698600000|2022-06-08 14:30:00|23021.6|23001.6|23021.6|23001.6|23021.6|23001.6|23020.9|23000.9|46
1654698610000|2022-06-08 14:30:10|23025.9|23005.9|23032.9|23012.9|23032.9|23012.9|23024.1|23004.1|16
1654698620000|2022-06-08 14:30:20|23033.5|23013.5|23033.5|23013.5|23033.5|23013.5|23033.5|23013.5|0
1654698630000|2022-06-08 14:30:30|23041.6|23021.6|23041.6|23021.6|23041.6|23021.6|23041.6|23021.6|11
1654698640000|2022-06-08 14:30:40|23039.1|23019.1|23030.9|23010.9|23039.1|23019.1|23030.9|23010.9|8
1654698650000|2022-06-08 14:30:50|23028.4|23008.4|23029.1|23009.1|23029.1|23009.1|23028.4|23008.4|0
1654698660000|2022-06-08 14:31:00|23029.7|23009.7|23034.1|23014.1|23034.1|23014.1|23029.7|23009.7|6
1654698670000|2022-06-08 14:31:10|23039.1|23019.1|23039.1|23019.1|23039.1|23019.1|23039.1|23019.1|2
1654698680000|2022-06-08 14:31:20|||||||||3
1654698690000|2022-06-08 14:31:30|23041.6|23021.6|23041.6|23021.6|23041.6|23021.6|23041.6|23021.6|1
1654698700000|2022-06-08 14:31:40|23047.2|23027.2|23061.6|23041.6|23061.6|23041.6|23047.2|23027.2|12
1654698710000|2022-06-08 14:31:50|23071.6|23051.6|23071.6|23051.6|23071.6|23051.6|23071.6|23051.6|3
1654698720000|2022-06-08 14:32:00|23074.1|23054.1|23076.6|23056.6|23076.6|23056.6|23074.1|23054.1|92
1654698730000|2022-06-08 14:32:10|||||||||4
1654698750000|2022-06-08 14:32:30|||||||||4
1654698760000|2022-06-08 14:32:40|||||||||1
1654698770000|2022-06-08 14:32:50|||||||||4
1654698780000|2022-06-08 14:33:00|23079.1|23059.1|23079.1|23059.1|23079.1|23059.1|23079.1|23059.1|14
1654698790000|2022-06-08 14:33:10|23081.6|23061.6|23086.6|23066.6|23092.2|23072.2|23081.6|23061.6|5
1654698800000|2022-06-08 14:33:20|23085.9|23065.9|23086.6|23066.6|23086.6|23066.6|23084.1|23064.1|22
1654698810000|2022-06-08 14:33:30|23089.1|23069.1|23089.1|23069.1|23089.1|23069.1|23089.1|23069.1|2
1654698820000|2022-06-08 14:33:40|23088.4|23068.4|23086.6|23066.6|23088.4|23068.4|23086.6|23066.6|2
1654698830000|2022-06-08 14:33:50|23089.1|23069.1|23092.9|23072.9|23092.9|23072.9|23089.1|23069.1|431
1654698840000|2022-06-08 14:34:00|23093.5|23073.5|23100.4|23080.4|23100.4|23080.4|23093.5|23073.5|3
1654698850000|2022-06-08 14:34:10|23108.5|23088.5|23107.9|23087.9|23109.2|23089.2|23107.9|23087.9|4
1654698860000|2022-06-08 14:34:20|23105.4|23085.4|23105.4|23085.4|23105.4|23085.4|23105.4|23085.4|2
1654698870000|2022-06-08 14:34:30|23103.5|23083.5|23102.9|23082.9|23103.5|23083.5|23102.9|23082.9|3
1654698880000|2022-06-08 14:34:40|23100.4|23080.4|23100.4|23080.4|23102.9|23082.9|23100.4|23080.4|3
1654698890000|2022-06-08 14:34:50|23097.9|23077.9|23095.4|23075.4|23097.9|23077.9|23095.4|23075.4|27
1654698900000|2022-06-08 14:35:00|23092.9|23072.9|23092.2|23072.2|23092.9|23072.9|23092.2|23072.2|4
1654698920000|2022-06-08 14:35:20|23092.9|23072.9|23097.2|23077.2|23097.2|23077.2|23092.9|23072.9|3
1654698930000|2022-06-08 14:35:30|23101|23081|23107.9|23087.9|23107.9|23087.9|23101|23081|3
1654698940000|2022-06-08 14:35:40|||||||||3
1654698950000|2022-06-08 14:35:50|23102.9|23082.9|23102.9|23082.9|23102.9|23082.9|23102.9|23082.9|2
1654698960000|2022-06-08 14:36:00|23103.5|23083.5|23115.4|23095.4|23115.4|23095.4|23103.5|23083.5|14
1654698970000|2022-06-08 14:36:10|23114.7|23094.7|23109.1|23089.1|23124.1|23094.7|23109.1|23084.1|0
1654698980000|2022-06-08 14:36:20|23105.4|23085.4|23112.9|23092.9|23112.9|23092.9|23105.4|23085.4|14
1654698990000|2022-06-08 14:36:30|23122.9|23102.9|23125.4|23105.4|23125.4|23105.4|23122.9|23102.9|8
1654699000000|2022-06-08 14:36:40|23127.9|23107.9|23126|23106|23130.4|23110.4|23126|23106|34
1654699010000|2022-06-08 14:36:50|23125.4|23105.4|23127.9|23107.9|23127.9|23107.9|23125.4|23105.4|3
1654699020000|2022-06-08 14:37:00|23128.5|23108.5|23132.9|23112.9|23132.9|23112.9|23128.5|23108.5|5
1654699030000|2022-06-08 14:37:10|23130.4|23110.4|23114.7|23094.7|23130.4|23110.4|23114.7|23094.7|10
1654699040000|2022-06-08 14:37:20|23114.1|23094.1|23117.2|23097.2|23117.2|23097.2|23114.1|23094.1|3
1654699050000|2022-06-08 14:37:30|23117.9|23097.9|23121|23101|23121|23101|23117.9|23097.9|1
1654699060000|2022-06-08 14:37:40|23120.4|23100.4|23120.4|23100.4|23120.4|23100.4|23120.4|23100.4|5
1654699080000|2022-06-08 14:38:00|||||||||3
1654699090000|2022-06-08 14:38:10|||||||||1
1654699100000|2022-06-08 14:38:20|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|2
1654699110000|2022-06-08 14:38:30|23121.7|23101.7|23128.5|23108.5|23128.5|23108.5|23121.7|23101.7|5
1654699120000|2022-06-08 14:38:40|23130.4|23110.4|23130.4|23110.4|23130.4|23110.4|23130.4|23110.4|1
1654699140000|2022-06-08 14:39:00|23131|23111|23138.5|23118.5|23140.4|23120.4|23131|23111|8
1654699150000|2022-06-08 14:39:10|23141|23121|23140.4|23120.4|23141|23121|23137.9|23117.9|2
1654699160000|2022-06-08 14:39:20|23139.7|23119.7|23120.4|23100.4|23139.7|23119.7|23118.5|23098.5|23
1654699170000|2022-06-08 14:39:30|23121.7|23101.7|23119.7|23099.7|23121.7|23101.7|23119.7|23099.7|26
1654699180000|2022-06-08 14:39:40|||||||||2
1654699190000|2022-06-08 14:39:50|||||||||1
1654699200000|2022-06-08 14:40:00|23132.2|23092.2|23117.9|23097.9|23132.2|23099.7|23117.9|23092.2|6
1654699210000|2022-06-08 14:40:10|||||||||2
1654699220000|2022-06-08 14:40:20|23115.4|23095.4|23112.9|23092.9|23115.4|23095.4|23112.9|23092.9|3
1654699230000|2022-06-08 14:40:30|23114.7|23094.7|23114.7|23094.7|23114.7|23094.7|23114.7|23094.7|2
1654699240000|2022-06-08 14:40:40|23110.4|23090.4|23104.7|23084.7|23110.4|23090.4|23104.7|23084.7|2
1654699250000|2022-06-08 14:40:50|23102.9|23082.9|23102.9|23082.9|23102.9|23082.9|23102.9|23082.9|1
1654699260000|2022-06-08 14:41:00|23103.6|23083.6|23107.9|23087.9|23107.9|23087.9|23103.6|23083.6|5
1654699270000|2022-06-08 14:41:10|23114.2|23094.2|23112.9|23092.9|23117.9|23097.9|23112.9|23092.9|2
1654699280000|2022-06-08 14:41:20|23112.2|23092.2|23110.4|23090.4|23112.2|23092.2|23110.4|23090.4|1
1654699290000|2022-06-08 14:41:30|||||||||3
1654699300000|2022-06-08 14:41:40|23109.7|23089.7|23110.4|23090.4|23110.4|23090.4|23107.9|23087.9|6
1654699310000|2022-06-08 14:41:50|23109.7|23089.7|23107.9|23087.9|23109.7|23089.7|23107.9|23087.9|2
1654699320000|2022-06-08 14:42:00|23107.2|23087.2|23110.4|23090.4|23110.4|23090.4|23107.2|23087.2|5
1654699340000|2022-06-08 14:42:20|23112.9|23092.9|23112.9|23092.9|23112.9|23092.9|23112.9|23092.9|3
1654699350000|2022-06-08 14:42:30|23112.2|23092.2|23112.9|23092.9|23112.9|23092.9|23112.2|23092.2|5
1654699360000|2022-06-08 14:42:40|23112.2|23092.2|23116.7|23096.7|23116.7|23096.7|23112.2|23092.2|3
1654699370000|2022-06-08 14:42:50|23116.1|23096.1|23109.7|23089.7|23116.1|23096.1|23109.7|23089.7|7
1654699380000|2022-06-08 14:43:00|23110.4|23090.4|23115.4|23095.4|23115.4|23095.4|23110.4|23090.4|4
1654699390000|2022-06-08 14:43:10|||||||||3
1654699400000|2022-06-08 14:43:20|||||||||1
1654699410000|2022-06-08 14:43:30|23112.9|23092.9|23112.9|23092.9|23112.9|23092.9|23112.9|23092.9|2
1654699420000|2022-06-08 14:43:40|23112.2|23092.2|23110.4|23090.4|23112.2|23092.2|23110.4|23090.4|3
1654699430000|2022-06-08 14:43:50|23109.1|23089.1|23105.4|23085.4|23109.1|23089.1|23105.4|23085.4|1
1654699440000|2022-06-08 14:44:00|23107.2|23087.2|23105.4|23085.4|23107.2|23087.2|23102.9|23082.9|6
1654699450000|2022-06-08 14:44:10|23107.9|23087.9|23102.9|23082.9|23107.9|23087.9|23102.9|23082.9|17
1654699460000|2022-06-08 14:44:20|||||||||1
1654699470000|2022-06-08 14:44:30|||||||||1
1654699480000|2022-06-08 14:44:40|||||||||4
1654699490000|2022-06-08 14:44:50|23102.2|23082.2|23091.6|23071.6|23102.2|23082.2|23091.6|23071.6|37
1654699500000|2022-06-08 14:45:00|23092.2|23072.2|23094.1|23074.1|23094.1|23074.1|23092.2|23072.2|10
1654699510000|2022-06-08 14:45:10|23089.7|23069.7|23085.4|23065.4|23089.7|23069.7|23085.4|23065.4|7
1654699520000|2022-06-08 14:45:20|23084.7|23064.7|23078.6|23058.6|23084.7|23064.7|23078.6|23058.6|1
1654699530000|2022-06-08 14:45:30|||||||||1
1654699540000|2022-06-08 14:45:40|23079.2|23059.2|23087.9|23067.9|23087.9|23067.9|23079.2|23059.2|4
1654699550000|2022-06-08 14:45:50|23088.6|23068.6|23090.4|23070.4|23090.4|23070.4|23088.6|23068.6|0
1654699560000|2022-06-08 14:46:00|23089.7|23069.7|23089.7|23069.7|23089.7|23069.7|23089.7|23069.7|3
1654699570000|2022-06-08 14:46:10|23087.9|23067.9|23087.9|23067.9|23087.9|23067.9|23087.9|23067.9|5
1654699590000|2022-06-08 14:46:30|||||||||3
1654699600000|2022-06-08 14:46:40|23087.2|23067.2|23087.2|23067.2|23087.2|23067.2|23087.2|23067.2|2
1654699610000|2022-06-08 14:46:50|23112.9|23092.9|23112.9|23092.9|23112.9|23092.9|23112.9|23092.9|2
1654699620000|2022-06-08 14:47:00|23117.9|23097.9|23115.4|23095.4|23117.9|23097.9|23112.9|23092.9|4
1654699640000|2022-06-08 14:47:20|||||||||2
1654699650000|2022-06-08 14:47:30|||||||||3
1654699660000|2022-06-08 14:47:40|23114.7|23094.7|23112.9|23092.9|23114.7|23094.7|23112.9|23092.9|14
1654699670000|2022-06-08 14:47:50|23110.4|23090.4|23110.4|23090.4|23110.4|23090.4|23110.4|23090.4|2
1654699680000|2022-06-08 14:48:00|||||||||2
1654699690000|2022-06-08 14:48:10|23105.4|23085.4|23102.9|23082.9|23105.4|23085.4|23102.9|23082.9|19
1654699700000|2022-06-08 14:48:20|23105.4|23085.4|23105.4|23085.4|23105.4|23085.4|23105.4|23085.4|0
1654699710000|2022-06-08 14:48:30|23107.9|23087.9|23111.1|23091.1|23111.1|23091.1|23107.9|23087.9|5
1654699720000|2022-06-08 14:48:40|23118.6|23098.6|23119.9|23099.9|23119.9|23099.9|23118.6|23098.6|15
1654699730000|2022-06-08 14:48:50|||||||||2
1654699740000|2022-06-08 14:49:00|||||||||1
1654699760000|2022-06-08 14:49:20|||||||||3
1654699770000|2022-06-08 14:49:30|||||||||1
1654699780000|2022-06-08 14:49:40|23123.6|23103.6|23125.4|23105.4|23125.4|23105.4|23123.6|23103.6|5
1654699790000|2022-06-08 14:49:50|23127.2|23107.2|23127.2|23107.2|23127.2|23107.2|23127.2|23107.2|1
1654699800000|2022-06-08 14:50:00|23127.9|23107.9|23135.4|23115.4|23135.4|23115.4|23127.9|23107.9|8
1654699810000|2022-06-08 14:50:10|23134.7|23114.7|23134.1|23114.1|23134.7|23114.7|23134.1|23114.1|3
1654699820000|2022-06-08 14:50:20|23130.4|23110.4|23130.4|23110.4|23130.4|23110.4|23130.4|23110.4|2
1654699830000|2022-06-08 14:50:30|23127.2|23107.2|23127.2|23107.2|23127.2|23107.2|23127.2|23107.2|1
1654699840000|2022-06-08 14:50:40|23127.9|23107.9|23125.4|23105.4|23127.9|23107.9|23125.4|23105.4|16
1654699860000|2022-06-08 14:51:00|23127.9|23107.9|23132.9|23112.9|23132.9|23112.9|23126.1|23106.1|9
1654699870000|2022-06-08 14:51:10|||||||||1
1654699880000|2022-06-08 14:51:20|23134.2|23114.2|23145.4|23125.4|23145.4|23125.4|23134.2|23114.2|12
1654699890000|2022-06-08 14:51:30|||||||||3
1654699900000|2022-06-08 14:51:40|23144.7|23124.7|23144.7|23124.7|23144.7|23124.7|23144.7|23124.7|2
1654699910000|2022-06-08 14:51:50|||||||||2
1654699920000|2022-06-08 14:52:00|23145.4|23125.4|23147.2|23127.2|23147.2|23127.2|23145.4|23125.4|7
1654699930000|2022-06-08 14:52:10|23147.9|23127.9|23152.9|23132.9|23152.9|23132.9|23147.9|23127.9|2
1654699940000|2022-06-08 14:52:20|||||||||2
1654699950000|2022-06-08 14:52:30|23153.6|23133.6|23155.4|23135.4|23155.4|23135.4|23153.6|23133.6|2
1654699960000|2022-06-08 14:52:40|23157.9|23137.9|23157.9|23137.9|23157.9|23137.9|23157.9|23137.9|2
1654699970000|2022-06-08 14:52:50|23162.9|23142.9|23172.9|23152.9|23172.9|23152.9|23162.9|23142.9|11
1654699980000|2022-06-08 14:53:00|23170.4|23150.4|23170.4|23150.4|23170.4|23150.4|23170.4|23150.4|3
1654699990000|2022-06-08 14:53:10|||||||||1
1654700000000|2022-06-08 14:53:20|23169.1|23149.1|23144.1|23124.1|23169.1|23149.1|23144.1|23124.1|6
1654700010000|2022-06-08 14:53:30|23139.7|23119.7|23134.1|23114.1|23139.7|23119.7|23134.1|23114.1|6
1654700020000|2022-06-08 14:53:40|||||||||2
1654700030000|2022-06-08 14:53:50|||||||||2
1654700040000|2022-06-08 14:54:00|23132.2|23112.2|23140.4|23120.4|23140.4|23120.4|23132.2|23112.2|4
1654700050000|2022-06-08 14:54:10|23141.1|23121.1|23143.6|23123.6|23143.6|23123.6|23141.1|23121.1|0
1654700070000|2022-06-08 14:54:30|23147.9|23127.9|23156.1|23136.1|23156.1|23136.1|23147.9|23127.9|5
1654700080000|2022-06-08 14:54:40|||||||||1
1654700090000|2022-06-08 14:54:50|23160.4|23140.4|23158.6|23138.6|23160.4|23140.4|23157.9|23137.9|1
1654700100000|2022-06-08 14:55:00|23160.4|23140.4|23155.4|23135.4|23160.4|23140.4|23155.4|23135.4|8
1654700110000|2022-06-08 14:55:10|23154.1|23134.1|23147.9|23127.9|23154.1|23134.1|23147.9|23127.9|6
1654700120000|2022-06-08 14:55:20|||||||||2
1654700130000|2022-06-08 14:55:30|23145.4|23125.4|23145.4|23125.4|23150.4|23130.4|23145.4|23125.4|5
1654700140000|2022-06-08 14:55:40|23144.7|23124.7|23147.9|23127.9|23147.9|23127.9|23144.7|23124.7|3
1654700150000|2022-06-08 14:55:50|23149.7|23129.7|23149.7|23129.7|23149.7|23129.7|23149.7|23129.7|3
1654700160000|2022-06-08 14:56:00|23149.1|23129.1|23147.9|23127.9|23149.1|23129.1|23147.2|23127.2|2
1654700170000|2022-06-08 14:56:10|||||||||1
1654700180000|2022-06-08 14:56:20|23149.7|23129.7|23156.6|23136.6|23156.6|23136.6|23149.7|23129.7|15
1654700190000|2022-06-08 14:56:30|||||||||3
1654700200000|2022-06-08 14:56:40|23157.9|23137.9|23157.9|23137.9|23157.9|23137.9|23157.9|23137.9|2
1654700210000|2022-06-08 14:56:50|23158.6|23138.6|23166.1|23146.1|23166.1|23146.1|23158.6|23138.6|4
1654700220000|2022-06-08 14:57:00|||||||||1
1654700230000|2022-06-08 14:57:10|23167.9|23147.9|23167.9|23147.9|23167.9|23147.9|23167.9|23147.9|5
1654700250000|2022-06-08 14:57:30|23170.4|23150.4|23170.4|23150.4|23170.4|23150.4|23170.4|23150.4|5
1654700260000|2022-06-08 14:57:40|23172.9|23152.9|23172.9|23152.9|23172.9|23152.9|23172.9|23152.9|3
1654700270000|2022-06-08 14:57:50|23173.6|23153.6|23172.9|23152.9|23173.6|23153.6|23172.9|23152.9|2
1654700280000|2022-06-08 14:58:00|23176.1|23156.1|23176.1|23156.1|23176.1|23156.1|23176.1|23156.1|9
1654700290000|2022-06-08 14:58:10|23180.4|23160.4|23185.4|23165.4|23185.4|23165.4|23177.9|23157.9|21
1654700300000|2022-06-08 14:58:20|||||||||1
1654700310000|2022-06-08 14:58:30|||||||||3
1654700320000|2022-06-08 14:58:40|||||||||4
1654700330000|2022-06-08 14:58:50|23188.6|23168.6|23192.9|23172.9|23192.9|23172.9|23188.6|23168.6|2
1654700340000|2022-06-08 14:59:00|23195.4|23175.4|23196.1|23176.1|23198.6|23178.6|23195.4|23175.4|7
1654700360000|2022-06-08 14:59:20|23200.4|23180.4|23197.9|23177.9|23200.4|23180.4|23197.9|23177.9|3
1654700370000|2022-06-08 14:59:30|||||||||3
1654700380000|2022-06-08 14:59:40|23198.6|23178.6|23200.4|23180.4|23200.4|23180.4|23198.6|23178.6|3
1654700390000|2022-06-08 14:59:50|23197.9|23177.9|23197.2|23177.2|23197.9|23177.9|23197.2|23177.2|2
1654700400000|2022-06-08 15:00:00|23195.4|23175.4|23195.4|23175.4|23195.4|23175.4|23192.9|23172.9|9
1654700410000|2022-06-08 15:00:10|23198.6|23178.6|23193.6|23173.6|23198.6|23178.6|23193.6|23173.6|4
1654700420000|2022-06-08 15:00:20|23192.9|23172.9|23192.9|23172.9|23192.9|23172.9|23192.9|23172.9|1
1654700430000|2022-06-08 15:00:30|23193.6|23173.6|23193.6|23173.6|23193.6|23173.6|23193.6|23173.6|3
1654700440000|2022-06-08 15:00:40|23195.4|23175.4|23195.4|23175.4|23195.4|23175.4|23195.4|23175.4|0
1654700450000|2022-06-08 15:00:50|23194.7|23174.7|23192.9|23172.9|23194.7|23174.7|23192.9|23172.9|0
1654700460000|2022-06-08 15:01:00|||||||||4
1654700490000|2022-06-08 15:01:30|23192.2|23172.2|23192.2|23172.2|23192.2|23172.2|23192.2|23172.2|3
1654700500000|2022-06-08 15:01:40|23192.9|23172.9|23193.6|23173.6|23193.6|23173.6|23192.9|23172.9|4
1654700520000|2022-06-08 15:02:00|||||||||4
1654700540000|2022-06-08 15:02:20|||||||||2
1654700550000|2022-06-08 15:02:30|||||||||16
1654700560000|2022-06-08 15:02:40|||||||||2
1654700570000|2022-06-08 15:02:50|||||||||1
1654700580000|2022-06-08 15:03:00|||||||||1
1654700590000|2022-06-08 15:03:10|||||||||3
1654700600000|2022-06-08 15:03:20|||||||||1
1654700610000|2022-06-08 15:03:30|||||||||3
1654700620000|2022-06-08 15:03:40|||||||||1
1654700630000|2022-06-08 15:03:50|23182.9|23162.9|23177.9|23157.9|23182.9|23162.9|23177.9|23157.9|2
1654700640000|2022-06-08 15:04:00|||||||||2
1654700650000|2022-06-08 15:04:10|23175.4|23155.4|23175.4|23155.4|23175.4|23155.4|23173.6|23153.6|2
1654700660000|2022-06-08 15:04:20|23172.9|23152.9|23172.2|23152.2|23172.9|23152.9|23170.4|23150.4|4
1654700670000|2022-06-08 15:04:30|||||||||4
1654700680000|2022-06-08 15:04:40|||||||||1
1654700690000|2022-06-08 15:04:50|23170.4|23150.4|23170.4|23150.4|23170.4|23150.4|23170.4|23150.4|1
1654700700000|2022-06-08 15:05:00|23172.9|23152.9|23172.9|23152.9|23172.9|23152.9|23172.9|23152.9|9
1654700710000|2022-06-08 15:05:10|23173.6|23153.6|23176.1|23156.1|23176.1|23156.1|23173.6|23153.6|2
1654700720000|2022-06-08 15:05:20|23172.9|23152.9|23171.1|23151.1|23172.9|23152.9|23171.1|23151.1|7
1654700730000|2022-06-08 15:05:30|||||||||1
1654700740000|2022-06-08 15:05:40|23167.4|23147.4|23165.4|23145.4|23167.4|23147.4|23165.4|23145.4|3
1654700760000|2022-06-08 15:06:00|23167.9|23147.9|23167.9|23147.9|23168.6|23148.6|23167.9|23147.9|7
1654700770000|2022-06-08 15:06:10|23167.2|23147.2|23167.2|23147.2|23167.2|23147.2|23167.2|23147.2|1
1654700790000|2022-06-08 15:06:30|23169.7|23149.7|23167.2|23147.2|23169.7|23149.7|23167.2|23147.2|3
1654700800000|2022-06-08 15:06:40|23167.9|23147.9|23167.2|23147.2|23167.9|23147.9|23167.2|23147.2|3
1654700810000|2022-06-08 15:06:50|||||||||1
1654700820000|2022-06-08 15:07:00|23165.4|23145.4|23162.9|23142.9|23165.4|23145.4|23162.9|23142.9|1
1654700830000|2022-06-08 15:07:10|||||||||2
1654700850000|2022-06-08 15:07:30|23159.2|23139.2|23144.7|23124.7|23159.2|23139.2|23144.7|23124.7|29
1654700860000|2022-06-08 15:07:40|||||||||1
1654700870000|2022-06-08 15:07:50|23145.4|23125.4|23144.7|23124.7|23145.4|23125.4|23144.7|23124.7|3
1654700880000|2022-06-08 15:08:00|23145.4|23125.4|23145.4|23125.4|23145.4|23125.4|23145.4|23125.4|18
1654700890000|2022-06-08 15:08:10|23144.7|23124.7|23142.2|23122.2|23144.7|23124.7|23142.2|23122.2|2
1654700900000|2022-06-08 15:08:20|23139.7|23119.7|23137.2|23117.2|23139.7|23119.7|23137.2|23117.2|3
1654700910000|2022-06-08 15:08:30|23132.9|23112.9|23129.7|23109.7|23132.9|23112.9|23129.7|23109.7|5
1654700920000|2022-06-08 15:08:40|||||||||1
1654700930000|2022-06-08 15:08:50|||||||||1
1654700940000|2022-06-08 15:09:00|23130.4|23110.4|23134.7|23114.7|23134.7|23114.7|23130.4|23110.4|6
1654700950000|2022-06-08 15:09:10|23135.4|23115.4|23135.4|23115.4|23135.4|23115.4|23135.4|23115.4|2
1654700960000|2022-06-08 15:09:20|23132.9|23112.9|23132.9|23112.9|23132.9|23112.9|23132.9|23112.9|5
1654700970000|2022-06-08 15:09:30|23133.6|23113.6|23137.9|23117.9|23137.9|23117.9|23133.6|23113.6|5
1654700980000|2022-06-08 15:09:40|||||||||4
1654700990000|2022-06-08 15:09:50|23139.2|23119.2|23142.9|23122.9|23142.9|23122.9|23139.2|23119.2|16
1654701000000|2022-06-08 15:10:00|23144.9|23124.9|23144.9|23124.9|23144.9|23124.9|23144.9|23124.9|3
1654701010000|2022-06-08 15:10:10|23152.2|23132.2|23152.2|23132.2|23152.2|23132.2|23152.2|23132.2|5
1654701020000|2022-06-08 15:10:20|23152.9|23132.9|23152.9|23132.9|23152.9|23132.9|23152.9|23132.9|0
1654701030000|2022-06-08 15:10:30|||||||||6
1654701050000|2022-06-08 15:10:50|||||||||4
1654701060000|2022-06-08 15:11:00|||||||||3
1654701070000|2022-06-08 15:11:10|23153.6|23133.6|23152.9|23132.9|23153.6|23133.6|23152.9|23132.9|2
1654701080000|2022-06-08 15:11:20|23153.6|23133.6|23145.4|23125.4|23153.6|23133.6|23142.9|23122.9|21
1654701090000|2022-06-08 15:11:30|||||||||3
1654701110000|2022-06-08 15:11:50|23142.9|23122.9|23142.9|23122.9|23142.9|23122.9|23142.9|23122.9|2
1654701120000|2022-06-08 15:12:00|||||||||2
1654701140000|2022-06-08 15:12:20|||||||||1
1654701150000|2022-06-08 15:12:30|23147.2|23127.2|23147.2|23127.2|23147.2|23127.2|23147.2|23127.2|34
1654701160000|2022-06-08 15:12:40|23145.4|23125.4|23146.1|23126.1|23148.6|23128.6|23145.4|23125.4|7
1654701180000|2022-06-08 15:13:00|23144.7|23124.7|23142.2|23122.2|23144.7|23124.7|23142.2|23122.2|2
1654701210000|2022-06-08 15:13:30|||||||||3
1654701220000|2022-06-08 15:13:40|23143.6|23123.6|23155.4|23135.4|23155.4|23135.4|23143.6|23123.6|11
1654701230000|2022-06-08 15:13:50|23156.1|23136.1|23155.4|23135.4|23156.1|23136.1|23155.4|23135.4|2
1654701240000|2022-06-08 15:14:00|23156.1|23136.1|23161.1|23141.1|23161.1|23141.1|23156.1|23136.1|18
1654701250000|2022-06-08 15:14:10|23162.9|23142.9|23162.9|23142.9|23162.9|23142.9|23162.9|23142.9|1
1654701260000|2022-06-08 15:14:20|||||||||1
1654701270000|2022-06-08 15:14:30|||||||||2
1654701280000|2022-06-08 15:14:40|||||||||17
1654701290000|2022-06-08 15:14:50|23157.9|23137.9|23157.9|23137.9|23157.9|23137.9|23157.9|23137.9|1
1654701300000|2022-06-08 15:15:00|23158.6|23138.6|23158.6|23138.6|23158.6|23138.6|23157.9|23137.9|4
1654701310000|2022-06-08 15:15:10|23160.4|23140.4|23160.4|23140.4|23160.4|23140.4|23160.4|23140.4|1
1654701320000|2022-06-08 15:15:20|23157.9|23137.9|23152.2|23132.2|23157.9|23137.9|23152.2|23132.2|4
1654701330000|2022-06-08 15:15:30|||||||||3
1654701340000|2022-06-08 15:15:40|23152.9|23132.9|23157.9|23137.9|23157.9|23137.9|23152.9|23132.9|5
1654701350000|2022-06-08 15:15:50|23159.9|23139.9|23161.7|23141.7|23161.7|23141.7|23159.9|23139.9|3
1654701360000|2022-06-08 15:16:00|||||||||2
1654701370000|2022-06-08 15:16:10|23162.4|23142.4|23166.1|23146.1|23166.1|23146.1|23162.4|23142.4|1
1654701380000|2022-06-08 15:16:20|23167.4|23147.4|23171.1|23151.1|23171.1|23151.1|23167.4|23147.4|1
1654701390000|2022-06-08 15:16:30|23171.7|23151.7|23171.7|23151.7|23171.7|23151.7|23171.7|23151.7|3
1654701400000|2022-06-08 15:16:40|||||||||2
1654701410000|2022-06-08 15:16:50|23171.1|23151.1|23171.1|23151.1|23171.1|23151.1|23171.1|23151.1|6
1654701420000|2022-06-08 15:17:00|||||||||2
1654701430000|2022-06-08 15:17:10|23174.2|23154.2|23176.1|23156.1|23176.1|23156.1|23174.2|23154.2|32
1654701440000|2022-06-08 15:17:20|23175.4|23155.4|23175.4|23155.4|23175.4|23155.4|23175.4|23155.4|5
1654701450000|2022-06-08 15:17:30|23174.7|23154.7|23172.9|23152.9|23174.7|23154.7|23172.9|23152.9|3
1654701460000|2022-06-08 15:17:40|||||||||4
1654701480000|2022-06-08 15:18:00|||||||||4
1654701500000|2022-06-08 15:18:20|||||||||3
1654701510000|2022-06-08 15:18:30|||||||||2
1654701530000|2022-06-08 15:18:50|||||||||3
1654701540000|2022-06-08 15:19:00|||||||||5
1654701560000|2022-06-08 15:19:20|23175.4|23155.4|23175.4|23155.4|23175.4|23155.4|23175.4|23155.4|3
1654701580000|2022-06-08 15:19:40|||||||||3
1654701590000|2022-06-08 15:19:50|||||||||16
1654701600000|2022-06-08 15:20:00|23172.9|23152.9|23167.9|23147.9|23172.9|23152.9|23167.9|23147.9|1
1654701610000|2022-06-08 15:20:10|23166.1|23146.1|23166.1|23146.1|23166.1|23146.1|23166.1|23146.1|4
1654701620000|2022-06-08 15:20:20|||||||||1
1654701630000|2022-06-08 15:20:30|||||||||1
1654701640000|2022-06-08 15:20:40|||||||||2
1654701650000|2022-06-08 15:20:50|23173.6|23133.6|23165.4|23145.4|23173.6|23145.4|23165.4|23133.6|13
1654701660000|2022-06-08 15:21:00|23170.4|23150.4|23170.4|23150.4|23170.4|23150.4|23170.4|23150.4|2
1654701670000|2022-06-08 15:21:10|||||||||3
1654701680000|2022-06-08 15:21:20|||||||||1
1654701700000|2022-06-08 15:21:40|||||||||2
1654701720000|2022-06-08 15:22:00|23169.7|23149.7|23172.9|23152.9|23172.9|23152.9|23169.7|23149.7|2
1654701730000|2022-06-08 15:22:10|||||||||6
1654701740000|2022-06-08 15:22:20|||||||||1
1654701750000|2022-06-08 15:22:30|23174.7|23154.7|23174.7|23154.7|23174.7|23154.7|23174.7|23154.7|2
1654701760000|2022-06-08 15:22:40|23177.2|23157.2|23172.9|23152.9|23177.2|23157.2|23172.9|23152.9|7
1654701780000|2022-06-08 15:23:00|||||||||3
1654701790000|2022-06-08 15:23:10|||||||||1
1654701810000|2022-06-08 15:23:30|23171.1|23151.1|23171.1|23151.1|23171.1|23151.1|23171.1|23151.1|0
1654701820000|2022-06-08 15:23:40|||||||||2
1654701840000|2022-06-08 15:24:00|||||||||2
1654701850000|2022-06-08 15:24:10|||||||||2
1654701860000|2022-06-08 15:24:20|23170.4|23150.4|23170.4|23150.4|23171.1|23151.1|23170.4|23150.4|2
1654701880000|2022-06-08 15:24:40|23168.6|23148.6|23163.6|23143.6|23168.6|23148.6|23163.6|23143.6|19
1654701890000|2022-06-08 15:24:50|||||||||2
1654701900000|2022-06-08 15:25:00|23167.9|23147.9|23170.4|23150.4|23170.4|23150.4|23167.9|23147.9|3
1654701910000|2022-06-08 15:25:10|||||||||2
1654701930000|2022-06-08 15:25:30|||||||||13
1654701940000|2022-06-08 15:25:40|||||||||2
1654701950000|2022-06-08 15:25:50|23171.1|23151.1|23181.1|23161.1|23181.1|23161.1|23171.1|23151.1|19
1654701960000|2022-06-08 15:26:00|23204.9|23164.9|23208.6|23188.6|23208.6|23188.6|23204.9|23164.9|9
1654701970000|2022-06-08 15:26:10|23209.2|23189.2|23212.9|23192.9|23212.9|23192.9|23209.2|23189.2|3
1654701980000|2022-06-08 15:26:20|23215.4|23195.4|23215.4|23195.4|23215.4|23195.4|23215.4|23195.4|3
1654701990000|2022-06-08 15:26:30|23220.4|23200.4|23241.1|23221.1|23241.1|23221.1|23220.4|23200.4|42
1654702000000|2022-06-08 15:26:40|||||||||2
1654702010000|2022-06-08 15:26:50|||||||||3
1654702020000|2022-06-08 15:27:00|23244.2|23224.2|23251.1|23231.1|23251.1|23231.1|23244.2|23224.2|18
1654702030000|2022-06-08 15:27:10|23252.9|23232.9|23256.1|23236.1|23256.1|23236.1|23252.9|23232.9|2
1654702040000|2022-06-08 15:27:20|||||||||1
1654702050000|2022-06-08 15:27:30|23261.1|23241.1|23282.9|23262.9|23282.9|23262.9|23261.1|23241.1|15
1654702060000|2022-06-08 15:27:40|23280.4|23260.4|23276.1|23256.1|23280.4|23260.4|23276.1|23256.1|6
1654702070000|2022-06-08 15:27:50|23274.2|23254.2|23272.2|23252.2|23274.2|23254.2|23272.2|23252.2|2
1654702080000|2022-06-08 15:28:00|23272.9|23252.9|23276.1|23256.1|23276.1|23256.1|23272.9|23252.9|2
1654702090000|2022-06-08 15:28:10|23277.9|23257.9|23291.7|23271.7|23295.4|23275.4|23277.9|23257.9|10
1654702100000|2022-06-08 15:28:20|23296.1|23276.1|23317.9|23297.9|23320.4|23300.4|23296.1|23276.1|8
1654702110000|2022-06-08 15:28:30|23319.7|23299.7|23319.7|23299.7|23319.7|23299.7|23319.7|23299.7|1
1654702120000|2022-06-08 15:28:40|23320.4|23300.4|23321.1|23301.1|23321.1|23301.1|23320.4|23300.4|5
1654702130000|2022-06-08 15:28:50|23325.4|23305.4|23325.4|23305.4|23325.4|23305.4|23325.4|23305.4|7
1654702140000|2022-06-08 15:29:00|||||||||1
1654702150000|2022-06-08 15:29:10|23328.6|23308.6|23328.6|23308.6|23328.6|23308.6|23328.6|23308.6|4
1654702160000|2022-06-08 15:29:20|23330.4|23310.4|23330.4|23310.4|23330.4|23310.4|23330.4|23310.4|1
1654702170000|2022-06-08 15:29:30|23332.9|23312.9|23335.4|23315.4|23335.4|23315.4|23332.9|23312.9|4
1654702180000|2022-06-08 15:29:40|23337.2|23317.2|23332.9|23312.9|23337.2|23317.2|23332.9|23312.9|25
1654702190000|2022-06-08 15:29:50|23333.6|23313.6|23336.1|23316.1|23336.1|23316.1|23333.6|23313.6|6
1654702200000|2022-06-08 15:30:00|23336.7|23316.7|23357.9|23337.9|23360.4|23340.4|23336.7|23316.7|75
1654702210000|2022-06-08 15:30:10|||||||||4
1654702220000|2022-06-08 15:30:20|23357.2|23337.2|23349.1|23329.1|23357.2|23337.2|23345.4|23325.4|8
1654702230000|2022-06-08 15:30:30|23347.2|23327.2|23345.4|23325.4|23347.2|23327.2|23345.4|23325.4|7
1654702240000|2022-06-08 15:30:40|23344.7|23324.7|23344.7|23324.7|23344.7|23324.7|23342.2|23322.2|8
1654702260000|2022-06-08 15:31:00|23346.7|23326.7|23357.2|23317.2|23357.2|23328.6|23346.7|23317.2|9
1654702270000|2022-06-08 15:31:10|23354.7|23314.7|23352.9|23312.9|23354.7|23314.7|23352.9|23312.9|3
1654702280000|2022-06-08 15:31:20|23353.6|23313.6|23347.9|23327.9|23355.4|23327.9|23346.1|23313.6|0
1654702290000|2022-06-08 15:31:30|23356.1|23336.1|23356.1|23336.1|23357.9|23337.9|23356.1|23336.1|4
1654702300000|2022-06-08 15:31:40|23357.9|23337.9|23362.2|23342.2|23362.9|23342.9|23354.7|23334.7|6
1654702310000|2022-06-08 15:31:50|23362.9|23342.9|23362.9|23342.9|23362.9|23342.9|23362.9|23342.9|2
1654702320000|2022-06-08 15:32:00|23361.1|23341.1|23374.1|23314.1|23374.1|23341.1|23360.4|23314.1|7
1654702330000|2022-06-08 15:32:10|23368.6|23308.6|23342.9|23322.9|23368.6|23322.9|23342.9|23308.6|4
1654702340000|2022-06-08 15:32:20|||||||||2
1654702350000|2022-06-08 15:32:30|23343.6|23323.6|23347.9|23327.9|23347.9|23327.9|23343.6|23323.6|1
1654702360000|2022-06-08 15:32:40|23347.2|23327.2|23342.9|23322.9|23347.2|23327.2|23341.1|23321.1|5
1654702370000|2022-06-08 15:32:50|23343.6|23323.6|23350.4|23310.4|23350.4|23325.4|23343.6|23310.4|9
1654702380000|2022-06-08 15:33:00|23351.1|23311.1|23351.1|23311.1|23351.1|23311.1|23351.1|23311.1|0
1654702390000|2022-06-08 15:33:10|23351.7|23311.7|23353.6|23313.6|23353.6|23313.6|23351.7|23311.7|4
1654702400000|2022-06-08 15:33:20|||||||||1
1654702410000|2022-06-08 15:33:30|23342.9|23322.9|23342.9|23322.9|23342.9|23322.9|23342.9|23322.9|2
1654702420000|2022-06-08 15:33:40|23343.6|23323.6|23342.9|23322.9|23343.6|23323.6|23342.9|23322.9|3
1654702430000|2022-06-08 15:33:50|23342.2|23322.2|23339.7|23319.7|23342.2|23322.2|23339.7|23319.7|1
1654702440000|2022-06-08 15:34:00|23337.2|23317.2|23337.2|23317.2|23337.2|23317.2|23337.2|23317.2|7
1654702450000|2022-06-08 15:34:10|23332.2|23312.2|23332.2|23312.2|23332.2|23312.2|23332.2|23312.2|5
1654702470000|2022-06-08 15:34:30|23330.4|23310.4|23335.4|23315.4|23335.4|23315.4|23330.4|23310.4|1
1654702480000|2022-06-08 15:34:40|23347.4|23327.4|23354.3|23334.3|23354.3|23334.3|23347.4|23327.4|6
1654702490000|2022-06-08 15:34:50|||||||||1
1654702500000|2022-06-08 15:35:00|23355.7|23335.7|23360.5|23340.5|23360.5|23340.5|23355.7|23335.7|6
1654702510000|2022-06-08 15:35:10|23366.1|23346.1|23377.9|23357.9|23377.9|23357.9|23366.1|23346.1|5
1654702530000|2022-06-08 15:35:30|23376.1|23356.1|23370.4|23350.4|23385.4|23356.1|23370.4|23341.7|9
1654702540000|2022-06-08 15:35:40|23376.1|23356.1|23376.1|23356.1|23376.1|23356.1|23376.1|23356.1|11
1654702550000|2022-06-08 15:35:50|23377.9|23357.9|23377.9|23357.9|23377.9|23357.9|23377.9|23357.9|14
1654702560000|2022-06-08 15:36:00|23378.6|23358.6|23380.4|23360.4|23380.4|23360.4|23378.6|23358.6|3
1654702570000|2022-06-08 15:36:10|23381.7|23361.7|23394.9|23374.9|23394.9|23374.9|23381.7|23361.7|6
1654702580000|2022-06-08 15:36:20|23402.2|23382.2|23402.9|23382.9|23402.9|23382.9|23402.2|23382.2|3
1654702590000|2022-06-08 15:36:30|23404.7|23384.7|23422.2|23402.2|23433|23406.1|23404.7|23384.7|16
1654702600000|2022-06-08 15:36:40|23421.6|23401.6|23419.1|23399.1|23421.6|23401.6|23419.1|23399.1|5
1654702610000|2022-06-08 15:36:50|23419.7|23399.7|23412.9|23392.9|23419.7|23399.7|23412.9|23392.9|2
1654702620000|2022-06-08 15:37:00|23414.2|23394.2|23416.1|23396.1|23416.1|23396.1|23414.2|23394.2|3
1654702630000|2022-06-08 15:37:10|||||||||1
1654702640000|2022-06-08 15:37:20|||||||||2
1654702650000|2022-06-08 15:37:30|||||||||1
1654702660000|2022-06-08 15:37:40|23417.9|23397.9|23417.9|23397.9|23417.9|23397.9|23415.4|23395.4|3
1654702670000|2022-06-08 15:37:50|23417.2|23397.2|23417.9|23397.9|23417.9|23397.9|23415.4|23395.4|2
1654702680000|2022-06-08 15:38:00|23418.6|23398.6|23418.6|23398.6|23418.6|23398.6|23418.6|23398.6|2
1654702690000|2022-06-08 15:38:10|||||||||2
1654702700000|2022-06-08 15:38:20|23420.4|23400.4|23420.4|23400.4|23420.4|23400.4|23420.4|23400.4|2
1654702710000|2022-06-08 15:38:30|23423.6|23403.6|23423.6|23403.6|23423.6|23403.6|23423.6|23403.6|0
1654702720000|2022-06-08 15:38:40|23425.4|23405.4|23424.1|23404.1|23427.9|23407.9|23424.1|23404.1|6
1654702730000|2022-06-08 15:38:50|23422.2|23402.2|23417.9|23397.9|23422.2|23402.2|23415.4|23395.4|1
1654702740000|2022-06-08 15:39:00|23420.4|23400.4|23420.4|23400.4|23420.4|23400.4|23420.4|23400.4|1
1654702750000|2022-06-08 15:39:10|23421.1|23401.1|23418.6|23398.6|23421.1|23401.1|23418.6|23398.6|9
1654702760000|2022-06-08 15:39:20|||||||||1
1654702770000|2022-06-08 15:39:30|23417.9|23397.9|23417.9|23397.9|23417.9|23397.9|23417.9|23397.9|0
1654702780000|2022-06-08 15:39:40|23415.4|23395.4|23407.9|23387.9|23415.4|23395.4|23407.9|23387.9|4
1654702790000|2022-06-08 15:39:50|||||||||1
1654702800000|2022-06-08 15:40:00|23407.2|23387.2|23407.2|23387.2|23407.2|23387.2|23407.2|23387.2|5
1654702810000|2022-06-08 15:40:10|||||||||14
1654702820000|2022-06-08 15:40:20|23407.9|23387.9|23412.2|23392.2|23412.2|23392.2|23407.9|23387.9|21
1654702830000|2022-06-08 15:40:30|23412.9|23392.9|23415.4|23395.4|23415.4|23395.4|23412.9|23392.9|6
1654702840000|2022-06-08 15:40:40|23414.7|23394.7|23414.7|23394.7|23414.7|23394.7|23414.7|23394.7|5
1654702850000|2022-06-08 15:40:50|23409.7|23389.7|23409.7|23389.7|23409.7|23389.7|23409.7|23389.7|4
1654702860000|2022-06-08 15:41:00|23407.9|23387.9|23404.1|23384.1|23407.9|23387.9|23404.1|23384.1|9
1654702870000|2022-06-08 15:41:10|23402.2|23382.2|23400.4|23380.4|23402.2|23382.2|23400.4|23380.4|4
1654702880000|2022-06-08 15:41:20|||||||||1
1654702900000|2022-06-08 15:41:40|23399.7|23379.7|23389.7|23369.7|23399.7|23379.7|23389.7|23369.7|17
1654702910000|2022-06-08 15:41:50|23382.2|23362.2|23379.7|23359.7|23382.2|23362.2|23377.2|23357.2|7
1654702920000|2022-06-08 15:42:00|||||||||50
1654702930000|2022-06-08 15:42:10|23381.1|23361.1|23382.9|23362.9|23382.9|23362.9|23381.1|23361.1|3
1654702940000|2022-06-08 15:42:20|||||||||6
1654702950000|2022-06-08 15:42:30|||||||||3
1654702960000|2022-06-08 15:42:40|||||||||6
1654702980000|2022-06-08 15:43:00|23384.7|23364.7|23384.7|23364.7|23384.7|23364.7|23384.7|23364.7|0
1654702990000|2022-06-08 15:43:10|23389.7|23369.7|23392.2|23372.2|23392.2|23372.2|23389.7|23369.7|7
1654703000000|2022-06-08 15:43:20|23392.9|23372.9|23397.9|23377.9|23397.9|23377.9|23392.9|23372.9|3
1654703020000|2022-06-08 15:43:40|23400.4|23380.4|23400.4|23380.4|23400.4|23380.4|23400.4|23380.4|5
1654703030000|2022-06-08 15:43:50|23397.9|23377.9|23391.6|23371.6|23397.9|23377.9|23391.6|23371.6|3
1654703050000|2022-06-08 15:44:10|23390.4|23370.4|23392.9|23372.9|23392.9|23372.9|23390.4|23370.4|10
1654703060000|2022-06-08 15:44:20|23390.4|23370.4|23390.4|23370.4|23390.4|23370.4|23390.4|23370.4|1
1654703070000|2022-06-08 15:44:30|||||||||1
1654703080000|2022-06-08 15:44:40|||||||||2
1654703090000|2022-06-08 15:44:50|23389.1|23369.1|23382.9|23362.9|23389.1|23369.1|23382.9|23362.9|0
1654703100000|2022-06-08 15:45:00|||||||||3
1654703110000|2022-06-08 15:45:10|23382.2|23362.2|23382.9|23362.9|23382.9|23362.9|23382.2|23362.2|3
1654703120000|2022-06-08 15:45:20|23385.4|23365.4|23391.1|23371.1|23392.2|23372.2|23385.4|23365.4|6
1654703130000|2022-06-08 15:45:30|23392.9|23372.9|23387.2|23367.2|23392.9|23372.9|23387.2|23367.2|5
1654703140000|2022-06-08 15:45:40|23385.9|23365.9|23377.9|23357.9|23385.9|23365.9|23377.9|23357.9|5
1654703160000|2022-06-08 15:46:00|23372.9|23352.9|23372.9|23352.9|23372.9|23352.9|23372.9|23352.9|5
1654703170000|2022-06-08 15:46:10|||||||||3
1654703180000|2022-06-08 15:46:20|||||||||1
1654703200000|2022-06-08 15:46:40|||||||||3
1654703230000|2022-06-08 15:47:10|23370.4|23350.4|23370.4|23350.4|23371.1|23351.1|23370.4|23350.4|5
1654703240000|2022-06-08 15:47:20|23365.4|23345.4|23365.4|23345.4|23365.4|23345.4|23365.4|23345.4|20
1654703250000|2022-06-08 15:47:30|23366.1|23346.1|23366.1|23346.1|23366.1|23346.1|23366.1|23346.1|1
1654703260000|2022-06-08 15:47:40|23367.9|23347.9|23367.9|23347.9|23367.9|23347.9|23367.2|23347.2|7
1654703270000|2022-06-08 15:47:50|23369.7|23349.7|23369.7|23349.7|23369.7|23349.7|23369.7|23349.7|2
1654703280000|2022-06-08 15:48:00|||||||||1
1654703290000|2022-06-08 15:48:10|||||||||2
1654703300000|2022-06-08 15:48:20|23371.1|23351.1|23378.6|23358.6|23378.6|23358.6|23371.1|23351.1|3
1654703310000|2022-06-08 15:48:30|23380.4|23360.4|23382.9|23362.9|23382.9|23362.9|23380.4|23360.4|1
1654703320000|2022-06-08 15:48:40|23385.4|23365.4|23392.9|23372.9|23392.9|23372.9|23385.4|23365.4|5
1654703330000|2022-06-08 15:48:50|||||||||4
1654703340000|2022-06-08 15:49:00|23391.1|23371.1|23392.9|23372.9|23392.9|23372.9|23390.4|23370.4|1
1654703350000|2022-06-08 15:49:10|||||||||2
1654703360000|2022-06-08 15:49:20|23392.2|23372.2|23397.2|23377.2|23397.2|23377.2|23392.2|23372.2|5
1654703380000|2022-06-08 15:49:40|23396.6|23376.6|23392.9|23372.9|23396.6|23376.6|23392.9|23372.9|5
1654703390000|2022-06-08 15:49:50|23392.2|23372.2|23392.2|23372.2|23392.2|23372.2|23392.2|23372.2|4
1654703400000|2022-06-08 15:50:00|23390.4|23370.4|23387.2|23367.2|23397.2|23370.4|23387.2|23357.2|3
1654703410000|2022-06-08 15:50:10|23389.1|23369.1|23387.9|23367.9|23389.7|23369.7|23387.9|23367.9|9
1654703420000|2022-06-08 15:50:20|23390.4|23370.4|23386.6|23366.6|23390.4|23370.4|23386.6|23366.6|1
1654703430000|2022-06-08 15:50:30|23387.2|23367.2|23387.8|23347.8|23387.8|23367.2|23379.7|23347.8|5
1654703440000|2022-06-08 15:50:40|23387.1|23347.1|23361.1|23341.1|23387.1|23347.1|23361.1|23341.1|3
1654703460000|2022-06-08 15:51:00|23362.9|23342.9|23362.9|23342.9|23362.9|23342.9|23362.9|23342.9|2
1654703470000|2022-06-08 15:51:10|23372.2|23332.2|23368.6|23328.6|23372.2|23332.2|23368.6|23328.6|4
1654703480000|2022-06-08 15:51:20|23366.7|23326.7|23366.7|23326.7|23366.7|23326.7|23366.7|23326.7|1
1654703490000|2022-06-08 15:51:30|23368.6|23328.6|23355.4|23335.4|23368.6|23336.1|23355.4|23326.7|2
1654703500000|2022-06-08 15:51:40|||||||||3
1654703510000|2022-06-08 15:51:50|23353.6|23333.6|23352.9|23332.9|23353.6|23333.6|23352.9|23332.9|1
1654703520000|2022-06-08 15:52:00|23350.4|23330.4|23348.4|23328.4|23350.4|23330.4|23348.4|23328.4|3
1654703530000|2022-06-08 15:52:10|23344.7|23324.7|23344.7|23324.7|23344.7|23324.7|23344.7|23324.7|5
1654703540000|2022-06-08 15:52:20|23345.4|23325.4|23345.4|23325.4|23345.4|23325.4|23345.4|23325.4|0
1654703550000|2022-06-08 15:52:30|||||||||1
1654703560000|2022-06-08 15:52:40|||||||||7
1654703570000|2022-06-08 15:52:50|||||||||50
1654703580000|2022-06-08 15:53:00|||||||||3
1654703590000|2022-06-08 15:53:10|23346.1|23326.1|23349.7|23329.7|23349.7|23329.7|23346.1|23326.1|6
1654703600000|2022-06-08 15:53:20|23351.7|23331.7|23357.9|23337.9|23357.9|23337.9|23351.7|23331.7|1
1654703610000|2022-06-08 15:53:30|23361.1|23341.1|23361.1|23341.1|23361.1|23341.1|23361.1|23341.1|0
1654703620000|2022-06-08 15:53:40|23361.7|23341.7|23363.6|23343.6|23363.6|23343.6|23361.7|23341.7|5
1654703630000|2022-06-08 15:53:50|23360.4|23340.4|23360.4|23340.4|23360.4|23340.4|23360.4|23340.4|6
1654703640000|2022-06-08 15:54:00|||||||||28
1654703650000|2022-06-08 15:54:10|||||||||2
1654703670000|2022-06-08 15:54:30|||||||||1
1654703680000|2022-06-08 15:54:40|23361.7|23341.7|23366.1|23346.1|23366.1|23346.1|23361.7|23341.7|6
1654703690000|2022-06-08 15:54:50|23368.6|23348.6|23368.6|23348.6|23368.6|23348.6|23368.6|23348.6|5
1654703700000|2022-06-08 15:55:00|||||||||1
1654703710000|2022-06-08 15:55:10|||||||||1
1654703720000|2022-06-08 15:55:20|||||||||1
1654703730000|2022-06-08 15:55:30|23369.2|23349.2|23369.2|23349.2|23369.2|23349.2|23369.2|23349.2|5
1654703740000|2022-06-08 15:55:40|23371.1|23351.1|23383.6|23363.6|23392.2|23363.6|23371.1|23343|5
1654703750000|2022-06-08 15:55:50|23385.4|23365.4|23385.4|23365.4|23385.4|23365.4|23385.4|23365.4|2
1654703760000|2022-06-08 15:56:00|23387.2|23367.2|23387.9|23367.9|23387.9|23367.9|23387.2|23367.2|0
1654703770000|2022-06-08 15:56:10|||||||||3
1654703780000|2022-06-08 15:56:20|||||||||1
1654703800000|2022-06-08 15:56:40|||||||||4
1654703810000|2022-06-08 15:56:50|||||||||1
1654703830000|2022-06-08 15:57:10|||||||||1
1654703840000|2022-06-08 15:57:20|||||||||3
1654703850000|2022-06-08 15:57:30|||||||||2
1654703860000|2022-06-08 15:57:40|||||||||4
1654703870000|2022-06-08 15:57:50|23386.1|23366.1|23387.9|23367.9|23387.9|23367.9|23385.4|23365.4|4
1654703880000|2022-06-08 15:58:00|23387.2|23367.2|23385.4|23365.4|23387.2|23367.2|23385.4|23365.4|1
1654703890000|2022-06-08 15:58:10|||||||||3
1654703900000|2022-06-08 15:58:20|||||||||1
1654703910000|2022-06-08 15:58:30|23381.1|23361.1|23380.4|23360.4|23381.1|23361.1|23380.4|23360.4|5
1654703920000|2022-06-08 15:58:40|23381.1|23361.1|23380.4|23360.4|23381.1|23361.1|23380.4|23360.4|2
1654703930000|2022-06-08 15:58:50|23381.1|23361.1|23381.1|23361.1|23381.1|23361.1|23381.1|23361.1|7
1654703940000|2022-06-08 15:59:00|23380.4|23360.4|23380.4|23360.4|23380.4|23360.4|23380.4|23360.4|14
1654703950000|2022-06-08 15:59:10|23377.9|23357.9|23378.6|23358.6|23378.6|23358.6|23377.9|23357.9|3
1654703960000|2022-06-08 15:59:20|23380.4|23360.4|23379.7|23359.7|23380.4|23360.4|23379.7|23359.7|4
1654703970000|2022-06-08 15:59:30|23377.9|23357.9|23376.1|23356.1|23377.9|23357.9|23376.1|23356.1|2
1654703980000|2022-06-08 15:59:40|||||||||4
1654703990000|2022-06-08 15:59:50|||||||||7
1654704000000|2022-06-08 16:00:00|23375.4|23355.4|23369.7|23349.7|23375.4|23355.4|23369.7|23349.7|24
1654704030000|2022-06-08 16:00:30|23369.1|23349.1|23347.9|23327.9|23369.1|23349.1|23347.9|23327.9|8
1654704040000|2022-06-08 16:00:40|23345.4|23325.4|23345.4|23325.4|23345.4|23325.4|23345.4|23325.4|2
1654704050000|2022-06-08 16:00:50|||||||||1
1654704060000|2022-06-08 16:01:00|23346.1|23326.1|23339.1|23319.1|23347.2|23327.2|23339.1|23319.1|9
1654704070000|2022-06-08 16:01:10|23337.2|23317.2|23337.2|23317.2|23337.2|23317.2|23337.2|23317.2|0
1654704080000|2022-06-08 16:01:20|23338.4|23318.4|23339.7|23319.7|23339.7|23319.7|23338.4|23318.4|4
1654704090000|2022-06-08 16:01:30|23339.1|23319.1|23339.1|23319.1|23339.1|23319.1|23336.6|23316.6|9
1654704100000|2022-06-08 16:01:40|||||||||1
1654704120000|2022-06-08 16:02:00|23337.3|23317.3|23332.3|23312.3|23337.3|23317.3|23332.3|23312.3|6
1654704130000|2022-06-08 16:02:10|23332.9|23312.9|23332.9|23312.9|23332.9|23312.9|23332.9|23312.9|0
1654704140000|2022-06-08 16:02:20|23334.2|23314.2|23336.1|23316.1|23336.1|23316.1|23334.2|23314.2|9
1654704150000|2022-06-08 16:02:30|||||||||18
1654704160000|2022-06-08 16:02:40|||||||||1
1654704170000|2022-06-08 16:02:50|23335.4|23315.4|23335.4|23315.4|23335.4|23315.4|23335.4|23315.4|3
1654704180000|2022-06-08 16:03:00|23333.6|23313.6|23333.6|23313.6|23333.6|23313.6|23333.6|23313.6|0
1654704190000|2022-06-08 16:03:10|23337.9|23317.9|23337.9|23317.9|23337.9|23317.9|23337.9|23317.9|2
1654704200000|2022-06-08 16:03:20|||||||||2
1654704210000|2022-06-08 16:03:30|||||||||2
1654704220000|2022-06-08 16:03:40|||||||||2
1654704230000|2022-06-08 16:03:50|23337.3|23317.3|23336.1|23316.1|23337.3|23317.3|23335.4|23315.4|18
1654704240000|2022-06-08 16:04:00|||||||||1
1654704250000|2022-06-08 16:04:10|||||||||4
1654704260000|2022-06-08 16:04:20|23337.9|23317.9|23337.9|23317.9|23337.9|23317.9|23337.9|23317.9|3
1654704280000|2022-06-08 16:04:40|||||||||1
1654704290000|2022-06-08 16:04:50|23337.3|23317.3|23335.4|23315.4|23337.3|23317.3|23335.4|23315.4|0
1654704300000|2022-06-08 16:05:00|23337.9|23317.9|23337.9|23317.9|23337.9|23317.9|23337.9|23317.9|20
1654704310000|2022-06-08 16:05:10|||||||||1
1654704320000|2022-06-08 16:05:20|23335.4|23315.4|23335.4|23315.4|23335.4|23315.4|23335.4|23315.4|4
1654704330000|2022-06-08 16:05:30|23334.8|23314.8|23334.8|23314.8|23334.8|23314.8|23334.8|23314.8|1
1654704340000|2022-06-08 16:05:40|||||||||2
1654704350000|2022-06-08 16:05:50|23332.3|23312.3|23314.8|23294.8|23332.3|23312.3|23314.8|23292.3|8
1654704360000|2022-06-08 16:06:00|||||||||1
1654704370000|2022-06-08 16:06:10|23309.8|23289.8|23307.3|23287.3|23309.8|23289.8|23307.3|23287.3|1
1654704380000|2022-06-08 16:06:20|23303.6|23283.6|23292.3|23272.3|23303.6|23283.6|23292.3|23272.3|15
1654704390000|2022-06-08 16:06:30|23290.4|23270.4|23285.4|23265.4|23290.4|23270.4|23285.4|23265.4|3
1654704400000|2022-06-08 16:06:40|23282.9|23262.9|23282.9|23262.9|23282.9|23262.9|23282.9|23262.9|3
1654704410000|2022-06-08 16:06:50|23284.8|23264.8|23286.1|23266.1|23286.1|23266.1|23284.8|23264.8|7
1654704420000|2022-06-08 16:07:00|||||||||1
1654704430000|2022-06-08 16:07:10|23285.4|23265.4|23285.4|23265.4|23285.4|23265.4|23285.4|23265.4|0
1654704440000|2022-06-08 16:07:20|23284.1|23264.1|23282.3|23262.3|23284.1|23264.1|23282.3|23262.3|0
1654704450000|2022-06-08 16:07:30|||||||||17
1654704460000|2022-06-08 16:07:40|||||||||3
1654704470000|2022-06-08 16:07:50|||||||||1
1654704490000|2022-06-08 16:08:10|||||||||15
1654704500000|2022-06-08 16:08:20|23281.6|23261.6|23281.6|23261.6|23281.6|23261.6|23281.6|23261.6|3
1654704510000|2022-06-08 16:08:30|23279.1|23259.1|23269.8|23249.8|23279.1|23259.1|23269.8|23249.8|4
1654704520000|2022-06-08 16:08:40|||||||||2
1654704530000|2022-06-08 16:08:50|23267.9|23247.9|23267.9|23247.9|23267.9|23247.9|23267.9|23247.9|5
1654704540000|2022-06-08 16:09:00|||||||||1
1654704550000|2022-06-08 16:09:10|||||||||1
1654704570000|2022-06-08 16:09:30|23267.3|23247.3|23267.3|23247.3|23267.3|23247.3|23267.3|23247.3|4
1654704580000|2022-06-08 16:09:40|23263.6|23243.6|23262.9|23242.9|23263.6|23243.6|23262.9|23242.9|0
1654704590000|2022-06-08 16:09:50|||||||||1
1654704600000|2022-06-08 16:10:00|23264.8|23244.8|23262.9|23242.9|23264.8|23244.8|23262.9|23242.9|19
1654704610000|2022-06-08 16:10:10|||||||||1
1654704620000|2022-06-08 16:10:20|23261.1|23241.1|23260.4|23240.4|23261.1|23241.1|23260.4|23240.4|2
1654704630000|2022-06-08 16:10:30|||||||||1
1654704640000|2022-06-08 16:10:40|23259.8|23239.8|23257.9|23237.9|23259.8|23239.8|23257.9|23237.9|7
1654704650000|2022-06-08 16:10:50|||||||||16
1654704660000|2022-06-08 16:11:00|23260.4|23240.4|23260.4|23240.4|23260.4|23240.4|23260.4|23240.4|5
1654704670000|2022-06-08 16:11:10|23262.9|23242.9|23262.9|23242.9|23262.9|23242.9|23262.9|23242.9|3
1654704680000|2022-06-08 16:11:20|23260.4|23240.4|23257.9|23237.9|23260.4|23240.4|23257.9|23237.9|8
1654704690000|2022-06-08 16:11:30|23252.3|23232.3|23252.3|23232.3|23252.3|23232.3|23252.3|23232.3|0
1654704700000|2022-06-08 16:11:40|23246.6|23226.6|23244.8|23224.8|23246.6|23226.6|23244.8|23224.8|5
1654704710000|2022-06-08 16:11:50|23242.3|23222.3|23242.3|23222.3|23242.3|23222.3|23242.3|23222.3|1
1654704720000|2022-06-08 16:12:00|23244.8|23224.8|23244.8|23224.8|23244.8|23224.8|23244.8|23224.8|1
1654704730000|2022-06-08 16:12:10|23242.9|23222.9|23242.9|23222.9|23242.9|23222.9|23242.9|23222.9|0
1654704740000|2022-06-08 16:12:20|23246.1|23226.1|23247.9|23227.9|23248.6|23228.6|23246.1|23226.1|5
1654704750000|2022-06-08 16:12:30|23246.1|23226.1|23246.1|23226.1|23246.1|23226.1|23246.1|23226.1|17
1654704760000|2022-06-08 16:12:40|||||||||4
1654704790000|2022-06-08 16:13:10|||||||||2
1654704800000|2022-06-08 16:13:20|||||||||1
1654704810000|2022-06-08 16:13:30|||||||||1
1654704820000|2022-06-08 16:13:40|||||||||6
1654704870000|2022-06-08 16:14:30|||||||||5
1654704880000|2022-06-08 16:14:40|23247.9|23227.9|23246.1|23226.1|23247.9|23227.9|23246.1|23226.1|15
1654704900000|2022-06-08 16:15:00|23246.7|23226.7|23249.2|23229.2|23249.2|23229.2|23246.7|23226.7|17
1654704920000|2022-06-08 16:15:20|23246.1|23226.1|23246.7|23226.7|23246.7|23226.7|23246.1|23226.1|2
1654704940000|2022-06-08 16:15:40|||||||||1
1654704950000|2022-06-08 16:15:50|23246.1|23226.1|23246.1|23226.1|23246.1|23226.1|23246.1|23226.1|0
1654704970000|2022-06-08 16:16:10|23247.9|23227.9|23253.6|23233.6|23253.6|23233.6|23247.9|23227.9|7
1654704980000|2022-06-08 16:16:20|||||||||1
1654704990000|2022-06-08 16:16:30|||||||||1
1654705000000|2022-06-08 16:16:40|23254.2|23234.2|23256.1|23236.1|23256.1|23236.1|23254.2|23234.2|5
1654705010000|2022-06-08 16:16:50|||||||||1
1654705040000|2022-06-08 16:17:20|||||||||1
1654705050000|2022-06-08 16:17:30|||||||||18
1654705070000|2022-06-08 16:17:50|23254.8|23234.8|23242.9|23222.9|23254.8|23234.8|23242.9|23222.9|17
1654705080000|2022-06-08 16:18:00|23236.6|23216.6|23241.1|23221.1|23241.1|23221.1|23234.8|23214.8|30
1654705090000|2022-06-08 16:18:10|||||||||2
1654705120000|2022-06-08 16:18:40|||||||||3
1654705130000|2022-06-08 16:18:50|||||||||1
1654705140000|2022-06-08 16:19:00|||||||||2
1654705150000|2022-06-08 16:19:10|23237.3|23217.3|23227.9|23207.9|23237.3|23217.3|23227.9|23207.9|5
1654705160000|2022-06-08 16:19:20|23227.3|23207.3|23222.3|23202.3|23227.3|23207.3|23222.3|23202.3|2
1654705170000|2022-06-08 16:19:30|23222.9|23202.9|23221.7|23201.7|23222.9|23202.9|23221.1|23201.1|3
1654705180000|2022-06-08 16:19:40|23223.6|23203.6|23226.1|23206.1|23226.1|23206.1|23223.6|23203.6|3
1654705190000|2022-06-08 16:19:50|||||||||4
1654705200000|2022-06-08 16:20:00|23224.8|23204.8|23224.8|23204.8|23224.8|23204.8|23224.8|23204.8|35
1654705230000|2022-06-08 16:20:30|23222.9|23202.9|23222.9|23202.9|23222.9|23202.9|23222.9|23202.9|11
1654705240000|2022-06-08 16:20:40|23221.6|23201.6|23212.3|23192.3|23221.6|23201.6|23212.3|23192.3|7
1654705250000|2022-06-08 16:20:50|23210.4|23190.4|23210.4|23190.4|23210.4|23190.4|23210.4|23190.4|15
1654705260000|2022-06-08 16:21:00|23209.1|23189.1|23197.9|23177.9|23209.1|23189.1|23197.9|23177.9|16
1654705270000|2022-06-08 16:21:10|23200.4|23180.4|23197.9|23177.9|23200.4|23180.4|23197.9|23177.9|5
1654705280000|2022-06-08 16:21:20|23198.6|23178.6|23203.6|23183.6|23203.6|23183.6|23198.6|23178.6|9
1654705290000|2022-06-08 16:21:30|23205.4|23185.4|23207.9|23187.9|23207.9|23187.9|23205.4|23185.4|14
1654705300000|2022-06-08 16:21:40|23210.4|23190.4|23217.9|23197.9|23217.9|23197.9|23210.4|23190.4|4
1654705310000|2022-06-08 16:21:50|23217.3|23197.3|23217.3|23197.3|23217.3|23197.3|23217.3|23197.3|1
1654705320000|2022-06-08 16:22:00|||||||||1
1654705330000|2022-06-08 16:22:10|23215.4|23195.4|23215.4|23195.4|23215.4|23195.4|23215.4|23195.4|2
1654705340000|2022-06-08 16:22:20|||||||||16
1654705350000|2022-06-08 16:22:30|||||||||16
1654705360000|2022-06-08 16:22:40|23213.6|23193.6|23218.6|23198.6|23218.6|23198.6|23213.6|23193.6|5
1654705370000|2022-06-08 16:22:50|23220.4|23200.4|23230.4|23210.4|23230.4|23210.4|23220.4|23200.4|16
1654705380000|2022-06-08 16:23:00|23233.6|23213.6|23229.8|23209.8|23239.2|23219.2|23229.8|23209.8|50
1654705390000|2022-06-08 16:23:10|23227.3|23207.3|23216.6|23196.6|23227.3|23207.3|23216.6|23196.6|29
1654705400000|2022-06-08 16:23:20|23214.8|23194.8|23197.9|23177.9|23216.7|23196.1|23197.9|23176.7|44
1654705410000|2022-06-08 16:23:30|23196.1|23176.1|23185.4|23165.4|23196.1|23176.1|23185.4|23165.4|50
1654705420000|2022-06-08 16:23:40|23188.6|23168.6|23188.6|23168.6|23188.6|23168.6|23188.6|23168.6|42
1654705430000|2022-06-08 16:23:50|23189.2|23169.2|23195.4|23175.4|23195.4|23175.4|23188.6|23168.6|54
1654705440000|2022-06-08 16:24:00|23194.8|23174.8|23196.1|23176.1|23196.1|23176.1|23184.8|23164.8|52
1654705450000|2022-06-08 16:24:10|23195.4|23175.4|23192.9|23172.9|23195.4|23175.4|23192.9|23172.9|50
1654705460000|2022-06-08 16:24:20|23193.6|23173.6|23197.9|23177.9|23197.9|23177.9|23193.6|23173.6|58
1654705470000|2022-06-08 16:24:30|23196.1|23176.1|23197.9|23177.9|23197.9|23177.9|23194.8|23174.8|123
1654705480000|2022-06-08 16:24:40|23198.6|23178.6|23210.4|23190.4|23210.4|23190.4|23198.6|23178.6|82
1654705490000|2022-06-08 16:24:50|23212.3|23192.3|23230.4|23210.4|23232.9|23212.9|23212.3|23192.3|69
1654705500000|2022-06-08 16:25:00|23231.1|23211.1|23206.1|23186.1|23231.1|23211.1|23202.9|23182.9|222
1654705510000|2022-06-08 16:25:10|23209.2|23189.2|23216.1|23196.1|23217.9|23197.9|23209.2|23189.2|26
1654705520000|2022-06-08 16:25:20|23215.4|23195.4|23212.3|23192.3|23215.4|23195.4|23212.3|23192.3|6
1654705530000|2022-06-08 16:25:30|||||||||4
1654705540000|2022-06-08 16:25:40|23208.6|23188.6|23199.8|23179.8|23208.6|23188.6|23199.8|23179.8|295
1654705550000|2022-06-08 16:25:50|23197.9|23177.9|23196.1|23176.1|23197.9|23177.9|23196.1|23176.1|113
1654705560000|2022-06-08 16:26:00|23197.9|23177.9|23203|23183|23203|23183|23197.9|23177.9|8
1654705570000|2022-06-08 16:26:10|||||||||1
1654705580000|2022-06-08 16:26:20|23203.7|23183.7|23209.9|23189.9|23209.9|23189.9|23203.7|23183.7|36
1654705590000|2022-06-08 16:26:30|||||||||2
1654705600000|2022-06-08 16:26:40|23211.7|23191.7|23211.7|23191.7|23211.7|23191.7|23211.7|23191.7|6
1654705610000|2022-06-08 16:26:50|23216.1|23196.1|23212.9|23192.9|23216.1|23196.1|23210.4|23190.4|12
1654705620000|2022-06-08 16:27:00|23213.6|23193.6|23215.4|23195.4|23215.4|23195.4|23213.6|23193.6|12
1654705630000|2022-06-08 16:27:10|23214.8|23194.8|23214.8|23194.8|23214.8|23194.8|23214.8|23194.8|1
1654705650000|2022-06-08 16:27:30|23217.3|23197.3|23212.9|23192.9|23217.3|23197.3|23212.9|23192.9|19
1654705660000|2022-06-08 16:27:40|23212.3|23192.3|23211.6|23191.6|23212.3|23192.3|23211.6|23191.6|0
1654705680000|2022-06-08 16:28:00|||||||||2
1654705690000|2022-06-08 16:28:10|||||||||13
1654705700000|2022-06-08 16:28:20|23207.9|23187.9|23202.9|23182.9|23207.9|23187.9|23202.3|23182.3|63
1654705710000|2022-06-08 16:28:30|||||||||1
1654705740000|2022-06-08 16:29:00|||||||||3
1654705760000|2022-06-08 16:29:20|23200.4|23180.4|23200.4|23180.4|23202.9|23182.9|23200.4|23180.4|2
1654705770000|2022-06-08 16:29:30|23201.1|23181.1|23199.8|23179.8|23202.9|23182.9|23199.8|23179.8|5
1654705780000|2022-06-08 16:29:40|23200.4|23180.4|23202.3|23182.3|23202.3|23182.3|23200.4|23180.4|1
1654705790000|2022-06-08 16:29:50|23202.9|23182.9|23202.9|23182.9|23202.9|23182.9|23202.9|23182.9|5
1654705800000|2022-06-08 16:30:00|23203.6|23183.6|23202.3|23182.3|23205.4|23185.4|23202.3|23182.3|9
1654705810000|2022-06-08 16:30:10|23200.4|23180.4|23197.3|23177.3|23200.4|23180.4|23194.8|23174.8|7
1654705820000|2022-06-08 16:30:20|23194.8|23174.8|23194.8|23174.8|23194.8|23174.8|23194.8|23174.8|2
1654705860000|2022-06-08 16:31:00|||||||||2
1654705870000|2022-06-08 16:31:10|23197.3|23177.3|23194.8|23174.8|23197.3|23177.3|23194.8|23174.8|4
1654705880000|2022-06-08 16:31:20|23192.3|23172.3|23192.3|23172.3|23192.3|23172.3|23191.6|23171.6|4
1654705890000|2022-06-08 16:31:30|23189.8|23169.8|23189.8|23169.8|23189.8|23169.8|23189.8|23169.8|2
1654705910000|2022-06-08 16:31:50|23187.9|23167.9|23179.8|23159.8|23187.9|23167.9|23179.8|23159.8|24
1654705920000|2022-06-08 16:32:00|23176.6|23156.6|23176.6|23156.6|23176.6|23156.6|23176.6|23156.6|8
1654705930000|2022-06-08 16:32:10|||||||||1
1654705940000|2022-06-08 16:32:20|23179.8|23159.8|23179.8|23159.8|23179.8|23159.8|23179.8|23159.8|2
1654705950000|2022-06-08 16:32:30|||||||||3
1654705970000|2022-06-08 16:32:50|23182.9|23162.9|23179.8|23159.8|23184.8|23164.8|23179.8|23159.8|12
1654705980000|2022-06-08 16:33:00|23177.9|23157.9|23177.9|23157.9|23177.9|23157.9|23177.3|23157.3|8
1654706010000|2022-06-08 16:33:30|23177.3|23157.3|23177.3|23157.3|23177.3|23157.3|23177.3|23157.3|16
1654706020000|2022-06-08 16:33:40|23176.6|23156.6|23177.9|23157.9|23177.9|23157.9|23174.8|23154.8|0
1654706030000|2022-06-08 16:33:50|23174.8|23154.8|23174.8|23154.8|23174.8|23154.8|23174.8|23154.8|1
1654706040000|2022-06-08 16:34:00|23176.1|23156.1|23177.3|23157.3|23177.9|23157.9|23176.1|23156.1|3
1654706050000|2022-06-08 16:34:10|23177.9|23157.9|23177.9|23157.9|23177.9|23157.9|23177.9|23157.9|18
1654706060000|2022-06-08 16:34:20|||||||||2
1654706070000|2022-06-08 16:34:30|||||||||1
1654706080000|2022-06-08 16:34:40|||||||||4
1654706100000|2022-06-08 16:35:00|23178.6|23158.6|23179.2|23159.2|23179.2|23159.2|23178.6|23158.6|7
1654706110000|2022-06-08 16:35:10|||||||||2
1654706130000|2022-06-08 16:35:30|23183.6|23163.6|23182.9|23162.9|23183.6|23163.6|23182.9|23162.9|3
1654706140000|2022-06-08 16:35:40|23186.1|23166.1|23187.9|23167.9|23187.9|23167.9|23186.1|23166.1|2
1654706150000|2022-06-08 16:35:50|||||||||1
1654706160000|2022-06-08 16:36:00|||||||||5
1654706170000|2022-06-08 16:36:10|23189.8|23169.8|23189.8|23169.8|23189.8|23169.8|23189.8|23169.8|43
1654706180000|2022-06-08 16:36:20|||||||||1
1654706190000|2022-06-08 16:36:30|||||||||1
1654706220000|2022-06-08 16:37:00|23192.3|23172.3|23194.8|23174.8|23195.4|23175.4|23192.3|23172.3|10
1654706230000|2022-06-08 16:37:10|||||||||2
1654706250000|2022-06-08 16:37:30|23192.9|23172.9|23188.6|23168.6|23194.8|23174.8|23188.6|23168.6|6
1654706270000|2022-06-08 16:37:50|23187.9|23167.9|23182.9|23162.9|23187.9|23167.9|23182.9|23162.9|4
1654706280000|2022-06-08 16:38:00|||||||||2
1654706290000|2022-06-08 16:38:10|||||||||2
1654706320000|2022-06-08 16:38:40|||||||||5
1654706340000|2022-06-08 16:39:00|||||||||2
1654706350000|2022-06-08 16:39:10|23180.4|23160.4|23180.4|23160.4|23180.4|23160.4|23180.4|23160.4|1
1654706360000|2022-06-08 16:39:20|23177.3|23157.3|23171.6|23151.6|23177.3|23157.3|23171.6|23151.6|7
1654706380000|2022-06-08 16:39:40|23170.9|23150.9|23167.3|23147.3|23170.9|23150.9|23167.3|23147.3|1
1654706390000|2022-06-08 16:39:50|||||||||2
1654706400000|2022-06-08 16:40:00|23164.8|23144.8|23154.8|23134.8|23164.8|23144.8|23154.8|23134.8|20
1654706420000|2022-06-08 16:40:20|23152.9|23132.9|23149.8|23129.8|23152.9|23132.9|23149.8|23129.8|1
1654706450000|2022-06-08 16:40:50|23149.1|23129.1|23146.6|23126.6|23149.1|23129.1|23146.6|23126.6|2
1654706460000|2022-06-08 16:41:00|23147.3|23127.3|23151.1|23131.1|23151.1|23131.1|23145.4|23125.4|5
1654706470000|2022-06-08 16:41:10|23153.6|23133.6|23153.6|23133.6|23156.1|23136.1|23153.6|23133.6|2
1654706480000|2022-06-08 16:41:20|23157.9|23137.9|23157.9|23137.9|23157.9|23137.9|23157.9|23137.9|1
1654706490000|2022-06-08 16:41:30|23158.6|23138.6|23160.4|23140.4|23160.4|23140.4|23158.6|23138.6|5
1654706500000|2022-06-08 16:41:40|23161.1|23141.1|23161.1|23141.1|23161.1|23141.1|23161.1|23141.1|1
1654706510000|2022-06-08 16:41:50|23162.9|23142.9|23165.4|23145.4|23165.4|23145.4|23162.9|23142.9|15
1654706520000|2022-06-08 16:42:00|23163.6|23143.6|23162.9|23142.9|23163.6|23143.6|23162.9|23142.9|4
1654706550000|2022-06-08 16:42:30|||||||||1
1654706570000|2022-06-08 16:42:50|23163.6|23143.6|23165.4|23145.4|23165.4|23145.4|23163.6|23143.6|2
1654706580000|2022-06-08 16:43:00|||||||||4
1654706600000|2022-06-08 16:43:20|23167.9|23147.9|23170.4|23150.4|23170.4|23150.4|23167.9|23147.9|3
1654706620000|2022-06-08 16:43:40|||||||||15
1654706630000|2022-06-08 16:43:50|||||||||4
1654706640000|2022-06-08 16:44:00|23169.8|23149.8|23169.8|23149.8|23169.8|23149.8|23169.8|23149.8|3
1654706670000|2022-06-08 16:44:30|23170.4|23150.4|23170.4|23150.4|23170.4|23150.4|23170.4|23150.4|3
1654706700000|2022-06-08 16:45:00|23168.6|23148.6|23172.3|23152.3|23172.3|23152.3|23168.6|23148.6|9
1654706710000|2022-06-08 16:45:10|23172.9|23152.9|23172.9|23152.9|23172.9|23152.9|23172.9|23152.9|6
1654706720000|2022-06-08 16:45:20|23173.6|23153.6|23172.9|23152.9|23173.6|23153.6|23172.9|23152.9|3
1654706730000|2022-06-08 16:45:30|23172.3|23152.3|23167.3|23147.3|23172.3|23152.3|23167.3|23147.3|2
1654706750000|2022-06-08 16:45:50|23167.9|23147.9|23167.3|23147.3|23167.9|23147.9|23167.3|23147.3|0
1654706760000|2022-06-08 16:46:00|||||||||2
1654706790000|2022-06-08 16:46:30|23165.4|23145.4|23170.4|23150.4|23170.4|23150.4|23162.9|23142.9|11
1654706800000|2022-06-08 16:46:40|23169.8|23149.8|23169.8|23149.8|23169.8|23149.8|23169.8|23149.8|2
1654706820000|2022-06-08 16:47:00|23167.9|23147.9|23170.4|23150.4|23170.4|23150.4|23167.9|23147.9|7
1654706840000|2022-06-08 16:47:20|23167.9|23147.9|23173.6|23153.6|23173.6|23153.6|23167.9|23147.9|520
1654706870000|2022-06-08 16:47:50|||||||||1
1654706880000|2022-06-08 16:48:00|||||||||6
1654706900000|2022-06-08 16:48:20|23175.4|23155.4|23175.4|23155.4|23175.4|23155.4|23175.4|23155.4|12
1654706910000|2022-06-08 16:48:30|||||||||1
1654706920000|2022-06-08 16:48:40|23177.3|23157.3|23180.4|23160.4|23180.4|23160.4|23175.4|23155.4|5
1654706940000|2022-06-08 16:49:00|23181.1|23161.1|23181.1|23161.1|23181.1|23161.1|23181.1|23161.1|3
1654706950000|2022-06-08 16:49:10|23181.7|23161.7|23181.1|23161.1|23181.7|23161.7|23181.1|23161.1|2
1654706970000|2022-06-08 16:49:30|23180.4|23160.4|23180.4|23160.4|23180.4|23160.4|23180.4|23160.4|3
1654706990000|2022-06-08 16:49:50|23177.9|23157.9|23177.9|23157.9|23177.9|23157.9|23177.9|23157.9|1
1654707000000|2022-06-08 16:50:00|||||||||3
1654707010000|2022-06-08 16:50:10|23178.6|23158.6|23180.4|23160.4|23180.4|23160.4|23178.6|23158.6|0
1654707020000|2022-06-08 16:50:20|||||||||1
1654707030000|2022-06-08 16:50:30|23182.9|23162.9|23182.9|23162.9|23182.9|23162.9|23182.9|23162.9|6
1654707040000|2022-06-08 16:50:40|||||||||3
1654707050000|2022-06-08 16:50:50|23181.1|23161.1|23177.9|23157.9|23181.1|23161.1|23177.9|23157.9|5
1654707060000|2022-06-08 16:51:00|||||||||3
1654707070000|2022-06-08 16:51:10|23177.3|23157.3|23177.3|23157.3|23177.3|23157.3|23177.3|23157.3|1
1654707090000|2022-06-08 16:51:30|23175.4|23155.4|23174.8|23154.8|23175.4|23155.4|23174.8|23154.8|2
1654707110000|2022-06-08 16:51:50|23172.9|23152.9|23172.3|23152.3|23172.9|23152.9|23172.3|23152.3|1
1654707120000|2022-06-08 16:52:00|23174.1|23154.1|23174.1|23154.1|23174.1|23154.1|23174.1|23154.1|2
1654707130000|2022-06-08 16:52:10|||||||||2
1654707150000|2022-06-08 16:52:30|23169.8|23149.8|23169.8|23149.8|23169.8|23149.8|23169.8|23149.8|0
1654707160000|2022-06-08 16:52:40|23172.9|23152.9|23170.4|23150.4|23172.9|23152.9|23170.4|23150.4|0
1654707170000|2022-06-08 16:52:50|23169.8|23149.8|23167.9|23147.9|23169.8|23149.8|23167.9|23147.9|1
1654707180000|2022-06-08 16:53:00|||||||||3
1654707190000|2022-06-08 16:53:10|||||||||1
1654707200000|2022-06-08 16:53:20|23170.4|23150.4|23167.9|23147.9|23170.4|23150.4|23167.9|23147.9|0
1654707220000|2022-06-08 16:53:40|23167.3|23147.3|23167.3|23147.3|23167.3|23147.3|23167.3|23147.3|15
1654707230000|2022-06-08 16:53:50|23166.6|23146.6|23167.3|23147.3|23167.3|23147.3|23166.6|23146.6|0
1654707240000|2022-06-08 16:54:00|23166.6|23146.6|23165.4|23145.4|23167.9|23147.9|23164.8|23144.8|13
1654707260000|2022-06-08 16:54:20|||||||||1
1654707270000|2022-06-08 16:54:30|23166.1|23146.1|23166.1|23146.1|23166.1|23146.1|23166.1|23146.1|0
1654707280000|2022-06-08 16:54:40|23165.4|23145.4|23166.1|23146.1|23166.1|23146.1|23165.4|23145.4|0
1654707300000|2022-06-08 16:55:00|23165.4|23145.4|23165.4|23145.4|23165.4|23145.4|23165.4|23145.4|2
1654707330000|2022-06-08 16:55:30|23163.6|23143.6|23162.3|23142.3|23163.6|23143.6|23162.3|23142.3|2
1654707350000|2022-06-08 16:55:50|||||||||1
1654707360000|2022-06-08 16:56:00|23162.9|23142.9|23162.9|23142.9|23162.9|23142.9|23161.6|23141.6|7
1654707380000|2022-06-08 16:56:20|23162.3|23142.3|23162.3|23142.3|23162.3|23142.3|23162.3|23142.3|0
1654707390000|2022-06-08 16:56:30|23160.4|23140.4|23153.5|23133.5|23160.4|23140.4|23153.5|23133.5|3
1654707400000|2022-06-08 16:56:40|23154.1|23134.1|23153.5|23133.5|23154.1|23134.1|23153.5|23133.5|3
1654707410000|2022-06-08 16:56:50|23149.8|23129.8|23149.8|23129.8|23149.8|23129.8|23149.8|23129.8|4
1654707420000|2022-06-08 16:57:00|||||||||2
1654707430000|2022-06-08 16:57:10|23149.1|23129.1|23149.8|23129.8|23149.8|23129.8|23149.1|23129.1|1
1654707440000|2022-06-08 16:57:20|23146.6|23126.6|23146.6|23126.6|23146.6|23126.6|23146.6|23126.6|3
1654707450000|2022-06-08 16:57:30|23144.8|23124.8|23140.4|23120.4|23144.8|23124.8|23140.4|23120.4|3
1654707460000|2022-06-08 16:57:40|23139.8|23119.8|23137.9|23117.9|23139.8|23119.8|23137.9|23117.9|8
1654707470000|2022-06-08 16:57:50|23135.4|23115.4|23137.9|23117.9|23137.9|23117.9|23135.4|23115.4|1
1654707480000|2022-06-08 16:58:00|||||||||3
1654707500000|2022-06-08 16:58:20|23137.3|23117.3|23136.1|23116.1|23137.3|23117.3|23133.6|23113.6|2
1654707510000|2022-06-08 16:58:30|23137.9|23117.9|23136.1|23116.1|23137.9|23117.9|23133.6|23113.6|1
1654707520000|2022-06-08 16:58:40|23135.4|23115.4|23136.1|23116.1|23136.1|23116.1|23133.6|23113.6|1
1654707530000|2022-06-08 16:58:50|23135.4|23115.4|23135.4|23115.4|23135.4|23115.4|23135.4|23115.4|2
1654707540000|2022-06-08 16:59:00|23136.1|23116.1|23136.1|23116.1|23136.1|23116.1|23136.1|23116.1|3
1654707550000|2022-06-08 16:59:10|23135.4|23115.4|23132.9|23112.9|23136.1|23116.1|23132.9|23112.9|1
1654707570000|2022-06-08 16:59:30|23131.1|23111.1|23131.1|23111.1|23131.1|23111.1|23131.1|23111.1|4
1654707580000|2022-06-08 16:59:40|23133.6|23113.6|23133.6|23113.6|23133.6|23113.6|23133.6|23113.6|1
1654707590000|2022-06-08 16:59:50|23132.9|23112.9|23131.1|23111.1|23135.4|23115.4|23131.1|23111.1|21
1654707600000|2022-06-08 17:00:00|23130.4|23110.4|23123.6|23103.6|23130.4|23110.4|23122.9|23102.9|15
1654707620000|2022-06-08 17:00:20|23125.4|23105.4|23125.4|23105.4|23125.4|23105.4|23125.4|23105.4|1
1654707630000|2022-06-08 17:00:30|23123.6|23103.6|23123.6|23103.6|23123.6|23103.6|23123.6|23103.6|0
1654707640000|2022-06-08 17:00:40|||||||||15
1654707650000|2022-06-08 17:00:50|23125.4|23105.4|23119.8|23099.8|23125.4|23105.4|23119.8|23099.8|1
1654707660000|2022-06-08 17:01:00|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|4
1654707670000|2022-06-08 17:01:10|||||||||1
1654707680000|2022-06-08 17:01:20|||||||||1
1654707700000|2022-06-08 17:01:40|23116.1|23096.1|23115.4|23095.4|23116.1|23096.1|23115.4|23095.4|1
1654707710000|2022-06-08 17:01:50|23111.1|23091.1|23097.3|23077.3|23111.1|23091.1|23097.3|23077.3|22
1654707720000|2022-06-08 17:02:00|23095.4|23075.4|23096.1|23076.1|23096.1|23076.1|23095.4|23075.4|10
1654707730000|2022-06-08 17:02:10|23096.7|23076.7|23096.1|23076.1|23096.7|23076.7|23096.1|23076.1|1
1654707770000|2022-06-08 17:02:50|23095.4|23075.4|23093.6|23073.6|23095.4|23075.4|23093.6|23073.6|4
1654707780000|2022-06-08 17:03:00|||||||||2
1654707790000|2022-06-08 17:03:10|||||||||3
1654707810000|2022-06-08 17:03:30|23092.9|23072.9|23091.1|23071.1|23092.9|23072.9|23091.1|23071.1|5
1654707820000|2022-06-08 17:03:40|||||||||2
1654707830000|2022-06-08 17:03:50|23090.4|23070.4|23090.4|23070.4|23090.4|23070.4|23090.4|23070.4|1
1654707840000|2022-06-08 17:04:00|23091.1|23071.1|23091.1|23071.1|23091.1|23071.1|23090.4|23070.4|7
1654707850000|2022-06-08 17:04:10|23088.6|23068.6|23088.6|23068.6|23088.6|23068.6|23088.6|23068.6|0
1654707880000|2022-06-08 17:04:40|||||||||1
1654707890000|2022-06-08 17:04:50|||||||||1
1654707900000|2022-06-08 17:05:00|23086.1|23066.1|23085.4|23065.4|23086.1|23066.1|23085.4|23065.4|6
1654707910000|2022-06-08 17:05:10|23087.9|23067.9|23087.9|23067.9|23087.9|23067.9|23087.9|23067.9|9
1654707930000|2022-06-08 17:05:30|23089.2|23069.2|23092.9|23072.9|23092.9|23072.9|23089.2|23069.2|2
1654707940000|2022-06-08 17:05:40|23095.4|23075.4|23095.4|23075.4|23095.4|23075.4|23095.4|23075.4|1
1654707960000|2022-06-08 17:06:00|||||||||2
1654707970000|2022-06-08 17:06:10|||||||||1
1654707990000|2022-06-08 17:06:30|23097.3|23077.3|23107.9|23087.9|23107.9|23087.9|23097.3|23077.3|19
1654708000000|2022-06-08 17:06:40|||||||||2
1654708020000|2022-06-08 17:07:00|||||||||2
1654708040000|2022-06-08 17:07:20|23110.4|23090.4|23107.9|23087.9|23110.4|23090.4|23107.9|23087.9|0
1654708060000|2022-06-08 17:07:40|23108.6|23088.6|23112.9|23092.9|23112.9|23092.9|23107.9|23087.9|0
1654708070000|2022-06-08 17:07:50|23109.8|23089.8|23109.8|23089.8|23109.8|23089.8|23109.8|23089.8|1
1654708080000|2022-06-08 17:08:00|||||||||3
1654708090000|2022-06-08 17:08:10|23110.4|23090.4|23112.9|23092.9|23112.9|23092.9|23110.4|23090.4|2
1654708100000|2022-06-08 17:08:20|23114.8|23094.8|23114.8|23094.8|23114.8|23094.8|23114.8|23094.8|4
1654708110000|2022-06-08 17:08:30|23117.9|23097.9|23119.8|23099.8|23119.8|23099.8|23117.9|23097.9|8
1654708120000|2022-06-08 17:08:40|||||||||1
1654708130000|2022-06-08 17:08:50|23120.4|23100.4|23119.8|23099.8|23122.3|23102.3|23119.8|23099.8|2
1654708140000|2022-06-08 17:09:00|||||||||2
1654708150000|2022-06-08 17:09:10|23120.4|23100.4|23123.6|23103.6|23123.6|23103.6|23120.4|23100.4|2
1654708170000|2022-06-08 17:09:30|23124.9|23104.9|23124.9|23104.9|23124.9|23104.9|23124.9|23104.9|1
1654708180000|2022-06-08 17:09:40|23124.2|23104.2|23123.6|23103.6|23124.2|23104.2|23123.6|23103.6|2
1654708190000|2022-06-08 17:09:50|23126.7|23106.7|23126.7|23106.7|23126.7|23106.7|23126.7|23106.7|1
1654708200000|2022-06-08 17:10:00|||||||||2
1654708210000|2022-06-08 17:10:10|23128.6|23108.6|23127.9|23107.9|23128.6|23108.6|23127.9|23107.9|3
1654708220000|2022-06-08 17:10:20|23124.8|23104.8|23124.8|23104.8|23124.8|23104.8|23124.8|23104.8|8
1654708230000|2022-06-08 17:10:30|||||||||1
1654708250000|2022-06-08 17:10:50|||||||||1
1654708260000|2022-06-08 17:11:00|23124.1|23104.1|23122.3|23102.3|23124.1|23104.1|23122.3|23102.3|6
1654708270000|2022-06-08 17:11:10|23120.4|23100.4|23120.4|23100.4|23120.4|23100.4|23120.4|23100.4|1
1654708290000|2022-06-08 17:11:30|23119.1|23099.1|23119.1|23099.1|23119.1|23099.1|23119.1|23099.1|2
1654708300000|2022-06-08 17:11:40|23115.4|23095.4|23115.4|23095.4|23115.4|23095.4|23115.4|23095.4|0
1654708310000|2022-06-08 17:11:50|||||||||1
1654708320000|2022-06-08 17:12:00|23112.9|23092.9|23112.9|23092.9|23112.9|23092.9|23112.9|23092.9|4
1654708330000|2022-06-08 17:12:10|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|3
1654708350000|2022-06-08 17:12:30|||||||||1
1654708360000|2022-06-08 17:12:40|23119.8|23099.8|23119.8|23099.8|23119.8|23099.8|23119.8|23099.8|0
1654708380000|2022-06-08 17:13:00|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|2
1654708390000|2022-06-08 17:13:10|23119.8|23099.8|23120.4|23100.4|23120.4|23100.4|23119.8|23099.8|4
1654708400000|2022-06-08 17:13:20|||||||||1
1654708410000|2022-06-08 17:13:30|||||||||1
1654708430000|2022-06-08 17:13:50|23119.8|23099.8|23119.8|23099.8|23119.8|23099.8|23119.8|23099.8|1
1654708440000|2022-06-08 17:14:00|||||||||2
1654708450000|2022-06-08 17:14:10|23120.4|23100.4|23123.6|23103.6|23123.6|23103.6|23120.4|23100.4|4
1654708460000|2022-06-08 17:14:20|23127.3|23107.3|23127.3|23107.3|23127.3|23107.3|23127.3|23107.3|1
1654708470000|2022-06-08 17:14:30|23129.1|23109.1|23131.6|23111.6|23131.6|23111.6|23129.1|23109.1|0
1654708480000|2022-06-08 17:14:40|23129.8|23109.8|23129.8|23109.8|23129.8|23109.8|23129.8|23109.8|1
1654708500000|2022-06-08 17:15:00|23131.6|23111.6|23131.6|23111.6|23131.6|23111.6|23131.6|23111.6|4
1654708510000|2022-06-08 17:15:10|23132.3|23112.3|23132.9|23112.9|23132.9|23112.9|23130.4|23110.4|1
1654708520000|2022-06-08 17:15:20|||||||||1
1654708550000|2022-06-08 17:15:50|||||||||1
1654708560000|2022-06-08 17:16:00|23132.3|23112.3|23130.4|23110.4|23132.3|23112.3|23130.4|23110.4|3
1654708590000|2022-06-08 17:16:30|||||||||1
1654708600000|2022-06-08 17:16:40|23128.6|23108.6|23128.6|23108.6|23128.6|23108.6|23128.6|23108.6|0
1654708610000|2022-06-08 17:16:50|23127.9|23107.9|23122.9|23102.9|23127.9|23107.9|23122.9|23102.9|6
1654708620000|2022-06-08 17:17:00|||||||||2
1654708630000|2022-06-08 17:17:10|||||||||5
1654708640000|2022-06-08 17:17:20|23122.3|23102.3|23120.4|23100.4|23122.3|23102.3|23120.4|23100.4|3
1654708650000|2022-06-08 17:17:30|||||||||2
1654708660000|2022-06-08 17:17:40|||||||||2
1654708670000|2022-06-08 17:17:50|23119.8|23099.8|23119.8|23099.8|23119.8|23099.8|23119.8|23099.8|2
1654708680000|2022-06-08 17:18:00|23117.9|23097.9|23115.4|23095.4|23117.9|23097.9|23115.4|23095.4|4
1654708690000|2022-06-08 17:18:10|||||||||72
1654708720000|2022-06-08 17:18:40|23114.8|23094.8|23110.4|23090.4|23114.8|23094.8|23110.4|23090.4|46
1654708730000|2022-06-08 17:18:50|23108.6|23088.6|23108.6|23088.6|23108.6|23088.6|23108.6|23088.6|19
1654708740000|2022-06-08 17:19:00|23106.7|23086.7|23094.8|23074.8|23106.7|23086.7|23094.8|23074.8|4
1654708760000|2022-06-08 17:19:20|23094.1|23074.1|23094.1|23074.1|23094.1|23074.1|23094.1|23074.1|4
1654708770000|2022-06-08 17:19:30|||||||||2
1654708780000|2022-06-08 17:19:40|23094.8|23074.8|23094.8|23074.8|23094.8|23074.8|23094.8|23074.8|1
1654708790000|2022-06-08 17:19:50|23094.1|23074.1|23092.3|23072.3|23094.1|23074.1|23092.3|23072.3|4
1654708800000|2022-06-08 17:20:00|23092.9|23072.9|23095.4|23075.4|23095.4|23075.4|23092.3|23072.3|8
1654708810000|2022-06-08 17:20:10|23099.1|23079.1|23102.9|23082.9|23102.9|23082.9|23099.1|23079.1|14
1654708820000|2022-06-08 17:20:20|23105.4|23085.4|23105.4|23085.4|23105.4|23085.4|23105.4|23085.4|0
1654708840000|2022-06-08 17:20:40|||||||||2
1654708850000|2022-06-08 17:20:50|23104.8|23084.8|23104.8|23084.8|23104.8|23084.8|23104.8|23084.8|37
1654708860000|2022-06-08 17:21:00|23100.4|23080.4|23096.1|23076.1|23100.4|23080.4|23096.1|23076.1|9
1654708890000|2022-06-08 17:21:30|||||||||2
1654708900000|2022-06-08 17:21:40|||||||||1
1654708920000|2022-06-08 17:22:00|23095.4|23075.4|23094.8|23074.8|23095.4|23075.4|23094.8|23074.8|3
1654708930000|2022-06-08 17:22:10|23094.1|23074.1|23094.1|23074.1|23094.1|23074.1|23094.1|23074.1|1
1654708940000|2022-06-08 17:22:20|23094.8|23074.8|23094.8|23074.8|23094.8|23074.8|23094.8|23074.8|1
1654708950000|2022-06-08 17:22:30|23092.9|23072.9|23092.9|23072.9|23092.9|23072.9|23092.9|23072.9|2
1654708960000|2022-06-08 17:22:40|23094.8|23074.8|23094.8|23074.8|23094.8|23074.8|23094.8|23074.8|0
1654708980000|2022-06-08 17:23:00|23090.4|23070.4|23090.4|23070.4|23090.4|23070.4|23090.4|23070.4|32
1654708990000|2022-06-08 17:23:10|||||||||51
1654709000000|2022-06-08 17:23:20|23094.1|23074.1|23094.1|23074.1|23094.1|23074.1|23094.1|23074.1|1
1654709010000|2022-06-08 17:23:30|23096.1|23076.1|23096.1|23076.1|23096.1|23076.1|23096.1|23076.1|2
1654709020000|2022-06-08 17:23:40|23097.9|23077.9|23102.9|23082.9|23109.1|23089.1|23097.9|23077.9|5
1654709040000|2022-06-08 17:24:00|23106.6|23086.6|23107.3|23087.3|23109.8|23089.8|23106.6|23086.6|41
1654709050000|2022-06-08 17:24:10|23105.4|23085.4|23105.4|23085.4|23105.4|23085.4|23105.4|23085.4|6
1654709060000|2022-06-08 17:24:20|23104.8|23084.8|23102.9|23082.9|23104.8|23084.8|23102.9|23082.9|0
1654709070000|2022-06-08 17:24:30|23103.6|23083.6|23102.9|23082.9|23105.4|23085.4|23102.9|23082.9|1
1654709090000|2022-06-08 17:24:50|||||||||18
1654709100000|2022-06-08 17:25:00|||||||||1
1654709120000|2022-06-08 17:25:20|23108.6|23088.6|23108.6|23088.6|23108.6|23088.6|23108.6|23088.6|1
1654709130000|2022-06-08 17:25:30|||||||||3
1654709140000|2022-06-08 17:25:40|23109.9|23089.9|23109.9|23089.9|23109.9|23089.9|23109.9|23089.9|1
1654709150000|2022-06-08 17:25:50|23115.4|23095.4|23115.4|23095.4|23115.4|23095.4|23115.4|23095.4|2
1654709160000|2022-06-08 17:26:00|23117.9|23097.9|23117.3|23097.3|23117.9|23097.9|23114.8|23094.8|7
1654709170000|2022-06-08 17:26:10|||||||||1
1654709180000|2022-06-08 17:26:20|||||||||15
1654709210000|2022-06-08 17:26:50|23112.9|23092.9|23112.3|23092.3|23112.9|23092.9|23112.3|23092.3|4
1654709220000|2022-06-08 17:27:00|23110.4|23090.4|23092.9|23072.9|23116.5|23090.4|23092.9|23065.4|3
1654709230000|2022-06-08 17:27:10|23090.4|23070.4|23095.4|23075.4|23095.4|23075.4|23090.4|23070.4|7
1654709250000|2022-06-08 17:27:30|23097.3|23077.3|23097.3|23077.3|23097.3|23077.3|23097.3|23077.3|3
1654709260000|2022-06-08 17:27:40|23094.8|23074.8|23091.6|23071.6|23094.8|23074.8|23091.6|23071.6|1
1654709270000|2022-06-08 17:27:50|23089.1|23069.1|23084.8|23064.8|23089.1|23069.1|23082.3|23062.3|4
1654709280000|2022-06-08 17:28:00|||||||||3
1654709290000|2022-06-08 17:28:10|23083.6|23063.6|23083.6|23063.6|23083.6|23063.6|23082.9|23062.9|7
1654709300000|2022-06-08 17:28:20|23082.3|23062.3|23082.3|23062.3|23082.3|23062.3|23082.3|23062.3|2
1654709310000|2022-06-08 17:28:30|23082.9|23062.9|23081.1|23061.1|23082.9|23062.9|23080.4|23060.4|3
1654709320000|2022-06-08 17:28:40|23083.6|23063.6|23083.6|23063.6|23083.6|23063.6|23083.6|23063.6|0
1654709330000|2022-06-08 17:28:50|23081.7|23061.7|23081.7|23061.7|23081.7|23061.7|23081.1|23061.1|8
1654709340000|2022-06-08 17:29:00|23083.6|23063.6|23081.1|23061.1|23083.6|23063.6|23081.1|23061.1|4
1654709350000|2022-06-08 17:29:10|23078.6|23058.6|23078.6|23058.6|23078.6|23058.6|23078.6|23058.6|8
1654709360000|2022-06-08 17:29:20|||||||||18
1654709370000|2022-06-08 17:29:30|23077.9|23057.9|23075.4|23055.4|23077.9|23057.9|23075.4|23055.4|3
1654709380000|2022-06-08 17:29:40|||||||||16
1654709390000|2022-06-08 17:29:50|23072.9|23052.9|23080.4|23060.4|23080.4|23060.4|23072.9|23052.9|30
1654762500000|2022-06-09 08:15:00|23080.6|23060.6|23100.6|23080.6|23146.2|23101.2|23080.6|23060.6|36
1654762510000|2022-06-09 08:15:10|23103.1|23083.1|23105|23085|23105|23085|23103.1|23083.1|5
1654762520000|2022-06-09 08:15:20|23100|23080|23099.3|23079.3|23100|23080|23099.3|23079.3|5
1654762530000|2022-06-09 08:15:30|23097.5|23077.5|23103.1|23063.1|23103.1|23077.5|23095|23063.1|2
1654762540000|2022-06-09 08:15:40|23097.5|23057.5|23097.5|23057.5|23097.5|23057.5|23097.5|23057.5|1
1654762550000|2022-06-09 08:15:50|23095.6|23055.6|23095|23055|23095.6|23055.6|23095|23055|3
1654762570000|2022-06-09 08:16:10|23093.7|23053.7|23073.7|23053.7|23095.6|23057.5|23073.7|23046.2|4
1654762580000|2022-06-09 08:16:20|23070|23050|23068.1|23048.1|23077.5|23050|23068.1|23037.5|2
1654762590000|2022-06-09 08:16:30|23070|23050|23070|23050|23070|23050|23070|23050|5
1654762610000|2022-06-09 08:16:50|23067.5|23047.5|23067.5|23047.5|23067.5|23047.5|23067.5|23047.5|7
1654762630000|2022-06-09 08:17:10|23064.3|23044.3|23065|23045|23065|23045|23064.3|23044.3|8
1654762660000|2022-06-09 08:17:40|23067.5|23047.5|23090.6|23030.6|23090.6|23047.5|23067.5|23030.6|3
1654762670000|2022-06-09 08:17:50|23100|23060|23100|23060|23100|23060|23100|23060|0
1654762680000|2022-06-09 08:18:00|23103.7|23063.7|23115.6|23075.6|23116.2|23079.4|23095|23063.7|1
1654762690000|2022-06-09 08:18:10|23118.1|23078.1|23118.1|23078.1|23118.1|23078.1|23115.6|23075.6|4
1654762710000|2022-06-09 08:18:30|23120.6|23080.6|23120.6|23080.6|23120.6|23080.6|23120.6|23080.6|0
1654762720000|2022-06-09 08:18:40|23108.1|23088.1|23108.1|23088.1|23108.1|23088.1|23108.1|23088.1|0
1654762730000|2022-06-09 08:18:50|23120.6|23080.6|23108.7|23088.7|23120.6|23088.7|23108.1|23080.6|3
1654762740000|2022-06-09 08:19:00|||||||||2
1654762750000|2022-06-09 08:19:10|23108.1|23088.1|23115.6|23075.6|23115.6|23088.1|23108.1|23075.6|1
1654762760000|2022-06-09 08:19:20|23103.7|23083.7|23103.7|23083.7|23103.7|23083.7|23103.7|23083.7|3
1654762770000|2022-06-09 08:19:30|||||||||50
1654762780000|2022-06-09 08:19:40|23098.1|23078.1|23103.1|23083.1|23103.1|23083.1|23098.1|23078.1|4
1654762800000|2022-06-09 08:20:00|23105|23085|23105|23085|23105|23085|23105|23085|5
1654762810000|2022-06-09 08:20:10|23103.1|23083.1|23103.1|23083.1|23103.1|23083.1|23103.1|23083.1|0
1654762840000|2022-06-09 08:20:40|23110.6|23070.6|23106.8|23066.8|23110.6|23070.6|23106.8|23066.8|2
1654762850000|2022-06-09 08:20:50|||||||||1
1654762860000|2022-06-09 08:21:00|23091.8|23071.8|23091.8|23071.8|23091.8|23071.8|23091.8|23071.8|0
1654762900000|2022-06-09 08:21:40|23091.2|23071.2|23095.6|23075.6|23095.6|23075.6|23091.2|23071.2|2
1654762910000|2022-06-09 08:21:50|23100.6|23080.6|23123.1|23083.1|23123.1|23091.9|23100.6|23080.6|4
1654762920000|2022-06-09 08:22:00|23126.9|23086.9|23135.6|23095.6|23135.6|23095.6|23126.9|23086.9|0
1654762930000|2022-06-09 08:22:10|23126.2|23106.2|23128.1|23108.1|23128.1|23108.1|23126.2|23106.2|0
1654762940000|2022-06-09 08:22:20|||||||||1
1654762970000|2022-06-09 08:22:50|||||||||1
1654762980000|2022-06-09 08:23:00|23125|23105|23125|23105|23125|23105|23125|23105|21
1654762990000|2022-06-09 08:23:10|||||||||1
1654763000000|2022-06-09 08:23:20|23124.3|23104.3|23120|23100|23124.3|23104.3|23120|23100|3
1654763010000|2022-06-09 08:23:30|23118.1|23098.1|23118.1|23098.1|23118.1|23098.1|23118.1|23098.1|2
1654763070000|2022-06-09 08:24:30|||||||||2
1654763080000|2022-06-09 08:24:40|||||||||3
1654763090000|2022-06-09 08:24:50|||||||||1
1654763100000|2022-06-09 08:25:00|23116.2|23096.2|23117.5|23097.5|23117.5|23097.5|23116.2|23096.2|6
1654763110000|2022-06-09 08:25:10|23115.6|23095.6|23115.6|23095.6|23115.6|23095.6|23115.6|23095.6|1
1654763140000|2022-06-09 08:25:40|||||||||1
1654763150000|2022-06-09 08:25:50|23115|23095|23096.2|23076.2|23115|23095|23096.2|23072.5|3
1654763160000|2022-06-09 08:26:00|23090.6|23070.6|23090.6|23070.6|23090.6|23070.6|23090.6|23070.6|0
1654763170000|2022-06-09 08:26:10|23091.2|23071.2|23091.2|23071.2|23091.2|23071.2|23091.2|23071.2|0
1654763190000|2022-06-09 08:26:30|||||||||10
1654763200000|2022-06-09 08:26:40|23090.6|23070.6|23088.1|23068.1|23090.6|23070.6|23088.1|23068.1|4
1654763210000|2022-06-09 08:26:50|||||||||3
1654763220000|2022-06-09 08:27:00|23088.7|23068.7|23097.5|23077.5|23097.5|23077.5|23088.7|23068.7|0
1654763230000|2022-06-09 08:27:10|23100|23080|23100|23080|23100|23080|23100|23080|2
1654763240000|2022-06-09 08:27:20|23097.5|23077.5|23097.5|23077.5|23097.5|23077.5|23097.5|23077.5|1
1654763250000|2022-06-09 08:27:30|23105|23085|23105|23085|23105|23085|23105|23085|1
1654763270000|2022-06-09 08:27:50|23107.5|23087.5|23107.5|23087.5|23107.5|23087.5|23107.5|23087.5|1
1654763280000|2022-06-09 08:28:00|||||||||5
1654763300000|2022-06-09 08:28:20|23108.1|23088.1|23108.1|23088.1|23108.1|23088.1|23108.1|23088.1|2
1654763310000|2022-06-09 08:28:30|23115|23095|23115|23095|23115|23095|23115|23095|1
1654763320000|2022-06-09 08:28:40|||||||||3
1654763330000|2022-06-09 08:28:50|23125.6|23085.6|23125.6|23085.6|23125.6|23085.6|23125.6|23085.6|2
1654763340000|2022-06-09 08:29:00|23116.2|23096.2|23128.7|23088.7|23128.7|23096.2|23116.2|23088.7|2
1654763350000|2022-06-09 08:29:10|||||||||1
1654763360000|2022-06-09 08:29:20|23119.4|23099.4|23123.1|23103.1|23123.1|23103.1|23119.4|23099.4|1
1654763380000|2022-06-09 08:29:40|||||||||1
1654763390000|2022-06-09 08:29:50|23125|23105|23125|23105|23125|23105|23125|23105|2
1654763400000|2022-06-09 08:30:00|23123.1|23103.1|23122.5|23102.5|23123.1|23103.1|23122.5|23102.5|6
1654763410000|2022-06-09 08:30:10|23121.8|23101.8|23131.2|23091.2|23131.2|23101.8|23121.8|23091.2|2
1654763420000|2022-06-09 08:30:20|23127.5|23087.5|23116.2|23096.2|23127.5|23096.2|23116.2|23087.5|3
1654763450000|2022-06-09 08:30:50|||||||||2
1654763460000|2022-06-09 08:31:00|23115.6|23095.6|23115.6|23095.6|23115.6|23095.6|23115.6|23095.6|0
1654763470000|2022-06-09 08:31:10|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|1
1654763480000|2022-06-09 08:31:20|||||||||1
1654763500000|2022-06-09 08:31:40|23121.8|23101.8|23123.7|23103.7|23132.5|23103.7|23121.8|23092.5|1
1654763510000|2022-06-09 08:31:50|23128.1|23108.1|23128.1|23108.1|23128.1|23108.1|23128.1|23108.1|0
1654763520000|2022-06-09 08:32:00|23128.7|23108.7|23128.7|23108.7|23128.7|23108.7|23128.7|23108.7|1
1654763530000|2022-06-09 08:32:10|23130.6|23110.6|23130.6|23110.6|23130.6|23110.6|23130.6|23110.6|0
1654763570000|2022-06-09 08:32:50|||||||||1
1654763580000|2022-06-09 08:33:00|23130|23110|23126.2|23106.2|23130|23110|23126.2|23106.2|0
1654763600000|2022-06-09 08:33:20|23133.7|23093.7|23123.1|23103.1|23133.7|23103.1|23123.1|23093.7|2
1654763620000|2022-06-09 08:33:40|23132.5|23092.5|23118.1|23098.1|23132.5|23098.1|23118.1|23090.6|0
1654763630000|2022-06-09 08:33:50|23127.5|23087.5|23112.5|23092.5|23127.5|23092.5|23112.5|23085.6|4
1654763640000|2022-06-09 08:34:00|||||||||5
1654763650000|2022-06-09 08:34:10|23113.1|23093.1|23113.1|23093.1|23113.1|23093.1|23113.1|23093.1|1
1654763660000|2022-06-09 08:34:20|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|0
1654763670000|2022-06-09 08:34:30|||||||||1
1654763680000|2022-06-09 08:34:40|23118.7|23098.7|23128.1|23108.1|23128.1|23108.1|23118.7|23098.7|2
1654763690000|2022-06-09 08:34:50|23131.2|23111.2|23131.2|23111.2|23131.2|23111.2|23131.2|23111.2|1
1654763720000|2022-06-09 08:35:20|||||||||1
1654763750000|2022-06-09 08:35:50|||||||||7
1654763760000|2022-06-09 08:36:00|23130.6|23110.6|23130.6|23110.6|23130.6|23110.6|23130.6|23110.6|0
1654763770000|2022-06-09 08:36:10|||||||||1
1654763800000|2022-06-09 08:36:40|||||||||1
1654763820000|2022-06-09 08:37:00|23132.5|23112.5|23132.5|23112.5|23132.5|23112.5|23132.5|23112.5|0
1654763840000|2022-06-09 08:37:20|||||||||1
1654763870000|2022-06-09 08:37:50|||||||||1
1654763880000|2022-06-09 08:38:00|23130.6|23110.6|23130|23110|23130.6|23110.6|23130|23110|0
1654763890000|2022-06-09 08:38:10|23129.3|23109.3|23127.5|23107.5|23129.3|23109.3|23127.5|23107.5|0
1654763900000|2022-06-09 08:38:20|23126.8|23106.8|23126.8|23106.8|23127.5|23107.5|23126.8|23106.8|1
1654763910000|2022-06-09 08:38:30|||||||||1
1654763930000|2022-06-09 08:38:50|23127.5|23107.5|23127.5|23107.5|23127.5|23107.5|23127.5|23107.5|2
1654763940000|2022-06-09 08:39:00|23126.8|23106.8|23126.8|23106.8|23126.8|23106.8|23126.8|23106.8|0
1654763960000|2022-06-09 08:39:20|23127.5|23107.5|23127.5|23107.5|23127.5|23107.5|23127.5|23107.5|1
1654763980000|2022-06-09 08:39:40|||||||||1
1654764000000|2022-06-09 08:40:00|23126.8|23106.8|23130|23110|23130|23110|23126.8|23106.8|2
1654764050000|2022-06-09 08:40:50|||||||||1
1654764110000|2022-06-09 08:41:50|23140.6|23100.6|23140.6|23100.6|23140.6|23100.6|23140.6|23100.6|1
1654764120000|2022-06-09 08:42:00|23130|23110|23137.5|23097.5|23137.5|23110|23130|23097.5|1
1654764130000|2022-06-09 08:42:10|23125|23105|23125|23105|23125|23105|23125|23105|0
1654764140000|2022-06-09 08:42:20|||||||||1
1654764150000|2022-06-09 08:42:30|23124.3|23104.3|23122.5|23102.5|23124.3|23104.3|23122.5|23102.5|1
1654764160000|2022-06-09 08:42:40|23123.7|23083.7|23110.6|23090.6|23123.7|23090.6|23110.6|23083.7|0
1654764170000|2022-06-09 08:42:50|||||||||2
1654764180000|2022-06-09 08:43:00|23110|23090|23110|23090|23110|23090|23110|23090|0
1654764230000|2022-06-09 08:43:50|23107.5|23087.5|23107.5|23087.5|23107.5|23087.5|23107.5|23087.5|3
1654764290000|2022-06-09 08:44:50|23104.3|23084.3|23104.3|23084.3|23104.3|23084.3|23104.3|23084.3|1
1654764330000|2022-06-09 08:45:30|||||||||1
1654764350000|2022-06-09 08:45:50|||||||||1
1654764360000|2022-06-09 08:46:00|23099.3|23079.3|23095.6|23075.6|23099.3|23079.3|23093.1|23073.1|2
1654764410000|2022-06-09 08:46:50|23096.2|23076.2|23096.2|23076.2|23096.2|23076.2|23096.2|23076.2|2
1654764420000|2022-06-09 08:47:00|23098.1|23078.1|23094.3|23074.3|23098.1|23078.1|23094.3|23074.3|1
1654764450000|2022-06-09 08:47:30|23098.1|23078.1|23093.1|23073.1|23098.1|23078.1|23093.1|23073.1|1
1654764460000|2022-06-09 08:47:40|23097.5|23077.5|23102.5|23082.5|23102.5|23082.5|23093.1|23073.1|2
1654764470000|2022-06-09 08:47:50|23105|23085|23105|23085|23105|23085|23105|23085|1
1654764480000|2022-06-09 08:48:00|23105.6|23085.6|23108.7|23088.7|23110|23090|23105.6|23085.6|2
1654764490000|2022-06-09 08:48:10|23106.8|23086.8|23100.6|23080.6|23106.8|23086.8|23100.6|23080.6|0
1654764500000|2022-06-09 08:48:20|23098.7|23078.7|23098.7|23078.7|23098.7|23078.7|23098.7|23078.7|1
1654764510000|2022-06-09 08:48:30|||||||||1
1654764520000|2022-06-09 08:48:40|23098.1|23078.1|23093.1|23073.1|23098.1|23078.1|23093.1|23073.1|0
1654764530000|2022-06-09 08:48:50|||||||||1
1654764570000|2022-06-09 08:49:30|||||||||1
1654764590000|2022-06-09 08:49:50|23090.6|23070.6|23090.6|23070.6|23090.6|23070.6|23090.6|23070.6|1
1654764600000|2022-06-09 08:50:00|23088.1|23068.1|23088.1|23068.1|23088.1|23068.1|23088.1|23068.1|0
1654764630000|2022-06-09 08:50:30|||||||||2
1654764650000|2022-06-09 08:50:50|23086.2|23066.2|23086.2|23066.2|23086.2|23066.2|23086.2|23066.2|1
1654764680000|2022-06-09 08:51:20|23088.1|23068.1|23088.1|23068.1|23088.1|23068.1|23088.1|23068.1|1
1654764710000|2022-06-09 08:51:50|23097.5|23057.5|23097.5|23057.5|23097.5|23057.5|23097.5|23057.5|1
1654764750000|2022-06-09 08:52:30|||||||||1
1654764770000|2022-06-09 08:52:50|||||||||4
1654764790000|2022-06-09 08:53:10|23088.1|23068.1|23088.1|23068.1|23088.1|23068.1|23088.1|23068.1|1
1654764830000|2022-06-09 08:53:50|23102.5|23062.5|23102.5|23062.5|23102.5|23062.5|23102.5|23062.5|2
1654764840000|2022-06-09 08:54:00|23093.1|23073.1|23093.1|23073.1|23093.1|23073.1|23093.1|23073.1|0
1654764860000|2022-06-09 08:54:20|||||||||1
1654764890000|2022-06-09 08:54:50|23095|23075|23095|23075|23095|23075|23095|23075|1
1654764900000|2022-06-09 08:55:00|23095.6|23075.6|23093.1|23073.1|23095.6|23075.6|23093.1|23073.1|1
1654764910000|2022-06-09 08:55:10|23093.7|23073.7|23095.6|23075.6|23095.6|23075.6|23093.7|23073.7|0
1654764950000|2022-06-09 08:55:50|23096.2|23076.2|23115.6|23075.6|23115.6|23078.1|23096.2|23070|4
1654764960000|2022-06-09 08:56:00|23118.1|23078.1|23118.1|23078.1|23118.1|23078.1|23115.6|23075.6|1
1654764970000|2022-06-09 08:56:10|23117.5|23077.5|23118.1|23078.1|23118.1|23078.1|23115.6|23075.6|0
1654765000000|2022-06-09 08:56:40|23115.6|23075.6|23115.6|23075.6|23115.6|23075.6|23115.6|23075.6|0
1654765010000|2022-06-09 08:56:50|||||||||1
1654765020000|2022-06-09 08:57:00|23110|23090|23118.1|23098.1|23118.1|23098.1|23110|23090|2
1654765040000|2022-06-09 08:57:20|23118.7|23098.7|23118.7|23098.7|23118.7|23098.7|23118.7|23098.7|1
1654765050000|2022-06-09 08:57:30|23118.1|23098.1|23118.1|23098.1|23118.1|23098.1|23118.1|23098.1|0
1654765070000|2022-06-09 08:57:50|23115.6|23095.6|23115.6|23095.6|23115.6|23095.6|23115.6|23095.6|1
1654765080000|2022-06-09 08:58:00|23117.5|23097.5|23115|23095|23117.5|23097.5|23114.3|23094.3|1
1654765100000|2022-06-09 08:58:20|23114.3|23094.3|23114.3|23094.3|23114.3|23094.3|23114.3|23094.3|0
1654765130000|2022-06-09 08:58:50|23116.2|23096.2|23117.5|23097.5|23117.5|23097.5|23116.2|23096.2|1
1654765170000|2022-06-09 08:59:30|23113.1|23093.1|23113.1|23093.1|23113.1|23093.1|23113.1|23093.1|2
1654765190000|2022-06-09 08:59:50|23112.5|23092.5|23110.6|23090.6|23112.5|23092.5|23110.6|23090.6|1
1654765200000|2022-06-09 09:00:00|23111.2|23091.2|23111.2|23091.2|23111.2|23091.2|23111.2|23091.2|2
1654765210000|2022-06-09 09:00:10|23113.1|23093.1|23113.1|23093.1|23113.1|23093.1|23113.1|23093.1|0
1654765220000|2022-06-09 09:00:20|23115|23095|23115|23095|23115|23095|23115|23095|2
1654765250000|2022-06-09 09:00:50|23115.6|23095.6|23115.6|23095.6|23115.6|23095.6|23115.6|23095.6|0
1654765260000|2022-06-09 09:01:00|23115|23095|23115|23095|23115|23095|23115|23095|0
1654765300000|2022-06-09 09:01:40|23115.6|23095.6|23115|23095|23115.6|23095.6|23115|23095|0
1654765310000|2022-06-09 09:01:50|23115.6|23095.6|23115.6|23095.6|23115.6|23095.6|23115.6|23095.6|1
1654765320000|2022-06-09 09:02:00|23115|23095|23116.2|23096.2|23116.2|23096.2|23115|23095|4
1654765330000|2022-06-09 09:02:10|23115.6|23095.6|23115.6|23095.6|23115.6|23095.6|23115.6|23095.6|1
1654765340000|2022-06-09 09:02:20|||||||||1
1654765350000|2022-06-09 09:02:30|23116.2|23096.2|23116.2|23096.2|23116.2|23096.2|23116.2|23096.2|1
1654765380000|2022-06-09 09:03:00|23118.1|23098.1|23115|23095|23118.1|23098.1|23115|23095|2
1654765390000|2022-06-09 09:03:10|||||||||1
1654765400000|2022-06-09 09:03:20|23114.4|23094.4|23114.4|23094.4|23114.4|23094.4|23114.4|23094.4|1
1654765430000|2022-06-09 09:03:50|23110.6|23090.6|23098.1|23078.1|23110.6|23090.6|23096.2|23076.2|2
1654765450000|2022-06-09 09:04:10|||||||||1
1654765460000|2022-06-09 09:04:20|23100.6|23080.6|23100.6|23080.6|23100.6|23080.6|23100.6|23080.6|1
1654765520000|2022-06-09 09:05:20|23103.1|23083.1|23113.7|23073.7|23113.7|23083.1|23103.1|23073.7|3
1654765550000|2022-06-09 09:05:50|23115.6|23075.6|23115.6|23075.6|23115.6|23075.6|23115.6|23075.6|1
1654765570000|2022-06-09 09:06:10|23105|23085|23105|23085|23115.6|23085|23105|23075.6|1
1654765580000|2022-06-09 09:06:20|||||||||1
1654765600000|2022-06-09 09:06:40|23117.5|23077.5|23118.1|23078.1|23118.1|23078.1|23117.5|23077.5|13
1654765620000|2022-06-09 09:07:00|23117.5|23077.5|23117.5|23077.5|23117.5|23077.5|23117.5|23077.5|0
1654765640000|2022-06-09 09:07:20|||||||||1
1654765670000|2022-06-09 09:07:50|23105|23085|23105|23085|23105|23085|23105|23085|4
1654765680000|2022-06-09 09:08:00|||||||||3
1654765690000|2022-06-09 09:08:10|23104.4|23084.4|23105.6|23085.6|23105.6|23085.6|23102.5|23082.5|1
1654765750000|2022-06-09 09:09:10|||||||||1
1654765790000|2022-06-09 09:09:50|23102.5|23082.5|23105.6|23085.6|23105.6|23085.6|23102.5|23082.5|1
1654765860000|2022-06-09 09:11:00|||||||||1
1654765870000|2022-06-09 09:11:10|||||||||1
1654765900000|2022-06-09 09:11:40|23107.5|23087.5|23107.5|23087.5|23107.5|23087.5|23107.5|23087.5|0
1654765920000|2022-06-09 09:12:00|||||||||4
1654765970000|2022-06-09 09:12:50|23110|23090|23107.5|23087.5|23110|23090|23107.5|23087.5|1
1654765980000|2022-06-09 09:13:00|23109.4|23089.4|23110|23090|23110|23090|23109.4|23089.4|1
1654766030000|2022-06-09 09:13:50|23121.9|23101.9|23140|23120|23140|23120|23121.9|23101.9|9
1654766040000|2022-06-09 09:14:00|||||||||1
1654766050000|2022-06-09 09:14:10|23141.2|23121.2|23140.6|23120.6|23143.1|23123.1|23140.6|23120.6|0
1654766090000|2022-06-09 09:14:50|||||||||1
1654766100000|2022-06-09 09:15:00|23138.1|23118.1|23135.6|23115.6|23138.1|23118.1|23135.6|23115.6|3
1654766130000|2022-06-09 09:15:30|23133.1|23113.1|23133.1|23113.1|23133.1|23113.1|23133.1|23113.1|0
1654766150000|2022-06-09 09:15:50|||||||||1
1654766160000|2022-06-09 09:16:00|||||||||4
1654766190000|2022-06-09 09:16:30|23133.7|23113.7|23133.1|23113.1|23133.7|23113.7|23133.1|23113.1|1
1654766220000|2022-06-09 09:17:00|23135.6|23115.6|23140.6|23120.6|23140.6|23120.6|23135.6|23115.6|1
1654766230000|2022-06-09 09:17:10|23138.1|23118.1|23138.1|23118.1|23138.1|23118.1|23138.1|23118.1|0
1654766260000|2022-06-09 09:17:40|23135.6|23115.6|23135.6|23115.6|23135.6|23115.6|23135.6|23115.6|1
1654766270000|2022-06-09 09:17:50|23136.2|23116.2|23138.1|23118.1|23138.1|23118.1|23136.2|23116.2|0
1654766280000|2022-06-09 09:18:00|23135.6|23115.6|23138.1|23118.1|23138.1|23118.1|23135.6|23115.6|1
1654766290000|2022-06-09 09:18:10|23140.6|23120.6|23140.6|23120.6|23140.6|23120.6|23140.6|23120.6|0
1654766310000|2022-06-09 09:18:30|||||||||2
1654766330000|2022-06-09 09:18:50|||||||||1
1654766340000|2022-06-09 09:19:00|23141.2|23121.2|23143.7|23123.7|23143.7|23123.7|23141.2|23121.2|0
1654766350000|2022-06-09 09:19:10|23145.6|23125.6|23145.6|23125.6|23145.6|23125.6|23145.6|23125.6|0
1654766390000|2022-06-09 09:19:50|||||||||1
1654766410000|2022-06-09 09:20:10|23141.9|23121.9|23138.1|23118.1|23141.9|23121.9|23138.1|23118.1|4
1654766430000|2022-06-09 09:20:30|23140|23120|23140|23120|23140|23120|23140|23120|0
1654766440000|2022-06-09 09:20:40|23140.6|23120.6|23145|23125|23145|23125|23140.6|23120.6|1
1654766450000|2022-06-09 09:20:50|||||||||1
1654766480000|2022-06-09 09:21:20|23145.6|23125.6|23150.6|23130.6|23150.6|23130.6|23145.6|23125.6|0
1654766490000|2022-06-09 09:21:30|23145.6|23125.6|23145.6|23125.6|23145.6|23125.6|23145.6|23125.6|1
1654766510000|2022-06-09 09:21:50|23145|23125|23140|23120|23145|23125|23140|23120|0
1654766520000|2022-06-09 09:22:00|23138.1|23118.1|23138.7|23118.7|23138.7|23118.7|23138.1|23118.1|0
1654766540000|2022-06-09 09:22:20|||||||||1
1654766560000|2022-06-09 09:22:40|||||||||1
1654766570000|2022-06-09 09:22:50|23138.1|23118.1|23138.1|23118.1|23138.7|23118.7|23138.1|23118.1|1
1654766580000|2022-06-09 09:23:00|||||||||2
1654766630000|2022-06-09 09:23:50|||||||||4
1654766640000|2022-06-09 09:24:00|23136.2|23116.2|23135.6|23115.6|23136.2|23116.2|23135.6|23115.6|1
1654766650000|2022-06-09 09:24:10|23130|23110|23129.4|23109.4|23130|23110|23129.4|23109.4|0
1654766660000|2022-06-09 09:24:20|23130|23110|23130|23110|23130|23110|23130|23110|0
1654766690000|2022-06-09 09:24:50|23128.1|23108.1|23128.1|23108.1|23128.1|23108.1|23128.1|23108.1|0
1654766750000|2022-06-09 09:25:50|||||||||1
1654766760000|2022-06-09 09:26:00|23127.5|23107.5|23123.1|23103.1|23127.5|23107.5|23123.1|23103.1|0
1654766770000|2022-06-09 09:26:10|23120.6|23100.6|23120.6|23100.6|23120.6|23100.6|23120.6|23100.6|1
1654766790000|2022-06-09 09:26:30|23118.7|23098.7|23118.7|23098.7|23118.7|23098.7|23118.7|23098.7|0
1654766810000|2022-06-09 09:26:50|23123.7|23103.7|23123.7|23103.7|23123.7|23103.7|23123.7|23103.7|1
1654766840000|2022-06-09 09:27:20|23123.1|23103.1|23123.1|23103.1|23123.1|23103.1|23123.1|23103.1|1
1654766850000|2022-06-09 09:27:30|23123.7|23103.7|23125.6|23105.6|23125.6|23105.6|23123.7|23103.7|0
1654766900000|2022-06-09 09:28:20|23123.1|23103.1|23123.1|23103.1|23123.1|23103.1|23123.1|23103.1|0
1654766910000|2022-06-09 09:28:30|||||||||1
1654766920000|2022-06-09 09:28:40|23122.5|23102.5|23122.5|23102.5|23122.5|23102.5|23122.5|23102.5|1
1654766930000|2022-06-09 09:28:50|||||||||1
1654766950000|2022-06-09 09:29:10|23120.6|23100.6|23116.9|23096.9|23120.6|23100.6|23116.9|23096.9|1
1654766960000|2022-06-09 09:29:20|23120.6|23100.6|23093.7|23073.7|23120.6|23100.6|23093.7|23073.7|5
1654766970000|2022-06-09 09:29:30|23091.2|23071.2|23090.6|23070.6|23091.2|23071.2|23090.6|23070.6|0
1654766980000|2022-06-09 09:29:40|23092.5|23072.5|23093.1|23073.1|23093.1|23073.1|23092.5|23072.5|0
1654766990000|2022-06-09 09:29:50|||||||||1
1654767000000|2022-06-09 09:30:00|23092.5|23072.5|23092.5|23072.5|23092.5|23072.5|23092.5|23072.5|1
1654767010000|2022-06-09 09:30:10|23093.1|23073.1|23093.1|23073.1|23093.1|23073.1|23093.1|23073.1|3
1654767020000|2022-06-09 09:30:20|23095.6|23075.6|23093.7|23073.7|23096.2|23076.2|23093.1|23073.1|0
1654767030000|2022-06-09 09:30:30|23096.2|23076.2|23096.2|23076.2|23096.2|23076.2|23096.2|23076.2|0
1654767040000|2022-06-09 09:30:40|23094.4|23074.4|23094.4|23074.4|23094.4|23074.4|23094.4|23074.4|2
1654767050000|2022-06-09 09:30:50|23096.2|23076.2|23096.2|23076.2|23096.2|23076.2|23096.2|23076.2|0
1654767060000|2022-06-09 09:31:00|23093.1|23073.1|23093.1|23073.1|23093.1|23073.1|23093.1|23073.1|3
1654767070000|2022-06-09 09:31:10|23092.5|23072.5|23088.7|23068.7|23092.5|23072.5|23088.7|23068.7|1
1654767080000|2022-06-09 09:31:20|23083.1|23063.1|23082.5|23062.5|23083.1|23063.1|23082.5|23062.5|0
1654767090000|2022-06-09 09:31:30|23081.2|23061.2|23079.4|23059.4|23081.2|23061.2|23079.4|23059.4|0
1654767110000|2022-06-09 09:31:50|23076.9|23056.9|23079.4|23059.4|23079.4|23059.4|23076.9|23056.9|1
1654767120000|2022-06-09 09:32:00|23080|23060|23081.2|23061.2|23081.2|23061.2|23080|23060|0
1654767130000|2022-06-09 09:32:10|||||||||3
1654767140000|2022-06-09 09:32:20|23083.7|23063.7|23088.1|23068.1|23088.1|23068.1|23083.7|23063.7|0
1654767160000|2022-06-09 09:32:40|23085.6|23065.6|23083.1|23063.1|23085.6|23065.6|23083.1|23063.1|3
1654767170000|2022-06-09 09:32:50|23083.7|23063.7|23085.6|23065.6|23085.6|23065.6|23083.7|23063.7|0
1654767180000|2022-06-09 09:33:00|23086.2|23066.2|23088.1|23068.1|23088.1|23068.1|23086.2|23066.2|1
1654767190000|2022-06-09 09:33:10|23090.6|23070.6|23090.6|23070.6|23090.6|23070.6|23090.6|23070.6|0
1654767200000|2022-06-09 09:33:20|23090|23070|23088.1|23068.1|23090|23070|23088.1|23068.1|0
1654767210000|2022-06-09 09:33:30|23090.6|23070.6|23090.6|23070.6|23090.6|23070.6|23090.6|23070.6|0
1654767220000|2022-06-09 09:33:40|23088.7|23068.7|23088.1|23068.1|23088.7|23068.7|23088.1|23068.1|1
1654767230000|2022-06-09 09:33:50|23095.6|23055.6|23083.1|23063.1|23095.6|23063.1|23083.1|23055.6|0
1654767240000|2022-06-09 09:34:00|23085.6|23065.6|23085.6|23065.6|23085.6|23065.6|23085.6|23065.6|2
1654767300000|2022-06-09 09:35:00|23086.2|23066.2|23086.2|23066.2|23086.2|23066.2|23086.2|23066.2|0
1654767320000|2022-06-09 09:35:20|23086.9|23066.9|23095.6|23075.6|23095.6|23075.6|23086.9|23066.9|0
1654767340000|2022-06-09 09:35:40|||||||||1
1654767350000|2022-06-09 09:35:50|23095|23075|23085.6|23065.6|23095|23075|23085.6|23065.6|10
1654767360000|2022-06-09 09:36:00|23083.1|23063.1|23083.1|23063.1|23083.1|23063.1|23083.1|23063.1|0
1654767370000|2022-06-09 09:36:10|23080|23060|23075|23055|23080|23060|23075|23055|6
1654767380000|2022-06-09 09:36:20|23075.6|23055.6|23077.5|23057.5|23077.5|23057.5|23075.6|23055.6|7
1654767400000|2022-06-09 09:36:40|23078.1|23058.1|23078.1|23058.1|23078.1|23058.1|23078.1|23058.1|0
1654767410000|2022-06-09 09:36:50|23078.7|23058.7|23080.6|23060.6|23080.6|23060.6|23078.7|23058.7|1
1654767450000|2022-06-09 09:37:30|23081.2|23061.2|23081.2|23061.2|23081.2|23061.2|23081.2|23061.2|0
1654767460000|2022-06-09 09:37:40|23083.1|23063.1|23083.1|23063.1|23083.1|23063.1|23083.1|23063.1|2
1654767470000|2022-06-09 09:37:50|||||||||3
1654767480000|2022-06-09 09:38:00|23080|23060|23078.1|23058.1|23080|23060|23078.1|23058.1|1
1654767490000|2022-06-09 09:38:10|||||||||1
1654767500000|2022-06-09 09:38:20|23076.2|23056.2|23076.2|23056.2|23076.2|23056.2|23076.2|23056.2|0
1654767510000|2022-06-09 09:38:30|23078.1|23058.1|23078.1|23058.1|23078.1|23058.1|23078.1|23058.1|0
1654767520000|2022-06-09 09:38:40|||||||||2
1654767530000|2022-06-09 09:38:50|23082.5|23062.5|23082.5|23062.5|23082.5|23062.5|23082.5|23062.5|0
1654767650000|2022-06-09 09:40:50|23079.4|23059.4|23079.4|23059.4|23079.4|23059.4|23079.4|23059.4|6
1654767660000|2022-06-09 09:41:00|23075|23055|23073.1|23053.1|23075|23055|23073.1|23053.1|1
1654767670000|2022-06-09 09:41:10|23075|23055|23075|23055|23075|23055|23075|23055|0
1654767690000|2022-06-09 09:41:30|||||||||1
1654767720000|2022-06-09 09:42:00|23072.5|23052.5|23070|23050|23072.5|23052.5|23069.4|23049.4|5
1654767730000|2022-06-09 09:42:10|23070.6|23050.6|23076.2|23056.2|23076.2|23056.2|23070.6|23050.6|4
1654767740000|2022-06-09 09:42:20|23078.1|23058.1|23078.7|23058.7|23078.7|23058.7|23078.1|23058.1|0
1654767750000|2022-06-09 09:42:30|23080.6|23060.6|23080.6|23060.6|23080.6|23060.6|23080.6|23060.6|1
1654767790000|2022-06-09 09:43:10|23080|23060|23080|23060|23080|23060|23080|23060|0
1654767800000|2022-06-09 09:43:20|23080.6|23060.6|23076.2|23056.2|23080.6|23060.6|23075.6|23055.6|3
1654767830000|2022-06-09 09:43:50|23075.6|23055.6|23075.6|23055.6|23075.6|23055.6|23075.6|23055.6|0
1654767850000|2022-06-09 09:44:10|23076.2|23056.2|23078.1|23058.1|23078.1|23058.1|23076.2|23056.2|0
1654767870000|2022-06-09 09:44:30|||||||||10
1654767920000|2022-06-09 09:45:20|||||||||1
1654767930000|2022-06-09 09:45:30|||||||||2
1654767940000|2022-06-09 09:45:40|23078.7|23058.7|23078.7|23058.7|23078.7|23058.7|23078.7|23058.7|0
1654767960000|2022-06-09 09:46:00|23079.4|23059.4|23083.1|23063.1|23083.1|23063.1|23079.4|23059.4|0
1654767970000|2022-06-09 09:46:10|23081.2|23061.2|23083.1|23063.1|23083.1|23063.1|23081.2|23061.2|2
1654768030000|2022-06-09 09:47:10|23078.1|23058.1|23075.6|23055.6|23078.1|23058.1|23075.6|23055.6|3
1654768050000|2022-06-09 09:47:30|||||||||1
1654768070000|2022-06-09 09:47:50|23070.6|23050.6|23070.6|23050.6|23070.6|23050.6|23070.6|23050.6|0
1654768100000|2022-06-09 09:48:20|23073.1|23053.1|23073.1|23053.1|23073.1|23053.1|23073.1|23053.1|1
1654768110000|2022-06-09 09:48:30|||||||||2
1654768120000|2022-06-09 09:48:40|||||||||1
1654768130000|2022-06-09 09:48:50|23073.7|23053.7|23073.1|23053.1|23073.7|23053.7|23073.1|23053.1|0
1654768190000|2022-06-09 09:49:50|||||||||1
1654768200000|2022-06-09 09:50:00|23075|23055|23070|23050|23075|23055|23070|23050|1
1654768220000|2022-06-09 09:50:20|||||||||1
1654768230000|2022-06-09 09:50:30|23067.5|23047.5|23067.5|23047.5|23067.5|23047.5|23067.5|23047.5|0
1654768250000|2022-06-09 09:50:50|23065|23045|23065|23045|23065|23045|23065|23045|2
1654768260000|2022-06-09 09:51:00|23065.6|23045.6|23065.6|23045.6|23067.5|23047.5|23065.6|23045.6|0
1654768270000|2022-06-09 09:51:10|||||||||1
1654768280000|2022-06-09 09:51:20|23068.1|23048.1|23067.5|23047.5|23068.1|23048.1|23067.5|23047.5|0
1654768340000|2022-06-09 09:52:20|23065.6|23045.6|23065.6|23045.6|23068.1|23048.1|23065.6|23045.6|3
1654768350000|2022-06-09 09:52:30|||||||||3
1654768400000|2022-06-09 09:53:20|23065|23045|23065|23045|23065.6|23045.6|23065|23045|1
1654768410000|2022-06-09 09:53:30|||||||||1
1654768420000|2022-06-09 09:53:40|||||||||1
1654768430000|2022-06-09 09:53:50|23068.1|23048.1|23068.1|23048.1|23068.1|23048.1|23068.1|23048.1|0
1654768540000|2022-06-09 09:55:40|23070.6|23050.6|23070.6|23050.6|23070.6|23050.6|23070.6|23050.6|1
1654768580000|2022-06-09 09:56:20|||||||||2
1654768620000|2022-06-09 09:57:00|23071.2|23051.2|23071.2|23051.2|23071.2|23051.2|23071.2|23051.2|2
1654768640000|2022-06-09 09:57:20|||||||||7
1654768660000|2022-06-09 09:57:40|23070.6|23050.6|23070.6|23050.6|23070.6|23050.6|23070.6|23050.6|0
1654768700000|2022-06-09 09:58:20|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|7
1654768710000|2022-06-09 09:58:30|23070.6|23050.6|23070.6|23050.6|23070.6|23050.6|23070.6|23050.6|1
1654768740000|2022-06-09 09:59:00|23070|23050|23068.1|23048.1|23070|23050|23068.1|23048.1|1
1654768750000|2022-06-09 09:59:10|23070|23050|23071.2|23051.2|23071.2|23051.2|23070|23050|1
1654768760000|2022-06-09 09:59:20|||||||||1
1654768770000|2022-06-09 09:59:30|23070|23050|23070|23050|23070|23050|23070|23050|9
1654768780000|2022-06-09 09:59:40|23068.1|23048.1|23068.1|23048.1|23068.1|23048.1|23068.1|23048.1|0
1654768800000|2022-06-09 10:00:00|23067.5|23047.5|23068.1|23048.1|23068.1|23048.1|23065.6|23045.6|2
1654768870000|2022-06-09 10:01:10|23070|23050|23070|23050|23070|23050|23070|23050|0
1654768890000|2022-06-09 10:01:30|23068.1|23048.1|23068.1|23048.1|23068.1|23048.1|23068.1|23048.1|2
1654768900000|2022-06-09 10:01:40|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|0
1654768920000|2022-06-09 10:02:00|23065|23045|23065|23045|23065|23045|23065|23045|3
1654768930000|2022-06-09 10:02:10|||||||||1
1654768940000|2022-06-09 10:02:20|23064.4|23044.4|23062.5|23042.5|23064.4|23044.4|23062.5|23042.5|1
1654768950000|2022-06-09 10:02:30|23065|23045|23065|23045|23065|23045|23065|23045|5
1654768980000|2022-06-09 10:03:00|23060.6|23040.6|23060.6|23040.6|23060.6|23040.6|23060.6|23040.6|0
1654769010000|2022-06-09 10:03:30|23062.5|23042.5|23062.5|23042.5|23062.5|23042.5|23062.5|23042.5|1
1654769020000|2022-06-09 10:03:40|23063.1|23043.1|23063.7|23043.7|23063.7|23043.7|23063.1|23043.1|1
1654769030000|2022-06-09 10:03:50|23063.1|23043.1|23063.7|23043.7|23063.7|23043.7|23062.5|23042.5|0
1654769040000|2022-06-09 10:04:00|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|0
1654769050000|2022-06-09 10:04:10|23067.5|23047.5|23067.5|23047.5|23067.5|23047.5|23067.5|23047.5|0
1654769080000|2022-06-09 10:04:40|23062.5|23042.5|23062.5|23042.5|23062.5|23042.5|23062.5|23042.5|0
1654769100000|2022-06-09 10:05:00|23063.1|23043.1|23063.1|23043.1|23063.1|23043.1|23063.1|23043.1|1
1654769110000|2022-06-09 10:05:10|||||||||1
1654769120000|2022-06-09 10:05:20|23062.5|23042.5|23062.5|23042.5|23062.5|23042.5|23062.5|23042.5|1
1654769140000|2022-06-09 10:05:40|23065|23045|23065|23045|23065|23045|23065|23045|1
1654769150000|2022-06-09 10:05:50|23063.1|23043.1|23063.1|23043.1|23063.1|23043.1|23063.1|23043.1|1
1654769160000|2022-06-09 10:06:00|23062.5|23042.5|23062.5|23042.5|23065|23045|23062.5|23042.5|1
1654769170000|2022-06-09 10:06:10|23065|23045|23063.1|23043.1|23065|23045|23063.1|23043.1|0
1654769190000|2022-06-09 10:06:30|23065|23045|23065|23045|23065|23045|23065|23045|0
1654769210000|2022-06-09 10:06:50|||||||||1
1654769220000|2022-06-09 10:07:00|23063.1|23043.1|23063.1|23043.1|23063.1|23043.1|23063.1|23043.1|0
1654769240000|2022-06-09 10:07:20|23065|23045|23065|23045|23065|23045|23065|23045|1
1654769250000|2022-06-09 10:07:30|23063.1|23043.1|23063.1|23043.1|23063.1|23043.1|23063.1|23043.1|0
1654769260000|2022-06-09 10:07:40|23065|23045|23065|23045|23065|23045|23065|23045|1
1654769270000|2022-06-09 10:07:50|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|0
1654769280000|2022-06-09 10:08:00|23068.1|23048.1|23067.5|23047.5|23068.1|23048.1|23067.5|23047.5|2
1654769290000|2022-06-09 10:08:10|23066.9|23046.9|23065|23045|23066.9|23046.9|23065|23045|1
1654769300000|2022-06-09 10:08:20|23066.9|23046.9|23066.9|23046.9|23066.9|23046.9|23066.9|23046.9|0
1654769340000|2022-06-09 10:09:00|23065|23045|23065|23045|23065|23045|23065|23045|1
1654769360000|2022-06-09 10:09:20|23065.6|23045.6|23068.1|23048.1|23068.1|23048.1|23065.6|23045.6|1
1654769380000|2022-06-09 10:09:40|23070|23050|23070|23050|23070|23050|23070|23050|0
1654769390000|2022-06-09 10:09:50|23068.1|23048.1|23068.1|23048.1|23068.1|23048.1|23068.1|23048.1|2
1654769420000|2022-06-09 10:10:20|23067.5|23047.5|23063.1|23043.1|23067.5|23047.5|23063.1|23043.1|1
1654769430000|2022-06-09 10:10:30|23062.5|23042.5|23062.5|23042.5|23062.5|23042.5|23062.5|23042.5|0
1654769460000|2022-06-09 10:11:00|||||||||1
1654769480000|2022-06-09 10:11:20|23063.1|23043.1|23063.1|23043.1|23063.1|23043.1|23063.1|23043.1|0
1654769510000|2022-06-09 10:11:50|||||||||1
1654769530000|2022-06-09 10:12:10|23062.5|23042.5|23062.5|23042.5|23063.1|23043.1|23062.5|23042.5|0
1654769560000|2022-06-09 10:12:40|||||||||28
1654769570000|2022-06-09 10:12:50|||||||||1
1654769580000|2022-06-09 10:13:00|23063.1|23043.1|23062.5|23042.5|23063.1|23043.1|23062.5|23042.5|0
1654769600000|2022-06-09 10:13:20|23065|23045|23065.6|23045.6|23065.6|23045.6|23065|23045|3
1654769630000|2022-06-09 10:13:50|||||||||1
1654769640000|2022-06-09 10:14:00|||||||||1
1654769680000|2022-06-09 10:14:40|23070.6|23050.6|23078.1|23058.1|23078.1|23058.1|23070.6|23050.6|3
1654769690000|2022-06-09 10:14:50|23081.9|23061.9|23081.9|23061.9|23081.9|23061.9|23081.9|23061.9|0
1654769700000|2022-06-09 10:15:00|23082.5|23062.5|23082.5|23062.5|23082.5|23062.5|23082.5|23062.5|1
1654769720000|2022-06-09 10:15:20|23085|23065|23085.6|23065.6|23087.5|23067.5|23085|23065|0
1654769730000|2022-06-09 10:15:30|23087.5|23067.5|23090|23070|23090|23070|23087.5|23067.5|1
1654769760000|2022-06-09 10:16:00|23085|23065|23083.1|23063.1|23087.5|23067.5|23083.1|23063.1|1
1654769770000|2022-06-09 10:16:10|23080.6|23060.6|23080.6|23060.6|23080.6|23060.6|23080.6|23060.6|1
1654769780000|2022-06-09 10:16:20|||||||||1
1654769790000|2022-06-09 10:16:30|23084.4|23064.4|23085|23065|23085|23065|23084.4|23064.4|1
1654769820000|2022-06-09 10:17:00|23085.6|23065.6|23085.6|23065.6|23085.6|23065.6|23085.6|23065.6|1
1654769830000|2022-06-09 10:17:10|23086.2|23066.2|23087.5|23067.5|23087.5|23067.5|23086.2|23066.2|0
1654769840000|2022-06-09 10:17:20|23091.2|23071.2|23090.6|23070.6|23091.2|23071.2|23090.6|23070.6|0
1654769880000|2022-06-09 10:18:00|23095.6|23075.6|23095.6|23075.6|23095.6|23075.6|23095.6|23075.6|0
1654769920000|2022-06-09 10:18:40|||||||||1
1654769930000|2022-06-09 10:18:50|23095|23075|23095|23075|23095|23075|23095|23075|1
1654769990000|2022-06-09 10:19:50|||||||||1
1654770040000|2022-06-09 10:20:40|23095.6|23075.6|23095.6|23075.6|23095.6|23075.6|23095.6|23075.6|0
1654770060000|2022-06-09 10:21:00|23093.1|23073.1|23087.5|23067.5|23093.1|23073.1|23087.5|23067.5|4
1654770100000|2022-06-09 10:21:40|23088.1|23068.1|23088.1|23068.1|23088.1|23068.1|23088.1|23068.1|0
1654770120000|2022-06-09 10:22:00|23090.6|23070.6|23090.6|23070.6|23090.6|23070.6|23090.6|23070.6|0
1654770130000|2022-06-09 10:22:10|23091.2|23071.2|23091.9|23071.9|23091.9|23071.9|23091.2|23071.2|2
1654770150000|2022-06-09 10:22:30|23095.6|23075.6|23095.6|23075.6|23095.6|23075.6|23095.6|23075.6|0
1654770160000|2022-06-09 10:22:40|23102.5|23082.5|23122.5|23102.5|23122.5|23102.5|23102.5|23082.5|2
1654770170000|2022-06-09 10:22:50|||||||||1
1654770180000|2022-06-09 10:23:00|23128.1|23108.1|23128.1|23108.1|23128.1|23108.1|23128.1|23108.1|3
1654770210000|2022-06-09 10:23:30|23128.7|23108.7|23128.7|23108.7|23128.7|23108.7|23128.7|23108.7|1
1654770220000|2022-06-09 10:23:40|23132.5|23112.5|23132.5|23112.5|23132.5|23112.5|23132.5|23112.5|0
1654770250000|2022-06-09 10:24:10|||||||||2
1654770280000|2022-06-09 10:24:40|||||||||1
1654770290000|2022-06-09 10:24:50|23130|23110|23128.1|23108.1|23130|23110|23128.1|23108.1|1
1654770310000|2022-06-09 10:25:10|23130|23110|23130|23110|23130|23110|23130|23110|0
1654770330000|2022-06-09 10:25:30|23128.1|23108.1|23133.1|23113.1|23133.1|23113.1|23128.1|23108.1|0
1654770350000|2022-06-09 10:25:50|||||||||1
1654770360000|2022-06-09 10:26:00|23133.7|23113.7|23135|23115|23135|23115|23133.7|23113.7|1
1654770410000|2022-06-09 10:26:50|23138.1|23118.1|23138.1|23118.1|23138.1|23118.1|23138.1|23118.1|3
1654770420000|2022-06-09 10:27:00|23140|23120|23140|23120|23140|23120|23140|23120|1
1654770450000|2022-06-09 10:27:30|||||||||1
1654770460000|2022-06-09 10:27:40|23140.6|23120.6|23138.7|23118.7|23145|23125|23138.7|23118.7|1
1654770470000|2022-06-09 10:27:50|||||||||2
1654770480000|2022-06-09 10:28:00|||||||||2
1654770530000|2022-06-09 10:28:50|||||||||1
1654770560000|2022-06-09 10:29:20|23138.1|23118.1|23138.1|23118.1|23138.1|23118.1|23138.1|23118.1|0
1654770570000|2022-06-09 10:29:30|23136.9|23116.9|23138.1|23118.1|23138.1|23118.1|23136.9|23116.9|1
1654770590000|2022-06-09 10:29:50|23140|23120|23137.5|23117.5|23140|23120|23137.5|23117.5|0
1654770600000|2022-06-09 10:30:00|23136.9|23116.9|23135|23115|23136.9|23116.9|23135|23115|0
1654770610000|2022-06-09 10:30:10|23136.9|23116.9|23142.5|23122.5|23142.5|23122.5|23136.9|23116.9|32
1654770650000|2022-06-09 10:30:50|23141.9|23121.9|23141.9|23121.9|23141.9|23121.9|23141.9|23121.9|0
1654770660000|2022-06-09 10:31:00|||||||||4
1654770690000|2022-06-09 10:31:30|23138.7|23118.7|23138.7|23118.7|23138.7|23118.7|23138.7|23118.7|0
1654770700000|2022-06-09 10:31:40|||||||||1
1654770730000|2022-06-09 10:32:10|23140|23120|23140|23120|23140|23120|23140|23120|24
1654770780000|2022-06-09 10:33:00|23142.5|23122.5|23142.5|23122.5|23142.5|23122.5|23142.5|23122.5|3
1654770830000|2022-06-09 10:33:50|23140.6|23120.6|23140.6|23120.6|23140.6|23120.6|23140.6|23120.6|5
1654770840000|2022-06-09 10:34:00|23138.8|23118.8|23138.8|23118.8|23138.8|23118.8|23138.8|23118.8|0
1654770880000|2022-06-09 10:34:40|||||||||1
1654770900000|2022-06-09 10:35:00|23138.1|23118.1|23139.4|23119.4|23140|23120|23138.1|23118.1|1
1654770920000|2022-06-09 10:35:20|23141.9|23121.9|23141.2|23121.2|23141.9|23121.9|23141.2|23121.2|0
1654770930000|2022-06-09 10:35:30|23141.9|23121.9|23141.9|23121.9|23141.9|23121.9|23141.9|23121.9|0
1654770940000|2022-06-09 10:35:40|23142.5|23122.5|23142.5|23122.5|23142.5|23122.5|23142.5|23122.5|0
1654770970000|2022-06-09 10:36:10|23140.6|23120.6|23140.6|23120.6|23140.6|23120.6|23140.6|23120.6|3
1654771000000|2022-06-09 10:36:40|23142.5|23122.5|23142.5|23122.5|23142.5|23122.5|23142.5|23122.5|1
1654771010000|2022-06-09 10:36:50|23137.5|23117.5|23137.5|23117.5|23137.5|23117.5|23137.5|23117.5|0
1654771020000|2022-06-09 10:37:00|23138.1|23118.1|23138.1|23118.1|23138.1|23118.1|23138.1|23118.1|0
1654771060000|2022-06-09 10:37:40|||||||||1
1654771070000|2022-06-09 10:37:50|23137.5|23117.5|23135|23115|23137.5|23117.5|23135|23115|6
1654771090000|2022-06-09 10:38:10|23137.5|23117.5|23137.5|23117.5|23137.5|23117.5|23137.5|23117.5|6
1654771110000|2022-06-09 10:38:30|23140|23120|23140|23120|23140|23120|23140|23120|5
1654771130000|2022-06-09 10:38:50|23145.6|23125.6|23155.6|23135.6|23155.6|23135.6|23145.6|23125.6|2
1654771140000|2022-06-09 10:39:00|23157.5|23137.5|23158.1|23138.1|23158.1|23138.1|23157.5|23137.5|0
1654771150000|2022-06-09 10:39:10|23157.5|23137.5|23157.5|23137.5|23157.5|23137.5|23157.5|23137.5|0
1654771160000|2022-06-09 10:39:20|||||||||2
1654771190000|2022-06-09 10:39:50|23155.6|23135.6|23155.6|23135.6|23155.6|23135.6|23155.6|23135.6|0
1654771220000|2022-06-09 10:40:20|23150.6|23130.6|23147.5|23127.5|23150.6|23130.6|23147.5|23127.5|1
1654771230000|2022-06-09 10:40:30|||||||||1
1654771410000|2022-06-09 10:43:30|||||||||1
1654771430000|2022-06-09 10:43:50|23148.1|23128.1|23153.1|23133.1|23153.1|23133.1|23148.1|23128.1|0
1654771440000|2022-06-09 10:44:00|23157.5|23137.5|23165|23145|23165|23145|23157.5|23137.5|6
1654771450000|2022-06-09 10:44:10|23170|23150|23182.5|23162.5|23182.5|23162.5|23170|23150|1
1654771470000|2022-06-09 10:44:30|23183.1|23163.1|23183.1|23163.1|23183.1|23163.1|23183.1|23163.1|0
1654771510000|2022-06-09 10:45:10|23185.6|23165.6|23185.6|23165.6|23185.6|23165.6|23185.6|23165.6|3
1654771520000|2022-06-09 10:45:20|23186.3|23166.3|23187.5|23167.5|23187.5|23167.5|23186.3|23166.3|1
1654771570000|2022-06-09 10:46:10|23186.9|23166.9|23178.1|23158.1|23186.9|23166.9|23178.1|23158.1|1
1654771580000|2022-06-09 10:46:20|23177.5|23157.5|23177.5|23157.5|23177.5|23157.5|23177.5|23157.5|0
1654771590000|2022-06-09 10:46:30|||||||||1
1654771750000|2022-06-09 10:49:10|23176.3|23156.3|23176.3|23156.3|23176.3|23156.3|23176.3|23156.3|0
1654771760000|2022-06-09 10:49:20|23174.4|23154.4|23165.6|23145.6|23174.4|23154.4|23165.6|23145.6|1
1654771840000|2022-06-09 10:50:40|23167.5|23147.5|23167.5|23147.5|23167.5|23147.5|23167.5|23147.5|1
1654771850000|2022-06-09 10:50:50|23168.8|23148.8|23168.8|23148.8|23168.8|23148.8|23168.8|23148.8|1
1654771870000|2022-06-09 10:51:10|23169.4|23149.4|23171.9|23151.9|23171.9|23151.9|23169.4|23149.4|2
1654771880000|2022-06-09 10:51:20|23172.5|23152.5|23174.4|23154.4|23174.4|23154.4|23172.5|23152.5|0
1654771910000|2022-06-09 10:51:50|23171.3|23151.3|23168.8|23148.8|23171.3|23151.3|23168.8|23148.8|1
1654771940000|2022-06-09 10:52:20|23170.6|23150.6|23170.6|23150.6|23170.6|23150.6|23170.6|23150.6|1
1654771950000|2022-06-09 10:52:30|23171.3|23151.3|23171.3|23151.3|23171.3|23151.3|23171.3|23151.3|1
1654771960000|2022-06-09 10:52:40|23173.1|23153.1|23173.1|23153.1|23173.1|23153.1|23173.1|23153.1|0
1654771990000|2022-06-09 10:53:10|||||||||3
1654772020000|2022-06-09 10:53:40|23176.3|23156.3|23183.1|23163.1|23183.1|23163.1|23176.3|23156.3|0
1654772030000|2022-06-09 10:53:50|||||||||1
1654772040000|2022-06-09 10:54:00|||||||||1
1654772060000|2022-06-09 10:54:20|23188.1|23168.1|23190.6|23170.6|23190.6|23170.6|23188.1|23168.1|2
1654772100000|2022-06-09 10:55:00|||||||||2
1654772120000|2022-06-09 10:55:20|23186.9|23166.9|23186.3|23166.3|23186.9|23166.9|23186.3|23166.3|5
1654772170000|2022-06-09 10:56:10|23190.6|23170.6|23190.6|23170.6|23190.6|23170.6|23190.6|23170.6|2
1654772210000|2022-06-09 10:56:50|23189.4|23169.4|23190|23170|23190|23170|23186.3|23166.3|1
1654772220000|2022-06-09 10:57:00|23190.6|23170.6|23185.6|23165.6|23190.6|23170.6|23185.6|23165.6|1
1654772230000|2022-06-09 10:57:10|23185|23165|23183.1|23163.1|23185|23165|23183.1|23163.1|3
1654772240000|2022-06-09 10:57:20|||||||||1
1654772270000|2022-06-09 10:57:50|23192.5|23152.5|23192.5|23152.5|23192.5|23152.5|23192.5|23152.5|2
1654772280000|2022-06-09 10:58:00|23190.6|23150.6|23183.1|23163.1|23190.6|23163.1|23183.1|23150.6|0
1654772300000|2022-06-09 10:58:20|||||||||1
1654772320000|2022-06-09 10:58:40|23185|23165|23185|23165|23185|23165|23185|23165|0
1654772330000|2022-06-09 10:58:50|23182.5|23162.5|23182.5|23162.5|23182.5|23162.5|23182.5|23162.5|0
1654772350000|2022-06-09 10:59:10|23185|23165|23185|23165|23185|23165|23185|23165|0
1654772370000|2022-06-09 10:59:30|23184.4|23164.4|23185|23165|23185|23165|23184.4|23164.4|0
1654772400000|2022-06-09 11:00:00|23184.4|23164.4|23182.5|23162.5|23184.4|23164.4|23182.5|23162.5|0
1654772410000|2022-06-09 11:00:10|23183.1|23163.1|23182.5|23162.5|23185|23165|23182.5|23162.5|0
1654772430000|2022-06-09 11:00:30|23185.6|23165.6|23186.9|23166.9|23186.9|23166.9|23185.6|23165.6|1
1654772440000|2022-06-09 11:00:40|23185|23165|23185|23165|23185|23165|23185|23165|0
1654772470000|2022-06-09 11:01:10|||||||||1
1654772480000|2022-06-09 11:01:20|23180.6|23160.6|23180.6|23160.6|23180.6|23160.6|23180.6|23160.6|1
1654772490000|2022-06-09 11:01:30|||||||||1
1654772510000|2022-06-09 11:01:50|||||||||1
1654772530000|2022-06-09 11:02:10|23183.1|23163.1|23183.1|23163.1|23183.1|23163.1|23183.1|23163.1|0
1654772540000|2022-06-09 11:02:20|23185.6|23165.6|23185.6|23165.6|23185.6|23165.6|23185.6|23165.6|0
1654772560000|2022-06-09 11:02:40|23187.5|23167.5|23188.1|23168.1|23188.1|23168.1|23187.5|23167.5|0
1654772570000|2022-06-09 11:02:50|23188.8|23168.8|23190.6|23170.6|23190.6|23170.6|23188.8|23168.8|0
1654772600000|2022-06-09 11:03:20|||||||||1
1654772610000|2022-06-09 11:03:30|23190|23170|23190|23170|23190|23170|23190|23170|0
1654772620000|2022-06-09 11:03:40|23188.1|23168.1|23170.6|23150.6|23188.1|23168.1|23170.6|23150.6|3
1654772650000|2022-06-09 11:04:10|||||||||1
1654772670000|2022-06-09 11:04:30|23170|23150|23168.1|23148.1|23170|23150|23168.1|23148.1|1
1654772680000|2022-06-09 11:04:40|23167.5|23147.5|23158.1|23138.1|23167.5|23147.5|23158.1|23138.1|6
1654772700000|2022-06-09 11:05:00|23157.5|23137.5|23155.6|23135.6|23157.5|23137.5|23155.6|23135.6|0
1654772720000|2022-06-09 11:05:20|23155|23135|23152.5|23132.5|23155|23135|23152.5|23132.5|1
1654772730000|2022-06-09 11:05:30|||||||||1
1654772740000|2022-06-09 11:05:40|23150.6|23130.6|23144.4|23124.4|23150.6|23130.6|23144.4|23124.4|1
1654772780000|2022-06-09 11:06:20|23143.8|23123.8|23143.8|23123.8|23143.8|23123.8|23143.8|23123.8|1
1654772830000|2022-06-09 11:07:10|||||||||1
1654772900000|2022-06-09 11:08:20|23145.6|23125.6|23145.6|23125.6|23145.6|23125.6|23145.6|23125.6|1
1654772980000|2022-06-09 11:09:40|23147.5|23127.5|23151.9|23131.9|23151.9|23131.9|23147.5|23127.5|1
1654772990000|2022-06-09 11:09:50|23152.5|23132.5|23150.6|23130.6|23152.5|23132.5|23150.6|23130.6|0
1654773000000|2022-06-09 11:10:00|||||||||1
1654773040000|2022-06-09 11:10:40|23151.3|23131.3|23148.1|23128.1|23151.3|23131.3|23148.1|23128.1|2
1654773050000|2022-06-09 11:10:50|23146.3|23126.3|23146.3|23126.3|23146.3|23126.3|23146.3|23126.3|0
1654773060000|2022-06-09 11:11:00|23148.8|23128.8|23148.8|23128.8|23148.8|23128.8|23148.8|23128.8|2
1654773110000|2022-06-09 11:11:50|23155.6|23135.6|23155.6|23135.6|23155.6|23135.6|23155.6|23135.6|0
1654773120000|2022-06-09 11:12:00|23160.6|23140.6|23165.6|23145.6|23165.6|23145.6|23160.6|23140.6|5
1654773130000|2022-06-09 11:12:10|23167.5|23147.5|23173.1|23153.1|23173.1|23153.1|23167.5|23147.5|0
1654773140000|2022-06-09 11:12:20|23175.6|23155.6|23175.6|23155.6|23177.5|23157.5|23175.6|23155.6|2
1654773150000|2022-06-09 11:12:30|23173.1|23153.1|23173.1|23153.1|23173.1|23153.1|23173.1|23153.1|0
1654773160000|2022-06-09 11:12:40|23168.1|23148.1|23165.6|23125.6|23175|23148.1|23165.6|23125.6|6
1654773180000|2022-06-09 11:13:00|23150.6|23130.6|23150.6|23130.6|23150.6|23130.6|23150.6|23130.6|2
1654773190000|2022-06-09 11:13:10|||||||||1
1654773210000|2022-06-09 11:13:30|||||||||3
1654773300000|2022-06-09 11:15:00|23145.6|23125.6|23145.6|23125.6|23145.6|23125.6|23145.6|23125.6|4
1654773310000|2022-06-09 11:15:10|23145|23125|23138.1|23118.1|23145|23125|23138.1|23118.1|1
1654773320000|2022-06-09 11:15:20|23140.6|23120.6|23140|23120|23140.6|23120.6|23140|23120|0
1654773330000|2022-06-09 11:15:30|23139.4|23119.4|23137.5|23117.5|23139.4|23119.4|23137.5|23117.5|0
1654773360000|2022-06-09 11:16:00|||||||||1
1654773400000|2022-06-09 11:16:40|23140|23120|23140|23120|23140|23120|23140|23120|0
1654773410000|2022-06-09 11:16:50|||||||||1
1654773420000|2022-06-09 11:17:00|23135|23115|23140|23120|23140|23120|23135|23115|2
1654773430000|2022-06-09 11:17:10|||||||||2
1654773440000|2022-06-09 11:17:20|23140.6|23120.6|23140.6|23120.6|23140.6|23120.6|23140.6|23120.6|12
1654773470000|2022-06-09 11:17:50|23158.8|23118.8|23160.6|23140.6|23160.6|23140.6|23151.3|23118.8|1
1654773480000|2022-06-09 11:18:00|23165.6|23145.6|23162.5|23142.5|23165.6|23145.6|23162.5|23142.5|3
1654773490000|2022-06-09 11:18:10|23160|23140|23160|23140|23160|23140|23160|23140|0
1654773530000|2022-06-09 11:18:50|23158.1|23138.1|23158.1|23138.1|23158.1|23138.1|23158.1|23138.1|1
1654773540000|2022-06-09 11:19:00|23157.5|23137.5|23150.6|23130.6|23157.5|23137.5|23150.6|23130.6|3
1654773550000|2022-06-09 11:19:10|23148.1|23128.1|23148.8|23128.8|23148.8|23128.8|23143.1|23123.1|0
1654773560000|2022-06-09 11:19:20|23148.1|23128.1|23148.1|23128.1|23148.1|23128.1|23148.1|23128.1|0
1654773580000|2022-06-09 11:19:40|||||||||1
1654773600000|2022-06-09 11:20:00|23150.6|23130.6|23153.1|23133.1|23153.1|23133.1|23150.6|23130.6|0
1654773620000|2022-06-09 11:20:20|||||||||1
1654773660000|2022-06-09 11:21:00|23148.8|23128.8|23148.1|23128.1|23148.8|23128.8|23148.1|23128.1|2
1654773670000|2022-06-09 11:21:10|23147.5|23127.5|23137.5|23117.5|23147.5|23127.5|23137.5|23117.5|2
1654773680000|2022-06-09 11:21:20|23138.1|23118.1|23137.5|23117.5|23140|23120|23137.5|23117.5|2
1654773710000|2022-06-09 11:21:50|23136.9|23116.9|23138.1|23118.1|23140|23120|23136.9|23116.9|3
1654773720000|2022-06-09 11:22:00|23140|23120|23140|23120|23140|23120|23140|23120|0
1654773730000|2022-06-09 11:22:10|23139.4|23119.4|23137.5|23117.5|23139.4|23119.4|23137.5|23117.5|0
1654773770000|2022-06-09 11:22:50|23138.1|23118.1|23138.1|23118.1|23138.1|23118.1|23138.1|23118.1|0
1654773800000|2022-06-09 11:23:20|||||||||1
1654773820000|2022-06-09 11:23:40|23142.5|23122.5|23145.6|23125.6|23145.6|23125.6|23142.5|23122.5|1
1654773830000|2022-06-09 11:23:50|23150.6|23130.6|23150.6|23130.6|23150.6|23130.6|23150.6|23130.6|1
1654773890000|2022-06-09 11:24:50|||||||||1
1654773930000|2022-06-09 11:25:30|23151.3|23131.3|23153.1|23133.1|23153.1|23133.1|23151.3|23131.3|0
1654773950000|2022-06-09 11:25:50|23150.6|23130.6|23150.6|23130.6|23150.6|23130.6|23150.6|23130.6|1
1654773990000|2022-06-09 11:26:30|23145.6|23125.6|23144.4|23124.4|23145.6|23125.6|23144.4|23124.4|1
1654774000000|2022-06-09 11:26:40|23142.5|23122.5|23142.5|23122.5|23142.5|23122.5|23142.5|23122.5|1
1654774070000|2022-06-09 11:27:50|||||||||1
1654774080000|2022-06-09 11:28:00|23140|23120|23140|23120|23140|23120|23140|23120|0
1654774090000|2022-06-09 11:28:10|||||||||4
1654774110000|2022-06-09 11:28:30|||||||||1
1654774130000|2022-06-09 11:28:50|23139.4|23119.4|23139.4|23119.4|23139.4|23119.4|23139.4|23119.4|0
1654774150000|2022-06-09 11:29:10|23140|23120|23140|23120|23140|23120|23140|23120|0
1654774160000|2022-06-09 11:29:20|23139.4|23119.4|23139.4|23119.4|23139.4|23119.4|23139.4|23119.4|0
1654774170000|2022-06-09 11:29:30|23140|23120|23140|23120|23140|23120|23140|23120|12
1654774200000|2022-06-09 11:30:00|23139.4|23119.4|23139.4|23119.4|23139.4|23119.4|23139.4|23119.4|1
1654774210000|2022-06-09 11:30:10|23140|23120|23137.5|23117.5|23140|23120|23137.5|23117.5|0
1654774230000|2022-06-09 11:30:30|23135.6|23115.6|23135.6|23115.6|23135.6|23115.6|23135.6|23115.6|1
1654774240000|2022-06-09 11:30:40|23137.5|23117.5|23137.5|23117.5|23137.5|23117.5|23137.5|23117.5|1
1654774250000|2022-06-09 11:30:50|23135|23115|23135|23115|23135|23115|23135|23115|4
1654774260000|2022-06-09 11:31:00|23133.1|23113.1|23133.1|23113.1|23133.1|23113.1|23133.1|23113.1|0
1654774340000|2022-06-09 11:32:20|23135|23115|23140|23120|23140|23120|23135|23115|1
1654774350000|2022-06-09 11:32:30|23140.6|23120.6|23140.6|23120.6|23140.6|23120.6|23140.6|23120.6|2
1654774420000|2022-06-09 11:33:40|23145.6|23125.6|23146.3|23126.3|23146.3|23126.3|23145.6|23125.6|4
1654774430000|2022-06-09 11:33:50|23145.6|23125.6|23143.8|23123.8|23145.6|23125.6|23143.8|23123.8|1
1654774450000|2022-06-09 11:34:10|23145.6|23125.6|23143.1|23123.1|23145.6|23125.6|23143.1|23123.1|0
1654774490000|2022-06-09 11:34:50|23142.5|23122.5|23142.5|23122.5|23142.5|23122.5|23142.5|23122.5|1
1654774500000|2022-06-09 11:35:00|23138.1|23118.1|23138.1|23118.1|23138.1|23118.1|23138.1|23118.1|0
1654774510000|2022-06-09 11:35:10|23140|23120|23140|23120|23140.6|23120.6|23140|23120|0
1654774530000|2022-06-09 11:35:30|23140.6|23120.6|23140.6|23120.6|23140.6|23120.6|23140.6|23120.6|0
1654774600000|2022-06-09 11:36:40|23137.5|23117.5|23137.5|23117.5|23138.1|23118.1|23137.5|23117.5|3
1654774610000|2022-06-09 11:36:50|23135|23115|23137.5|23117.5|23137.5|23117.5|23135|23115|0
1654774630000|2022-06-09 11:37:10|23135.6|23115.6|23135.6|23115.6|23135.6|23115.6|23135.6|23115.6|0
1654774650000|2022-06-09 11:37:30|23137.5|23117.5|23137.5|23117.5|23137.5|23117.5|23137.5|23117.5|0
1654774680000|2022-06-09 11:38:00|23139.4|23119.4|23138.1|23118.1|23140|23120|23138.1|23118.1|1
1654774720000|2022-06-09 11:38:40|23140|23120|23140|23120|23140|23120|23140|23120|0
1654774730000|2022-06-09 11:38:50|23140.6|23120.6|23140.6|23120.6|23140.6|23120.6|23140.6|23120.6|0
1654774750000|2022-06-09 11:39:10|23140|23120|23140|23120|23140|23120|23140|23120|1
1654774770000|2022-06-09 11:39:30|||||||||1
1654774780000|2022-06-09 11:39:40|23140.6|23120.6|23140.6|23120.6|23140.6|23120.6|23140.6|23120.6|0
1654774790000|2022-06-09 11:39:50|23144.4|23124.4|23144.4|23124.4|23144.4|23124.4|23144.4|23124.4|1
1654774800000|2022-06-09 11:40:00|23148.1|23128.1|23149.4|23129.4|23149.4|23129.4|23148.1|23128.1|0
1654774850000|2022-06-09 11:40:50|23156.3|23136.3|23163.8|23143.8|23163.8|23143.8|23156.3|23136.3|2
1654774860000|2022-06-09 11:41:00|23165.6|23145.6|23165.6|23145.6|23165.6|23145.6|23165.6|23145.6|0
1654774890000|2022-06-09 11:41:30|23167.5|23147.5|23167.5|23147.5|23167.5|23147.5|23167.5|23147.5|0
1654774910000|2022-06-09 11:41:50|23169.4|23149.4|23170.6|23150.6|23170.6|23150.6|23169.4|23149.4|1
1654774920000|2022-06-09 11:42:00|||||||||2
1654774940000|2022-06-09 11:42:20|||||||||2
1654774950000|2022-06-09 11:42:30|||||||||1
1654774970000|2022-06-09 11:42:50|23172.5|23152.5|23172.5|23152.5|23172.5|23152.5|23172.5|23152.5|1
1654774980000|2022-06-09 11:43:00|23170.6|23150.6|23170.6|23150.6|23170.6|23150.6|23170.6|23150.6|0
1654775000000|2022-06-09 11:43:20|23170|23150|23168.1|23148.1|23170|23150|23168.1|23148.1|0
1654775030000|2022-06-09 11:43:50|||||||||2
1654775050000|2022-06-09 11:44:10|||||||||1
1654775060000|2022-06-09 11:44:20|23167.5|23147.5|23168.8|23148.8|23168.8|23148.8|23167.5|23147.5|1
1654775090000|2022-06-09 11:44:50|||||||||1
1654775100000|2022-06-09 11:45:00|23168.1|23148.1|23170.6|23150.6|23170.6|23150.6|23168.1|23148.1|6
1654775130000|2022-06-09 11:45:30|23172.5|23152.5|23161.3|23141.3|23172.5|23152.5|23161.3|23141.3|3
1654775140000|2022-06-09 11:45:40|23159.4|23139.4|23168.8|23128.8|23168.8|23139.4|23159.4|23128.8|0
1654775160000|2022-06-09 11:46:00|23159.4|23139.4|23159.4|23139.4|23159.4|23139.4|23159.4|23139.4|1
1654775220000|2022-06-09 11:47:00|23168.8|23128.8|23168.8|23128.8|23168.8|23128.8|23168.8|23128.8|1
1654775240000|2022-06-09 11:47:20|||||||||1
1654775250000|2022-06-09 11:47:30|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|0
1654775270000|2022-06-09 11:47:50|23168.8|23128.8|23168.8|23128.8|23168.8|23128.8|23168.8|23128.8|0
1654775300000|2022-06-09 11:48:20|||||||||1
1654775310000|2022-06-09 11:48:30|23158.1|23138.1|23158.1|23138.1|23158.1|23138.1|23158.1|23138.1|0
1654775330000|2022-06-09 11:48:50|23157.5|23137.5|23155.6|23135.6|23157.5|23137.5|23155.6|23135.6|0
1654775340000|2022-06-09 11:49:00|23152.5|23132.5|23143.8|23123.8|23152.5|23132.5|23143.8|23123.8|0
1654775360000|2022-06-09 11:49:20|23143.1|23123.1|23143.1|23123.1|23143.1|23123.1|23143.1|23123.1|1
1654775380000|2022-06-09 11:49:40|23145|23125|23145|23125|23145|23125|23145|23125|0
1654775390000|2022-06-09 11:49:50|23146.9|23126.9|23148.8|23128.8|23148.8|23128.8|23146.9|23126.9|0
1654775400000|2022-06-09 11:50:00|23150.6|23130.6|23154.4|23134.4|23154.4|23134.4|23150.6|23130.6|0
1654775410000|2022-06-09 11:50:10|23155.6|23135.6|23155.6|23135.6|23155.6|23135.6|23153.8|23133.8|0
1654775430000|2022-06-09 11:50:30|23158.1|23138.1|23158.1|23138.1|23158.1|23138.1|23158.1|23138.1|0
1654775450000|2022-06-09 11:50:50|23160|23140|23160.6|23140.6|23160.6|23140.6|23160|23140|1
1654775460000|2022-06-09 11:51:00|23162.5|23142.5|23165|23145|23165|23145|23162.5|23142.5|0
1654775470000|2022-06-09 11:51:10|23166.9|23146.9|23166.9|23146.9|23166.9|23146.9|23166.9|23146.9|0
1654775480000|2022-06-09 11:51:20|23167.5|23147.5|23167.5|23147.5|23167.5|23147.5|23167.5|23147.5|1
1654775510000|2022-06-09 11:51:50|23170|23150|23170.6|23150.6|23170.6|23150.6|23170|23150|1
1654775520000|2022-06-09 11:52:00|23171.3|23151.3|23170.6|23150.6|23171.3|23151.3|23170.6|23150.6|2
1654775540000|2022-06-09 11:52:20|||||||||1
1654775570000|2022-06-09 11:52:50|23171.3|23151.3|23172.5|23152.5|23172.5|23152.5|23171.3|23151.3|1
1654775580000|2022-06-09 11:53:00|23170.6|23150.6|23170.6|23150.6|23170.6|23150.6|23170.6|23150.6|1
1654775620000|2022-06-09 11:53:40|23173.1|23153.1|23173.1|23153.1|23173.1|23153.1|23173.1|23153.1|1
1654775640000|2022-06-09 11:54:00|23175.6|23155.6|23173.1|23153.1|23175.6|23155.6|23173.1|23153.1|5
1654775660000|2022-06-09 11:54:20|||||||||1
1654775680000|2022-06-09 11:54:40|||||||||1
1654775690000|2022-06-09 11:54:50|23174.4|23154.4|23173.8|23153.8|23178.1|23158.1|23173.1|23153.1|2
1654775700000|2022-06-09 11:55:00|23180.6|23160.6|23176.9|23156.9|23180.6|23160.6|23176.9|23156.9|1
1654775720000|2022-06-09 11:55:20|||||||||1
1654775760000|2022-06-09 11:56:00|23178.8|23158.8|23175.6|23155.6|23178.8|23158.8|23175.6|23155.6|0
1654775770000|2022-06-09 11:56:10|23172.5|23152.5|23170.6|23150.6|23172.5|23152.5|23170.6|23150.6|532
1654775780000|2022-06-09 11:56:20|23170|23150|23170|23150|23170|23150|23170|23150|0
1654775800000|2022-06-09 11:56:40|23171.9|23151.9|23172.5|23152.5|23174.4|23154.4|23171.9|23151.9|2
1654775820000|2022-06-09 11:57:00|23173.1|23153.1|23177.5|23157.5|23177.5|23157.5|23173.1|23153.1|2
1654775830000|2022-06-09 11:57:10|23173.1|23153.1|23173.1|23153.1|23173.1|23153.1|23173.1|23153.1|0
1654775840000|2022-06-09 11:57:20|||||||||1
1654775860000|2022-06-09 11:57:40|23183.1|23163.1|23181.9|23161.9|23183.1|23163.1|23181.9|23161.9|1
1654775870000|2022-06-09 11:57:50|||||||||1
1654775900000|2022-06-09 11:58:20|23180|23160|23180|23160|23180|23160|23180|23160|1
1654775920000|2022-06-09 11:58:40|||||||||1
1654775930000|2022-06-09 11:58:50|23180.6|23160.6|23203.1|23183.1|23203.1|23183.1|23180.6|23160.6|21
1654775940000|2022-06-09 11:59:00|23200.6|23180.6|23235.6|23215.6|23238.8|23215.6|23200.6|23180.6|23
1654775950000|2022-06-09 11:59:10|23236.9|23216.9|23236.9|23216.9|23236.9|23216.9|23236.9|23216.9|2
1654775960000|2022-06-09 11:59:20|23236.3|23216.3|23236.3|23216.3|23236.3|23216.3|23236.3|23216.3|2
1654775970000|2022-06-09 11:59:30|23234.4|23214.4|23238.1|23218.1|23238.1|23218.1|23234.4|23214.4|3
1654775990000|2022-06-09 11:59:50|23240|23220|23242.5|23222.5|23243.1|23223.1|23240|23220|5
1654776000000|2022-06-09 12:00:00|23241.9|23221.9|23243.1|23203.1|23243.1|23221.9|23235|23203.1|22
1654776010000|2022-06-09 12:00:10|||||||||3
1654776020000|2022-06-09 12:00:20|23225|23205|23215|23195|23225|23205|23215|23195|6
1654776030000|2022-06-09 12:00:30|23213.1|23193.1|23213.1|23193.1|23213.1|23193.1|23213.1|23193.1|6
1654776040000|2022-06-09 12:00:40|23218.1|23198.1|23218.1|23198.1|23218.1|23198.1|23218.1|23198.1|4
1654776050000|2022-06-09 12:00:50|23218.8|23198.8|23223.1|23203.1|23223.1|23203.1|23218.8|23198.8|1
1654776060000|2022-06-09 12:01:00|||||||||3
1654776070000|2022-06-09 12:01:10|23223.8|23203.8|23230.6|23210.6|23230.6|23210.6|23223.8|23203.8|4
1654776080000|2022-06-09 12:01:20|23230|23210|23230|23210|23230|23210|23230|23210|6
1654776090000|2022-06-09 12:01:30|23228.1|23208.1|23225|23205|23228.1|23208.1|23225|23205|0
1654776100000|2022-06-09 12:01:40|||||||||7
1654776110000|2022-06-09 12:01:50|||||||||1
1654776120000|2022-06-09 12:02:00|23225.6|23205.6|23226.3|23206.3|23226.3|23206.3|23225.6|23205.6|11
1654776130000|2022-06-09 12:02:10|||||||||2
1654776140000|2022-06-09 12:02:20|23230|23210|23247.5|23227.5|23247.5|23227.5|23230|23210|8
1654776150000|2022-06-09 12:02:30|23250|23230|23250|23230|23250|23230|23245.6|23225.6|3
1654776160000|2022-06-09 12:02:40|23250.6|23230.6|23250.6|23230.6|23253.1|23233.1|23248.1|23228.1|5
1654776170000|2022-06-09 12:02:50|23251.3|23231.3|23251.3|23231.3|23251.3|23231.3|23251.3|23231.3|0
1654776180000|2022-06-09 12:03:00|23253.1|23233.1|23258.1|23238.1|23263.1|23243.1|23253.1|23233.1|18
1654776190000|2022-06-09 12:03:10|23258.8|23238.8|23259.4|23239.4|23260|23240|23257.5|23237.5|13
1654776200000|2022-06-09 12:03:20|23257.5|23237.5|23255|23235|23257.5|23237.5|23255|23235|3
1654776210000|2022-06-09 12:03:30|23254.4|23234.4|23254.4|23234.4|23254.4|23234.4|23254.4|23234.4|0
1654776220000|2022-06-09 12:03:40|23255|23235|23255|23235|23255|23235|23255|23235|1
1654776230000|2022-06-09 12:03:50|23254.4|23234.4|23252.5|23232.5|23254.4|23234.4|23252.5|23232.5|4
1654776240000|2022-06-09 12:04:00|23253.1|23233.1|23253.1|23233.1|23253.1|23233.1|23253.1|23233.1|2
1654776260000|2022-06-09 12:04:20|23255|23235|23265.6|23245.6|23265.6|23245.6|23255|23235|17
1654776270000|2022-06-09 12:04:30|23267.5|23247.5|23273.8|23253.8|23273.8|23253.8|23267.5|23247.5|9
1654776280000|2022-06-09 12:04:40|23275.6|23255.6|23275|23255|23275.6|23255.6|23275|23255|33
1654776290000|2022-06-09 12:04:50|23275.6|23255.6|23275.6|23255.6|23275.6|23255.6|23275.6|23255.6|4
1654776300000|2022-06-09 12:05:00|23275|23255|23278.1|23258.1|23278.1|23258.1|23275|23255|6
1654776310000|2022-06-09 12:05:10|23280.6|23260.6|23285.6|23265.6|23285.6|23265.6|23280.6|23260.6|43
1654776320000|2022-06-09 12:05:20|23286.9|23266.9|23286.9|23266.9|23287.5|23267.5|23286.9|23266.9|10
1654776330000|2022-06-09 12:05:30|23288.1|23268.1|23285.6|23265.6|23288.1|23268.1|23285.6|23265.6|2
1654776340000|2022-06-09 12:05:40|23283.8|23263.8|23282.5|23262.5|23283.8|23263.8|23282.5|23262.5|2
1654776350000|2022-06-09 12:05:50|23280.6|23260.6|23277.5|23257.5|23280.6|23260.6|23277.5|23257.5|2
1654776360000|2022-06-09 12:06:00|23276.9|23256.9|23276.9|23256.9|23276.9|23256.9|23276.9|23256.9|1
1654776370000|2022-06-09 12:06:10|23277.5|23257.5|23289.4|23269.4|23289.4|23269.4|23277.5|23257.5|3
1654776380000|2022-06-09 12:06:20|23291.3|23271.3|23308.1|23288.1|23308.1|23288.1|23291.3|23271.3|5
1654776390000|2022-06-09 12:06:30|23312.5|23292.5|23313.1|23293.1|23313.1|23293.1|23312.5|23292.5|3
1654776400000|2022-06-09 12:06:40|23313.8|23293.8|23325|23305|23326.3|23306.3|23313.8|23293.8|11
1654776410000|2022-06-09 12:06:50|23326.3|23306.3|23335|23315|23336.3|23316.3|23326.3|23306.3|9
1654776420000|2022-06-09 12:07:00|23335.6|23315.6|23335.6|23315.6|23338.1|23318.1|23335.6|23315.6|9
1654776440000|2022-06-09 12:07:20|23333.8|23313.8|23333.1|23313.1|23333.8|23313.8|23333.1|23313.1|4
1654776450000|2022-06-09 12:07:30|23335|23315|23335|23315|23335|23315|23335|23315|5
1654776460000|2022-06-09 12:07:40|23336.3|23316.3|23333.1|23313.1|23338.1|23318.1|23333.1|23313.1|110
1654776470000|2022-06-09 12:07:50|23333.8|23313.8|23332.5|23312.5|23333.8|23313.8|23332.5|23312.5|5
1654776480000|2022-06-09 12:08:00|23333.1|23313.1|23333.1|23313.1|23333.1|23313.1|23333.1|23313.1|7
1654776490000|2022-06-09 12:08:10|23333.8|23313.8|23333.8|23313.8|23336.3|23316.3|23333.8|23313.8|5
1654776500000|2022-06-09 12:08:20|23333.1|23313.1|23333.1|23313.1|23333.1|23313.1|23333.1|23313.1|0
1654776510000|2022-06-09 12:08:30|||||||||2
1654776520000|2022-06-09 12:08:40|23333.8|23313.8|23333.1|23313.1|23333.8|23313.8|23333.1|23313.1|3
1654776530000|2022-06-09 12:08:50|23335|23315|23335|23315|23335|23315|23335|23315|2
1654776540000|2022-06-09 12:09:00|23335.6|23315.6|23336.3|23316.3|23336.9|23316.9|23335.6|23315.6|24
1654776550000|2022-06-09 12:09:10|||||||||1
1654776560000|2022-06-09 12:09:20|23338.1|23318.1|23336.3|23316.3|23338.1|23318.1|23336.3|23316.3|8
1654776570000|2022-06-09 12:09:30|23333.8|23313.8|23333.1|23313.1|23333.8|23313.8|23332.5|23312.5|6
1654776580000|2022-06-09 12:09:40|23332.5|23312.5|23332.5|23312.5|23332.5|23312.5|23332.5|23312.5|5
1654776590000|2022-06-09 12:09:50|23333.1|23313.1|23331.3|23311.3|23333.1|23313.1|23331.3|23311.3|4
1654776600000|2022-06-09 12:10:00|23333.1|23313.1|23337.5|23317.5|23337.5|23317.5|23333.1|23313.1|2
1654776610000|2022-06-09 12:10:10|23335|23315|23338.1|23318.1|23338.1|23318.1|23335|23315|0
1654776620000|2022-06-09 12:10:20|23338.8|23318.8|23336.3|23316.3|23338.8|23318.8|23336.3|23316.3|3
1654776630000|2022-06-09 12:10:30|23335|23315|23322.5|23302.5|23335|23315|23322.5|23302.5|6
1654776640000|2022-06-09 12:10:40|||||||||1
1654776650000|2022-06-09 12:10:50|23323.1|23303.1|23323.1|23303.1|23323.1|23303.1|23323.1|23303.1|1
1654776660000|2022-06-09 12:11:00|23323.8|23303.8|23327.5|23307.5|23329.4|23309.4|23323.8|23303.8|3
1654776670000|2022-06-09 12:11:10|23325.6|23305.6|23323.1|23303.1|23325.6|23305.6|23323.1|23303.1|32
1654776680000|2022-06-09 12:11:20|23322.5|23302.5|23320|23300|23322.5|23302.5|23320|23300|3
1654776690000|2022-06-09 12:11:30|23316.3|23296.3|23316.3|23296.3|23316.3|23296.3|23316.3|23296.3|2
1654776700000|2022-06-09 12:11:40|23315.6|23295.6|23317.5|23297.5|23317.5|23297.5|23315.6|23295.6|2
1654776710000|2022-06-09 12:11:50|23315|23295|23323.1|23303.1|23323.1|23303.1|23315|23295|7
1654776720000|2022-06-09 12:12:00|23325|23305|23333.1|23313.1|23333.1|23313.1|23325|23305|19
1654776730000|2022-06-09 12:12:10|23334.4|23314.4|23336.3|23316.3|23341.3|23321.3|23334.4|23314.4|2
1654776740000|2022-06-09 12:12:20|23335.6|23315.6|23338.1|23318.1|23338.1|23318.1|23335.6|23315.6|13
1654776760000|2022-06-09 12:12:40|||||||||1
1654776770000|2022-06-09 12:12:50|23340|23320|23348.1|23328.1|23348.1|23328.1|23340|23320|3
1654776780000|2022-06-09 12:13:00|23349.4|23329.4|23365.6|23345.6|23365.6|23345.6|23349.4|23329.4|6
1654776790000|2022-06-09 12:13:10|23370.6|23350.6|23366.3|23346.3|23373.1|23353.1|23366.3|23346.3|10
1654776800000|2022-06-09 12:13:20|23361.9|23341.9|23361.9|23341.9|23361.9|23341.9|23361.9|23341.9|0
1654776810000|2022-06-09 12:13:30|23364.4|23344.4|23367.5|23347.5|23367.5|23347.5|23363.1|23343.1|4
1654776820000|2022-06-09 12:13:40|23365.6|23345.6|23365.6|23345.6|23365.6|23345.6|23365.6|23345.6|0
1654776830000|2022-06-09 12:13:50|23368.1|23348.1|23363.1|23343.1|23370|23350|23363.1|23343.1|24
1654776840000|2022-06-09 12:14:00|23360.6|23340.6|23360.6|23340.6|23360.6|23340.6|23358.1|23338.1|3
1654776850000|2022-06-09 12:14:10|23363.1|23343.1|23363.1|23343.1|23363.1|23343.1|23363.1|23343.1|3
1654776860000|2022-06-09 12:14:20|||||||||4
1654776870000|2022-06-09 12:14:30|23362.5|23342.5|23358.1|23338.1|23362.5|23342.5|23358.1|23338.1|5
1654776880000|2022-06-09 12:14:40|23355.6|23335.6|23355.6|23335.6|23355.6|23335.6|23355.6|23335.6|4
1654776890000|2022-06-09 12:14:50|23353.1|23333.1|23353.1|23333.1|23353.1|23333.1|23353.1|23333.1|5
1654776900000|2022-06-09 12:15:00|23350.6|23330.6|23353.1|23333.1|23353.1|23333.1|23350.6|23330.6|4
1654776910000|2022-06-09 12:15:10|23351.9|23331.9|23350|23330|23351.9|23331.9|23350|23330|2
1654776920000|2022-06-09 12:15:20|23350.6|23330.6|23346.3|23326.3|23350.6|23330.6|23345.6|23325.6|5
1654776930000|2022-06-09 12:15:30|23348.1|23328.1|23346.3|23326.3|23348.1|23328.1|23346.3|23326.3|1
1654776940000|2022-06-09 12:15:40|23348.1|23328.1|23354.4|23334.4|23354.4|23334.4|23348.1|23328.1|5
1654776950000|2022-06-09 12:15:50|23358.8|23338.8|23361.9|23341.9|23361.9|23341.9|23358.8|23338.8|2
1654776960000|2022-06-09 12:16:00|23367.5|23347.5|23377.5|23357.5|23377.5|23357.5|23367.5|23347.5|8
1654776970000|2022-06-09 12:16:10|23378.1|23358.1|23378.1|23358.1|23378.1|23358.1|23378.1|23358.1|2
1654776980000|2022-06-09 12:16:20|23383.1|23363.1|23386.3|23366.3|23386.3|23366.3|23383.1|23363.1|7
1654776990000|2022-06-09 12:16:30|23388.1|23368.1|23388.8|23368.8|23388.8|23368.8|23388.1|23368.1|2
1654777000000|2022-06-09 12:16:40|23386.9|23366.9|23381.3|23361.3|23386.9|23366.9|23381.3|23361.3|6
1654777010000|2022-06-09 12:16:50|23380|23360|23363.8|23343.8|23380|23360|23363.8|23343.8|1
1654777020000|2022-06-09 12:17:00|23365.6|23345.6|23363.1|23343.1|23365.6|23345.6|23363.1|23343.1|1
1654777030000|2022-06-09 12:17:10|23360|23340|23356.3|23336.3|23360|23340|23356.3|23336.3|3
1654777040000|2022-06-09 12:17:20|23352.5|23332.5|23351.3|23331.3|23355.6|23335.6|23351.3|23331.3|4
1654777050000|2022-06-09 12:17:30|23358.8|23338.8|23365|23345|23365|23345|23358.8|23338.8|12
1654777060000|2022-06-09 12:17:40|23363.8|23343.8|23361.3|23341.3|23365.6|23345.6|23361.3|23341.3|5
1654777070000|2022-06-09 12:17:50|23360.6|23340.6|23362.5|23342.5|23363.1|23343.1|23360.6|23340.6|1
1654777080000|2022-06-09 12:18:00|23360.6|23340.6|23348.8|23328.8|23360.6|23340.6|23348.8|23328.8|20
1654777090000|2022-06-09 12:18:10|23346.3|23326.3|23328.8|23308.8|23346.3|23326.3|23328.8|23308.8|5
1654777100000|2022-06-09 12:18:20|23328.1|23308.1|23328.1|23308.1|23328.1|23308.1|23328.1|23308.1|0
1654777110000|2022-06-09 12:18:30|23323.1|23303.1|23326.3|23306.3|23326.3|23306.3|23323.1|23303.1|12
1654777120000|2022-06-09 12:18:40|23328.1|23308.1|23328.1|23308.1|23328.1|23308.1|23328.1|23308.1|1
1654777130000|2022-06-09 12:18:50|23328.8|23308.8|23347.5|23307.5|23347.5|23311.3|23328.8|23303.8|3
1654777150000|2022-06-09 12:19:10|23338.8|23318.8|23337.5|23317.5|23338.8|23318.8|23337.5|23317.5|3
1654777160000|2022-06-09 12:19:20|23335.6|23315.6|23332.5|23312.5|23335.6|23315.6|23332.5|23312.5|1
1654777170000|2022-06-09 12:19:30|||||||||1
1654777180000|2022-06-09 12:19:40|23328.8|23308.8|23325|23305|23328.8|23308.8|23325|23305|5
1654777200000|2022-06-09 12:20:00|23323.8|23303.8|23317.5|23297.5|23323.8|23303.8|23317.5|23297.5|6
1654777210000|2022-06-09 12:20:10|23318.1|23298.1|23318.1|23298.1|23318.1|23298.1|23318.1|23298.1|0
1654777230000|2022-06-09 12:20:30|||||||||1
1654777240000|2022-06-09 12:20:40|23316.3|23296.3|23310.6|23290.6|23316.3|23296.3|23310.6|23290.6|5
1654777250000|2022-06-09 12:20:50|23310|23290|23310|23290|23310|23290|23310|23290|2
1654777260000|2022-06-09 12:21:00|23312.5|23292.5|23311.3|23291.3|23312.5|23292.5|23309.4|23289.4|5
1654777270000|2022-06-09 12:21:10|23313.1|23293.1|23313.1|23293.1|23313.1|23293.1|23313.1|23293.1|1
1654777290000|2022-06-09 12:21:30|23315|23295|23313.1|23293.1|23315|23295|23313.1|23293.1|1
1654777300000|2022-06-09 12:21:40|23317.5|23297.5|23317.5|23297.5|23317.5|23297.5|23315.6|23295.6|2
1654777310000|2022-06-09 12:21:50|23312.5|23292.5|23308.1|23288.1|23312.5|23292.5|23308.1|23288.1|5
1654777320000|2022-06-09 12:22:00|23308.8|23288.8|23310|23290|23310|23290|23305.6|23285.6|1
1654777330000|2022-06-09 12:22:10|23312.5|23292.5|23316.3|23296.3|23316.3|23296.3|23312.5|23292.5|5
1654777350000|2022-06-09 12:22:30|23315.6|23295.6|23315.6|23295.6|23315.6|23295.6|23315.6|23295.6|1
1654777360000|2022-06-09 12:22:40|23316.9|23296.9|23320.6|23300.6|23320.6|23300.6|23316.9|23296.9|2
1654777370000|2022-06-09 12:22:50|||||||||1
1654777380000|2022-06-09 12:23:00|23322.5|23302.5|23322.5|23302.5|23322.5|23302.5|23322.5|23302.5|4
1654777400000|2022-06-09 12:23:20|23320.6|23300.6|23320.6|23300.6|23320.6|23300.6|23320.6|23300.6|2
1654777410000|2022-06-09 12:23:30|23322.5|23302.5|23325|23305|23325|23305|23322.5|23302.5|5
1654777420000|2022-06-09 12:23:40|||||||||2
1654777430000|2022-06-09 12:23:50|23324.4|23304.4|23323.1|23303.1|23324.4|23304.4|23323.1|23303.1|3
1654777440000|2022-06-09 12:24:00|23325|23305|23335|23315|23335.6|23315.6|23325|23305|18
1654777450000|2022-06-09 12:24:10|23333.1|23313.1|23330|23310|23333.1|23313.1|23330|23310|9
1654777460000|2022-06-09 12:24:20|23325|23305|23325|23305|23325|23305|23325|23305|0
1654777470000|2022-06-09 12:24:30|23322.5|23302.5|23322.5|23302.5|23322.5|23302.5|23322.5|23302.5|1
1654777490000|2022-06-09 12:24:50|23323.1|23303.1|23323.1|23303.1|23323.8|23303.8|23323.1|23303.1|0
1654777500000|2022-06-09 12:25:00|23323.8|23303.8|23325.6|23305.6|23325.6|23305.6|23322.5|23302.5|0
1654777510000|2022-06-09 12:25:10|23323.8|23303.8|23323.8|23303.8|23323.8|23303.8|23323.8|23303.8|1
1654777520000|2022-06-09 12:25:20|23324.4|23304.4|23326.3|23306.3|23326.3|23306.3|23324.4|23304.4|0
1654777530000|2022-06-09 12:25:30|23328.1|23308.1|23330.6|23310.6|23330.6|23310.6|23328.1|23308.1|0
1654777540000|2022-06-09 12:25:40|23333.1|23313.1|23337.5|23317.5|23337.5|23317.5|23333.1|23313.1|5
1654777560000|2022-06-09 12:26:00|||||||||1
1654777580000|2022-06-09 12:26:20|23342.5|23322.5|23360|23340|23362.5|23342.5|23342.5|23322.5|7
1654777600000|2022-06-09 12:26:40|23359.4|23339.4|23355.6|23335.6|23359.4|23339.4|23355|23335|2
1654777610000|2022-06-09 12:26:50|23358.1|23338.1|23358.8|23338.8|23358.8|23338.8|23358.1|23338.1|3
1654777620000|2022-06-09 12:27:00|23358.1|23338.1|23355.6|23335.6|23358.1|23338.1|23355.6|23335.6|1
1654777630000|2022-06-09 12:27:10|23358.1|23338.1|23360.6|23340.6|23363.1|23343.1|23358.1|23338.1|4
1654777650000|2022-06-09 12:27:30|23358.8|23338.8|23358.8|23338.8|23363.8|23343.8|23358.8|23338.8|1
1654777660000|2022-06-09 12:27:40|||||||||2
1654777670000|2022-06-09 12:27:50|23360.6|23340.6|23360|23340|23360.6|23340.6|23360|23340|3
1654777680000|2022-06-09 12:28:00|||||||||5
1654777690000|2022-06-09 12:28:10|||||||||1
1654777700000|2022-06-09 12:28:20|23358.1|23338.1|23358.1|23338.1|23358.1|23338.1|23358.1|23338.1|2
1654777710000|2022-06-09 12:28:30|23349.4|23329.4|23328.1|23308.1|23349.4|23329.4|23328.1|23308.1|9
1654777720000|2022-06-09 12:28:40|23330|23310|23330|23310|23330|23310|23330|23310|4
1654777730000|2022-06-09 12:28:50|23328.1|23308.1|23328.1|23308.1|23328.1|23308.1|23328.1|23308.1|2
1654777740000|2022-06-09 12:29:00|23330|23310|23328.1|23308.1|23330|23310|23328.1|23308.1|1
1654777770000|2022-06-09 12:29:30|||||||||1
1654777780000|2022-06-09 12:29:40|23330|23310|23347.5|23307.5|23347.5|23312.5|23330|23307.5|6
1654777790000|2022-06-09 12:29:50|23337.5|23317.5|23337.5|23317.5|23337.5|23317.5|23337.5|23317.5|9
1654777800000|2022-06-09 12:30:00|23335.6|23315.6|23330.6|23290.6|23335.6|23315.6|23330.6|23290.6|22
1654777810000|2022-06-09 12:30:10|||||||||3
1654777820000|2022-06-09 12:30:20|23318.1|23298.1|23318.1|23298.1|23318.1|23298.1|23318.1|23298.1|2
1654777830000|2022-06-09 12:30:30|23316.3|23296.3|23318.8|23298.8|23318.8|23298.8|23316.3|23296.3|2
1654777840000|2022-06-09 12:30:40|23320.6|23300.6|23320.6|23300.6|23320.6|23300.6|23320.6|23300.6|2
1654777860000|2022-06-09 12:31:00|23341.9|23301.9|23360.6|23340.6|23360.6|23340.6|23333.1|23301.9|7
1654777870000|2022-06-09 12:31:10|||||||||1
1654777900000|2022-06-09 12:31:40|23362.5|23342.5|23363.1|23343.1|23363.1|23343.1|23362.5|23342.5|4
1654777910000|2022-06-09 12:31:50|||||||||1
1654777920000|2022-06-09 12:32:00|23363.8|23343.8|23363.8|23343.8|23363.8|23343.8|23363.8|23343.8|0
1654777930000|2022-06-09 12:32:10|23367.5|23347.5|23365.6|23345.6|23367.5|23347.5|23363.1|23343.1|11
1654777940000|2022-06-09 12:32:20|||||||||1
1654777950000|2022-06-09 12:32:30|||||||||1
1654777960000|2022-06-09 12:32:40|23368.1|23348.1|23378.8|23358.8|23378.8|23358.8|23368.1|23348.1|3
1654777970000|2022-06-09 12:32:50|23379.4|23359.4|23390.6|23370.6|23390.6|23370.6|23379.4|23359.4|7
1654777980000|2022-06-09 12:33:00|23388.8|23368.8|23383.1|23363.1|23388.8|23368.8|23383.1|23363.1|6
1654777990000|2022-06-09 12:33:10|23382.5|23362.5|23377.5|23357.5|23382.5|23362.5|23377.5|23357.5|5
1654778010000|2022-06-09 12:33:30|23375|23355|23363.1|23343.1|23375|23355|23363.1|23343.1|3
1654778020000|2022-06-09 12:33:40|23362.5|23342.5|23360|23340|23362.5|23342.5|23359.4|23339.4|1
1654778030000|2022-06-09 12:33:50|23357.5|23337.5|23357.5|23337.5|23357.5|23337.5|23357.5|23337.5|37
1654778040000|2022-06-09 12:34:00|23355.6|23335.6|23355.6|23335.6|23355.6|23335.6|23355.6|23335.6|2
1654778050000|2022-06-09 12:34:10|23354.4|23334.4|23340|23320|23354.4|23334.4|23340|23320|1
1654778060000|2022-06-09 12:34:20|23337.5|23317.5|23317.5|23297.5|23337.5|23317.5|23317.5|23297.5|1
1654778070000|2022-06-09 12:34:30|23315.6|23295.6|23315.6|23295.6|23315.6|23295.6|23315.6|23295.6|4
1654778080000|2022-06-09 12:34:40|23314.4|23294.4|23313.1|23293.1|23314.4|23294.4|23312.5|23292.5|2
1654778090000|2022-06-09 12:34:50|23315|23295|23326.3|23306.3|23326.3|23306.3|23315|23295|11
1654778100000|2022-06-09 12:35:00|23328.1|23308.1|23323.1|23303.1|23328.1|23308.1|23323.1|23303.1|4
1654778110000|2022-06-09 12:35:10|23325.6|23305.6|23325.6|23305.6|23325.6|23305.6|23325.6|23305.6|1
1654778130000|2022-06-09 12:35:30|23326.3|23306.3|23325.6|23305.6|23328.1|23308.1|23325.6|23305.6|5
1654778140000|2022-06-09 12:35:40|||||||||1
1654778150000|2022-06-09 12:35:50|23326.3|23306.3|23326.3|23306.3|23326.3|23306.3|23326.3|23306.3|0
1654778160000|2022-06-09 12:36:00|23323.8|23303.8|23323.8|23303.8|23323.8|23303.8|23323.8|23303.8|2
1654778170000|2022-06-09 12:36:10|23321.9|23301.9|23313.1|23293.1|23321.9|23301.9|23313.1|23293.1|3
1654778180000|2022-06-09 12:36:20|23311.3|23291.3|23313.1|23293.1|23313.1|23293.1|23311.3|23291.3|18
1654778190000|2022-06-09 12:36:30|||||||||1
1654778210000|2022-06-09 12:36:50|||||||||1
1654778230000|2022-06-09 12:37:10|23312.5|23292.5|23312.5|23292.5|23312.5|23292.5|23312.5|23292.5|1
1654778240000|2022-06-09 12:37:20|23311.9|23291.9|23310|23290|23311.9|23291.9|23310|23290|6
1654778250000|2022-06-09 12:37:30|||||||||4
1654778260000|2022-06-09 12:37:40|23312.5|23292.5|23313.1|23293.1|23313.1|23293.1|23312.5|23292.5|5
1654778270000|2022-06-09 12:37:50|23314.4|23294.4|23341.9|23301.9|23341.9|23301.9|23314.4|23294.4|7
1654778280000|2022-06-09 12:38:00|23333.8|23313.8|23335.6|23315.6|23338.1|23318.1|23333.8|23313.8|4
1654778290000|2022-06-09 12:38:10|23331.3|23311.3|23328.1|23308.1|23331.3|23311.3|23328.1|23308.1|5
1654778300000|2022-06-09 12:38:20|23333.8|23293.8|23311.9|23291.9|23333.8|23300.6|23311.9|23291.9|5
1654778310000|2022-06-09 12:38:30|||||||||16
1654778320000|2022-06-09 12:38:40|23310.6|23290.6|23310.6|23290.6|23310.6|23290.6|23310.6|23290.6|0
1654778340000|2022-06-09 12:39:00|23311.3|23291.3|23313.8|23293.8|23313.8|23293.8|23311.3|23291.3|0
1654778350000|2022-06-09 12:39:10|23318.1|23298.1|23315.6|23295.6|23318.1|23298.1|23315.6|23295.6|1
1654778360000|2022-06-09 12:39:20|23318.1|23298.1|23318.8|23298.8|23318.8|23298.8|23318.1|23298.1|1
1654778370000|2022-06-09 12:39:30|23319.4|23299.4|23321.3|23301.3|23321.3|23301.3|23319.4|23299.4|0
1654778380000|2022-06-09 12:39:40|23326.3|23306.3|23328.8|23308.8|23328.8|23308.8|23326.3|23306.3|2
1654778390000|2022-06-09 12:39:50|23329.4|23309.4|23333.1|23313.1|23333.1|23313.1|23329.4|23309.4|1
1654778400000|2022-06-09 12:40:00|23332.5|23312.5|23335|23315|23335|23315|23332.5|23312.5|4
1654778410000|2022-06-09 12:40:10|23334.4|23314.4|23330.6|23310.6|23334.4|23314.4|23330.6|23310.6|0
1654778420000|2022-06-09 12:40:20|23330|23310|23325.6|23305.6|23330|23310|23325.6|23305.6|0
1654778430000|2022-06-09 12:40:30|23325|23305|23325|23305|23325|23305|23325|23305|1
1654778440000|2022-06-09 12:40:40|23324.4|23304.4|23325.6|23305.6|23325.6|23305.6|23324.4|23304.4|1
1654778450000|2022-06-09 12:40:50|23326.9|23306.9|23325.6|23305.6|23326.9|23306.9|23322.5|23302.5|0
1654778460000|2022-06-09 12:41:00|23327.5|23307.5|23326.3|23306.3|23328.1|23308.1|23326.3|23306.3|3
1654778470000|2022-06-09 12:41:10|23328.1|23308.1|23328.1|23308.1|23328.1|23308.1|23328.1|23308.1|0
1654778480000|2022-06-09 12:41:20|23326.3|23306.3|23326.3|23306.3|23326.3|23306.3|23326.3|23306.3|0
1654778490000|2022-06-09 12:41:30|23325.6|23305.6|23326.3|23306.3|23326.3|23306.3|23325.6|23305.6|1
1654778500000|2022-06-09 12:41:40|23325.6|23305.6|23325|23305|23325.6|23305.6|23325|23305|3
1654778510000|2022-06-09 12:41:50|||||||||1
1654778520000|2022-06-09 12:42:00|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|0
1654778530000|2022-06-09 12:42:10|23325|23305|23325|23305|23325|23305|23325|23305|0
1654778540000|2022-06-09 12:42:20|||||||||1
1654778560000|2022-06-09 12:42:40|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|4
1654778570000|2022-06-09 12:42:50|23325|23305|23325.7|23305.7|23325.7|23305.7|23325|23305|3
1654778580000|2022-06-09 12:43:00|23326.3|23306.3|23337.5|23317.5|23341.3|23321.3|23326.3|23306.3|4
1654778590000|2022-06-09 12:43:10|23333.8|23313.8|23333.8|23313.8|23333.8|23313.8|23333.8|23313.8|0
1654778600000|2022-06-09 12:43:20|23335.7|23315.7|23335.7|23315.7|23335.7|23315.7|23335.7|23315.7|0
1654778610000|2022-06-09 12:43:30|23337.5|23317.5|23337.5|23317.5|23337.5|23317.5|23337.5|23317.5|0
1654778620000|2022-06-09 12:43:40|||||||||1
1654778650000|2022-06-09 12:44:10|23336.9|23316.9|23335|23315|23336.9|23316.9|23335|23315|0
1654778660000|2022-06-09 12:44:20|23333.2|23313.2|23333.2|23313.2|23333.2|23313.2|23333.2|23313.2|3
1654778670000|2022-06-09 12:44:30|23331.3|23311.3|23330.7|23310.7|23331.3|23311.3|23330.7|23310.7|1
1654778680000|2022-06-09 12:44:40|23332.5|23312.5|23333.2|23313.2|23333.2|23313.2|23332.5|23312.5|5
1654778690000|2022-06-09 12:44:50|23332.5|23312.5|23335.7|23315.7|23335.7|23315.7|23332.5|23312.5|1
1654778700000|2022-06-09 12:45:00|23336.3|23316.3|23336.9|23316.9|23336.9|23316.9|23336.3|23316.3|3
1654778710000|2022-06-09 12:45:10|23341.3|23321.3|23347.5|23327.5|23347.5|23327.5|23341.3|23321.3|8
1654778720000|2022-06-09 12:45:20|23351.3|23331.3|23351.3|23331.3|23351.3|23331.3|23351.3|23331.3|2
1654778740000|2022-06-09 12:45:40|||||||||1
1654778750000|2022-06-09 12:45:50|23350|23330|23350|23330|23350|23330|23350|23330|4
1654778760000|2022-06-09 12:46:00|||||||||1
1654778770000|2022-06-09 12:46:10|23348.2|23328.2|23353.2|23333.2|23353.2|23333.2|23348.2|23328.2|0
1654778780000|2022-06-09 12:46:20|23351.3|23331.3|23351.3|23331.3|23353.8|23333.8|23351.3|23331.3|0
1654778790000|2022-06-09 12:46:30|23350.7|23330.7|23352.5|23332.5|23352.5|23332.5|23350|23330|0
1654778810000|2022-06-09 12:46:50|23350.7|23330.7|23350.7|23330.7|23350.7|23330.7|23350.7|23330.7|1
1654778820000|2022-06-09 12:47:00|23348.2|23328.2|23347.5|23327.5|23348.2|23328.2|23347.5|23327.5|0
1654778830000|2022-06-09 12:47:10|23345|23325|23340.7|23320.7|23345|23325|23340.7|23320.7|3
1654778840000|2022-06-09 12:47:20|23343.2|23323.2|23343.2|23323.2|23343.2|23323.2|23343.2|23323.2|1
1654778850000|2022-06-09 12:47:30|23345|23325|23345|23325|23345|23325|23345|23325|2
1654778860000|2022-06-09 12:47:40|23345.7|23325.7|23340.7|23320.7|23345.7|23325.7|23340.7|23320.7|5
1654778880000|2022-06-09 12:48:00|||||||||1
1654778890000|2022-06-09 12:48:10|23341.3|23321.3|23340.7|23320.7|23343.2|23323.2|23340.7|23320.7|1
1654778900000|2022-06-09 12:48:20|23338.8|23318.8|23338.8|23318.8|23338.8|23318.8|23338.8|23318.8|9
1654778910000|2022-06-09 12:48:30|23338.2|23318.2|23335|23315|23338.2|23318.2|23335|23315|3
1654778920000|2022-06-09 12:48:40|23330|23310|23330|23310|23330|23310|23330|23310|1
1654778930000|2022-06-09 12:48:50|||||||||2
1654778940000|2022-06-09 12:49:00|23328.2|23308.2|23328.2|23308.2|23328.2|23308.2|23328.2|23308.2|2
1654778950000|2022-06-09 12:49:10|23328.8|23308.8|23333.8|23313.8|23333.8|23313.8|23328.8|23308.8|4
1654778980000|2022-06-09 12:49:40|23336.9|23316.9|23345.7|23325.7|23345.7|23325.7|23336.9|23316.9|2
1654778990000|2022-06-09 12:49:50|||||||||4
1654779000000|2022-06-09 12:50:00|23345|23325|23345|23325|23345|23325|23345|23325|1
1654779020000|2022-06-09 12:50:20|23341.3|23321.3|23331.3|23311.3|23341.3|23321.3|23331.3|23311.3|2
1654779030000|2022-06-09 12:50:30|23328.2|23308.2|23325|23305|23328.2|23308.2|23325|23305|2
1654779040000|2022-06-09 12:50:40|||||||||1
1654779050000|2022-06-09 12:50:50|||||||||2
1654779060000|2022-06-09 12:51:00|23326.9|23306.9|23338.2|23318.2|23338.2|23318.2|23326.9|23306.9|3
1654779070000|2022-06-09 12:51:10|23337.5|23317.5|23333.2|23313.2|23337.5|23317.5|23333.2|23313.2|3
1654779080000|2022-06-09 12:51:20|23330.7|23310.7|23330|23310|23330.7|23310.7|23326.9|23306.9|1
1654779090000|2022-06-09 12:51:30|23330.7|23310.7|23330.7|23310.7|23330.7|23310.7|23330.7|23310.7|4
1654779100000|2022-06-09 12:51:40|23331.3|23311.3|23331.3|23311.3|23331.3|23311.3|23331.3|23311.3|2
1654779110000|2022-06-09 12:51:50|||||||||5
1654779130000|2022-06-09 12:52:10|||||||||2
1654779140000|2022-06-09 12:52:20|23325|23305|23325|23305|23325|23305|23325|23305|2
1654779150000|2022-06-09 12:52:30|23322.5|23302.5|23322.5|23302.5|23322.5|23302.5|23322.5|23302.5|0
1654779160000|2022-06-09 12:52:40|23321.9|23301.9|23321.9|23301.9|23321.9|23301.9|23321.9|23301.9|1
1654779170000|2022-06-09 12:52:50|23325|23305|23325|23305|23325|23305|23325|23305|2
1654779180000|2022-06-09 12:53:00|23325.7|23305.7|23328.2|23308.2|23328.2|23308.2|23325.7|23305.7|3
1654779190000|2022-06-09 12:53:10|23331.9|23311.9|23332.5|23312.5|23332.5|23312.5|23331.9|23311.9|2
1654779200000|2022-06-09 12:53:20|||||||||1
1654779220000|2022-06-09 12:53:40|||||||||4
1654779230000|2022-06-09 12:53:50|23330|23310|23329.4|23309.4|23330|23310|23329.4|23309.4|4
1654779240000|2022-06-09 12:54:00|23327.5|23307.5|23328.2|23308.2|23328.8|23308.8|23327.5|23307.5|2
1654779250000|2022-06-09 12:54:10|||||||||1
1654779270000|2022-06-09 12:54:30|||||||||1
1654779280000|2022-06-09 12:54:40|23320.7|23300.7|23317.5|23297.5|23320.7|23300.7|23317.5|23297.5|15
1654779290000|2022-06-09 12:54:50|||||||||1
1654779300000|2022-06-09 12:55:00|23318.2|23298.2|23318.2|23298.2|23318.2|23298.2|23318.2|23298.2|3
1654779320000|2022-06-09 12:55:20|||||||||1
1654779330000|2022-06-09 12:55:30|23328.2|23308.2|23328.2|23308.2|23328.2|23308.2|23328.2|23308.2|5
1654779360000|2022-06-09 12:56:00|23328.8|23308.8|23328.8|23308.8|23328.8|23308.8|23328.8|23308.8|2
1654779380000|2022-06-09 12:56:20|||||||||1
1654779400000|2022-06-09 12:56:40|||||||||2
1654779420000|2022-06-09 12:57:00|23329.4|23309.4|23331.3|23311.3|23331.3|23311.3|23329.4|23309.4|1160
1654779430000|2022-06-09 12:57:10|||||||||3
1654779440000|2022-06-09 12:57:20|||||||||1
1654779450000|2022-06-09 12:57:30|23333.2|23313.2|23331.3|23311.3|23333.2|23313.2|23331.3|23311.3|7
1654779470000|2022-06-09 12:57:50|||||||||1
1654779480000|2022-06-09 12:58:00|23336.3|23316.3|23335|23315|23336.3|23316.3|23331.3|23311.3|17
1654779490000|2022-06-09 12:58:10|23337.5|23317.5|23341.9|23321.9|23341.9|23321.9|23337.5|23317.5|1
1654779500000|2022-06-09 12:58:20|||||||||1
1654779510000|2022-06-09 12:58:30|23344.4|23324.4|23345|23325|23345|23325|23344.4|23324.4|12
1654779520000|2022-06-09 12:58:40|23346.3|23326.3|23344.4|23324.4|23346.3|23326.3|23344.4|23324.4|2
1654779530000|2022-06-09 12:58:50|23341.3|23321.3|23340|23320|23341.3|23321.3|23340|23320|2
1654779550000|2022-06-09 12:59:10|||||||||1
1654779560000|2022-06-09 12:59:20|||||||||1
1654779570000|2022-06-09 12:59:30|||||||||1
1654779580000|2022-06-09 12:59:40|23338.2|23318.2|23338.2|23318.2|23338.2|23318.2|23338.2|23318.2|2
1654779590000|2022-06-09 12:59:50|23350.7|23310.7|23350.7|23310.7|23350.7|23310.7|23350.7|23310.7|1
1654779600000|2022-06-09 13:00:00|23346.9|23326.9|23336.9|23316.9|23349.4|23329.4|23336.9|23316.9|4
1654779610000|2022-06-09 13:00:10|||||||||5
1654779620000|2022-06-09 13:00:20|23335.7|23315.7|23328.8|23308.8|23335.7|23315.7|23328.8|23308.8|4
1654779630000|2022-06-09 13:00:30|23329.4|23309.4|23350|23330|23350|23330|23329.4|23309.4|10
1654779650000|2022-06-09 13:00:50|23350.6|23330.6|23354.4|23334.4|23354.4|23334.4|23350.6|23330.6|4
1654779660000|2022-06-09 13:01:00|23356.9|23336.9|23353.8|23333.8|23356.9|23336.9|23353.8|23333.8|4
1654779680000|2022-06-09 13:01:20|||||||||1
1654779690000|2022-06-09 13:01:30|||||||||1
1654779700000|2022-06-09 13:01:40|23353.2|23333.2|23353.2|23333.2|23353.2|23333.2|23353.2|23333.2|3
1654779710000|2022-06-09 13:01:50|23348.8|23328.8|23348.2|23328.2|23348.8|23328.8|23348.2|23328.2|1
1654779720000|2022-06-09 13:02:00|23344.4|23324.4|23344.4|23324.4|23344.4|23324.4|23344.4|23324.4|0
1654779730000|2022-06-09 13:02:10|23343.8|23323.8|23341.9|23321.9|23343.8|23323.8|23341.9|23321.9|5
1654779770000|2022-06-09 13:02:50|||||||||1
1654779780000|2022-06-09 13:03:00|23342.5|23322.5|23342.5|23322.5|23342.5|23322.5|23342.5|23322.5|0
1654779800000|2022-06-09 13:03:20|23343.1|23323.1|23347.5|23327.5|23348.1|23328.1|23343.1|23323.1|3
1654779810000|2022-06-09 13:03:30|23348.1|23328.1|23347.5|23327.5|23348.1|23328.1|23347.5|23327.5|2
1654779820000|2022-06-09 13:03:40|23349.4|23329.4|23366.9|23346.9|23370|23350|23349.4|23329.4|11
1654779830000|2022-06-09 13:03:50|23364.4|23344.4|23364.4|23344.4|23364.4|23344.4|23364.4|23344.4|0
1654779840000|2022-06-09 13:04:00|23367.5|23347.5|23367.5|23347.5|23370|23350|23367.5|23347.5|7
1654779850000|2022-06-09 13:04:10|23368.1|23348.1|23370|23350|23370|23350|23368.1|23348.1|0
1654779860000|2022-06-09 13:04:20|23370.6|23350.6|23376.3|23356.3|23376.3|23356.3|23370.6|23350.6|3
1654779870000|2022-06-09 13:04:30|23378.8|23358.8|23385|23365|23386.9|23366.9|23378.8|23358.8|9
1654779890000|2022-06-09 13:04:50|||||||||1
1654779900000|2022-06-09 13:05:00|23392.5|23372.5|23401.9|23381.9|23401.9|23381.9|23392.5|23372.5|8
1654779910000|2022-06-09 13:05:10|||||||||1
1654779920000|2022-06-09 13:05:20|23402.5|23382.5|23401.9|23381.9|23402.5|23382.5|23401.9|23381.9|0
1654779930000|2022-06-09 13:05:30|23402.5|23382.5|23406.9|23386.9|23406.9|23386.9|23402.5|23382.5|3
1654779940000|2022-06-09 13:05:40|23407.5|23387.5|23407.5|23387.5|23407.5|23387.5|23407.5|23387.5|203
1654779950000|2022-06-09 13:05:50|23409.4|23389.4|23409.4|23389.4|23409.4|23389.4|23409.4|23389.4|102
1654779960000|2022-06-09 13:06:00|23410|23390|23410|23390|23410|23390|23410|23390|12
1654779970000|2022-06-09 13:06:10|23411.9|23391.9|23426.3|23406.3|23426.3|23406.3|23411.9|23391.9|11
1654779990000|2022-06-09 13:06:30|23426.9|23406.9|23440|23420|23440|23420|23426.9|23406.9|25
1654780000000|2022-06-09 13:06:40|||||||||2
1654780020000|2022-06-09 13:07:00|23440.6|23420.6|23437.5|23417.5|23440.6|23420.6|23437.5|23417.5|18
1654780030000|2022-06-09 13:07:10|23435.6|23415.6|23435.6|23415.6|23435.6|23415.6|23435.6|23415.6|5
1654780040000|2022-06-09 13:07:20|23435|23415|23432.5|23412.5|23435|23415|23432.5|23412.5|1
1654780050000|2022-06-09 13:07:30|23429.4|23409.4|23429.4|23409.4|23429.4|23409.4|23429.4|23409.4|1
1654780070000|2022-06-09 13:07:50|23426.9|23406.9|23421.9|23401.9|23426.9|23406.9|23421.9|23401.9|8
1654780080000|2022-06-09 13:08:00|23420|23400|23420|23400|23420|23400|23420|23400|1
1654780100000|2022-06-09 13:08:20|23419.4|23399.4|23419.4|23399.4|23419.4|23399.4|23419.4|23399.4|0
1654780110000|2022-06-09 13:08:30|23414.4|23394.4|23406.9|23386.9|23414.4|23394.4|23406.9|23386.9|4
1654780120000|2022-06-09 13:08:40|23406.3|23386.3|23407.5|23387.5|23407.5|23387.5|23406.3|23386.3|1
1654780130000|2022-06-09 13:08:50|23408.1|23388.1|23408.1|23388.1|23408.1|23388.1|23408.1|23388.1|1
1654780140000|2022-06-09 13:09:00|23408.8|23388.8|23414.4|23394.4|23415|23395|23408.8|23388.8|4
1654780150000|2022-06-09 13:09:10|23412.5|23392.5|23414.4|23394.4|23414.4|23394.4|23411.9|23391.9|9
1654780170000|2022-06-09 13:09:30|23416.3|23396.3|23421.9|23401.9|23421.9|23401.9|23414.4|23394.4|4
1654780180000|2022-06-09 13:09:40|23422.5|23402.5|23424.4|23404.4|23424.4|23404.4|23422.5|23402.5|4
1654780190000|2022-06-09 13:09:50|23425|23405|23426.9|23406.9|23426.9|23406.9|23425|23405|0
1654780200000|2022-06-09 13:10:00|23426.3|23406.3|23424.4|23404.4|23426.3|23406.3|23424.4|23404.4|0
1654780210000|2022-06-09 13:10:10|23421.9|23401.9|23419.4|23399.4|23421.9|23401.9|23419.4|23399.4|1
1654780220000|2022-06-09 13:10:20|23414.4|23394.4|23411.9|23391.9|23414.4|23394.4|23411.9|23391.9|4
1654780230000|2022-06-09 13:10:30|23410|23390|23406.3|23386.3|23410|23390|23406.3|23386.3|7
1654780240000|2022-06-09 13:10:40|23403.8|23383.8|23391.9|23371.9|23403.8|23383.8|23391.9|23371.9|5
1654780250000|2022-06-09 13:10:50|23391.3|23371.3|23386.9|23366.9|23391.3|23371.3|23386.9|23366.9|1
1654780260000|2022-06-09 13:11:00|23386.3|23366.3|23386.9|23366.9|23386.9|23366.9|23384.4|23364.4|1
1654780270000|2022-06-09 13:11:10|||||||||4
1654780290000|2022-06-09 13:11:30|23386.3|23366.3|23370|23350|23386.3|23366.3|23370|23350|2
1654780300000|2022-06-09 13:11:40|23368.8|23348.8|23361.9|23341.9|23368.8|23348.8|23361.9|23341.9|1
1654780310000|2022-06-09 13:11:50|23359.4|23339.4|23359.4|23339.4|23359.4|23339.4|23359.4|23339.4|13
1654780320000|2022-06-09 13:12:00|23360|23340|23361.9|23341.9|23361.9|23341.9|23360|23340|2
1654780330000|2022-06-09 13:12:10|||||||||1
1654780360000|2022-06-09 13:12:40|||||||||1
1654780370000|2022-06-09 13:12:50|||||||||5
1654780380000|2022-06-09 13:13:00|23364.4|23344.4|23373.2|23353.2|23373.8|23353.8|23364.4|23344.4|8
1654780390000|2022-06-09 13:13:10|23370.7|23350.7|23359.4|23339.4|23370.7|23350.7|23359.4|23339.4|2
1654780400000|2022-06-09 13:13:20|23356.3|23336.3|23351.3|23331.3|23356.3|23336.3|23351.3|23331.3|0
1654780410000|2022-06-09 13:13:30|23344.4|23324.4|23338.2|23318.2|23344.4|23324.4|23338.2|23318.2|2
1654780420000|2022-06-09 13:13:40|23336.9|23316.9|23335|23315|23336.9|23316.9|23335|23315|3
1654780430000|2022-06-09 13:13:50|23334.4|23314.4|23311.3|23291.3|23334.4|23314.4|23311.3|23291.3|5
1654780440000|2022-06-09 13:14:00|23313.2|23293.2|23311.3|23291.3|23313.8|23293.8|23311.3|23291.3|3
1654780450000|2022-06-09 13:14:10|23310.7|23290.7|23311.3|23291.3|23311.3|23291.3|23308.8|23288.8|0
1654780460000|2022-06-09 13:14:20|||||||||1
1654780470000|2022-06-09 13:14:30|||||||||1
1654780480000|2022-06-09 13:14:40|||||||||1
1654780500000|2022-06-09 13:15:00|||||||||1
1654780510000|2022-06-09 13:15:10|||||||||1
1654780520000|2022-06-09 13:15:20|23313.8|23293.8|23316.9|23296.9|23316.9|23296.9|23313.8|23293.8|4
1654780530000|2022-06-09 13:15:30|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|2
1654780540000|2022-06-09 13:15:40|23326.3|23306.3|23334.4|23314.4|23334.4|23314.4|23326.3|23306.3|7
1654780550000|2022-06-09 13:15:50|23335.6|23315.6|23339.4|23319.4|23339.4|23319.4|23335.6|23315.6|19
1654780560000|2022-06-09 13:16:00|23350|23310|23350|23310|23350|23310|23350|23310|18
1654780570000|2022-06-09 13:16:10|23341.3|23321.3|23346.9|23326.9|23347.5|23327.5|23341.3|23321.3|0
1654780600000|2022-06-09 13:16:40|23350.7|23330.7|23351.9|23331.9|23351.9|23331.9|23350.7|23330.7|1
1654780610000|2022-06-09 13:16:50|||||||||2
1654780620000|2022-06-09 13:17:00|23349.4|23329.4|23349.4|23329.4|23349.4|23329.4|23349.4|23329.4|4
1654780630000|2022-06-09 13:17:10|||||||||1
1654780640000|2022-06-09 13:17:20|||||||||1
1654780660000|2022-06-09 13:17:40|||||||||1
1654780680000|2022-06-09 13:18:00|23348.8|23328.8|23349.4|23329.4|23349.4|23329.4|23348.8|23328.8|3
1654780690000|2022-06-09 13:18:10|23347.5|23327.5|23338.8|23318.8|23347.5|23327.5|23338.8|23318.8|2
1654780710000|2022-06-09 13:18:30|23329.4|23309.4|23321.9|23301.9|23329.4|23309.4|23321.9|23301.9|21
1654780720000|2022-06-09 13:18:40|23323.1|23303.1|23326.9|23306.9|23326.9|23306.9|23323.1|23303.1|21
1654780730000|2022-06-09 13:18:50|23322.5|23302.5|23322.5|23302.5|23322.5|23302.5|23322.5|23302.5|3
1654780740000|2022-06-09 13:19:00|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|0
1654780760000|2022-06-09 13:19:20|||||||||1
1654780770000|2022-06-09 13:19:30|||||||||3
1654780780000|2022-06-09 13:19:40|23321.9|23301.9|23321.9|23301.9|23321.9|23301.9|23321.9|23301.9|5
1654780790000|2022-06-09 13:19:50|||||||||2
1654780800000|2022-06-09 13:20:00|23319.4|23299.4|23314.4|23294.4|23319.4|23299.4|23314.4|23294.4|3
1654780810000|2022-06-09 13:20:10|||||||||35
1654780820000|2022-06-09 13:20:20|||||||||2
1654780840000|2022-06-09 13:20:40|23316.3|23296.3|23319.4|23299.4|23319.4|23299.4|23316.3|23296.3|18
1654780850000|2022-06-09 13:20:50|23321.9|23301.9|23322.5|23302.5|23322.5|23302.5|23321.9|23301.9|1
1654780860000|2022-06-09 13:21:00|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|1
1654780870000|2022-06-09 13:21:10|23326.9|23306.9|23330|23310|23330|23310|23326.9|23306.9|1
1654780880000|2022-06-09 13:21:20|23332.5|23312.5|23332.5|23312.5|23335|23315|23332.5|23312.5|0
1654780890000|2022-06-09 13:21:30|23331.9|23311.9|23323.8|23303.8|23331.9|23311.9|23323.8|23303.8|3
1654780900000|2022-06-09 13:21:40|23316.9|23296.9|23316.9|23296.9|23316.9|23296.9|23316.9|23296.9|2
1654780910000|2022-06-09 13:21:50|23313.8|23293.8|23311.3|23291.3|23313.8|23293.8|23311.3|23291.3|8
1654780920000|2022-06-09 13:22:00|23314.4|23294.4|23319.4|23299.4|23319.4|23299.4|23314.4|23294.4|1
1654780930000|2022-06-09 13:22:10|||||||||1
1654780950000|2022-06-09 13:22:30|23320|23300|23319.4|23299.4|23321.9|23301.9|23319.4|23299.4|1
1654780960000|2022-06-09 13:22:40|||||||||1
1654780970000|2022-06-09 13:22:50|||||||||1
1654780980000|2022-06-09 13:23:00|23318.8|23298.8|23316.9|23296.9|23318.8|23298.8|23316.9|23296.9|0
1654781000000|2022-06-09 13:23:20|23317.5|23297.5|23317.5|23297.5|23317.5|23297.5|23317.5|23297.5|1
1654781010000|2022-06-09 13:23:30|||||||||2
1654781030000|2022-06-09 13:23:50|23316.9|23296.9|23316.9|23296.9|23316.9|23296.9|23316.9|23296.9|2
1654781040000|2022-06-09 13:24:00|23318.8|23298.8|23311.3|23291.3|23318.8|23298.8|23311.3|23291.3|5
1654781050000|2022-06-09 13:24:10|23313.8|23293.8|23313.8|23293.8|23313.8|23293.8|23313.8|23293.8|2
1654781060000|2022-06-09 13:24:20|23311.9|23291.9|23308.2|23288.2|23311.9|23291.9|23308.2|23288.2|5
1654781070000|2022-06-09 13:24:30|23306.3|23286.3|23308.8|23288.8|23308.8|23288.8|23305.7|23285.7|3
1654781080000|2022-06-09 13:24:40|23307.5|23287.5|23296.9|23276.9|23307.5|23287.5|23296.9|23276.9|10
1654781090000|2022-06-09 13:24:50|23298.8|23278.8|23296.9|23276.9|23301.9|23281.9|23296.9|23276.9|4
1654781100000|2022-06-09 13:25:00|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|0
1654781110000|2022-06-09 13:25:10|||||||||3
1654781120000|2022-06-09 13:25:20|23298.8|23278.8|23298.8|23278.8|23298.8|23278.8|23298.8|23278.8|0
1654781130000|2022-06-09 13:25:30|23299.4|23279.4|23298.8|23278.8|23299.4|23279.4|23298.8|23278.8|3
1654781140000|2022-06-09 13:25:40|||||||||2
1654781150000|2022-06-09 13:25:50|||||||||1
1654781160000|2022-06-09 13:26:00|23299.4|23279.4|23305|23285|23305|23285|23299.4|23279.4|4
1654781180000|2022-06-09 13:26:20|23304.4|23284.4|23310|23290|23310|23290|23304.4|23284.4|3
1654781190000|2022-06-09 13:26:30|23311.9|23291.9|23311.9|23291.9|23311.9|23291.9|23311.9|23291.9|1
1654781200000|2022-06-09 13:26:40|23314.4|23294.4|23314.4|23294.4|23314.4|23294.4|23314.4|23294.4|2
1654781210000|2022-06-09 13:26:50|23315|23295|23315|23295|23315|23295|23315|23295|2
1654781220000|2022-06-09 13:27:00|||||||||1
1654781230000|2022-06-09 13:27:10|23318.1|23298.1|23318.1|23298.1|23318.1|23298.1|23318.1|23298.1|2
1654781240000|2022-06-09 13:27:20|||||||||1
1654781250000|2022-06-09 13:27:30|23317.5|23297.5|23317.5|23297.5|23317.5|23297.5|23317.5|23297.5|2
1654781260000|2022-06-09 13:27:40|23319.4|23299.4|23319.4|23299.4|23319.4|23299.4|23319.4|23299.4|2
1654781270000|2022-06-09 13:27:50|23320|23300|23321.9|23301.9|23322.5|23302.5|23320|23300|5
1654781280000|2022-06-09 13:28:00|23321.3|23301.3|23318.8|23298.8|23321.3|23301.3|23318.8|23298.8|1
1654781300000|2022-06-09 13:28:20|||||||||1
1654781310000|2022-06-09 13:28:30|||||||||1
1654781320000|2022-06-09 13:28:40|||||||||1
1654781330000|2022-06-09 13:28:50|23320.7|23300.7|23322.5|23302.5|23322.5|23302.5|23320.7|23300.7|1
1654781340000|2022-06-09 13:29:00|23323.1|23303.1|23330|23310|23330|23310|23323.1|23303.1|1
1654781350000|2022-06-09 13:29:10|23331.9|23311.9|23331.9|23311.9|23331.9|23311.9|23331.9|23311.9|1
1654781380000|2022-06-09 13:29:40|||||||||1
1654781390000|2022-06-09 13:29:50|23333.8|23313.8|23333.8|23313.8|23333.8|23313.8|23333.8|23313.8|2
1654781400000|2022-06-09 13:30:00|23334.4|23314.4|23336.9|23316.9|23336.9|23316.9|23334.4|23314.4|5
1654781410000|2022-06-09 13:30:10|23331.3|23311.3|23327.5|23307.5|23331.3|23311.3|23327.5|23307.5|7
1654781420000|2022-06-09 13:30:20|23326.9|23306.9|23301.9|23281.9|23326.9|23306.9|23301.9|23281.9|46
1654781430000|2022-06-09 13:30:30|23299.4|23279.4|23299.4|23279.4|23299.4|23279.4|23299.4|23279.4|1
1654781440000|2022-06-09 13:30:40|||||||||1
1654781450000|2022-06-09 13:30:50|23301.9|23281.9|23306.9|23286.9|23306.9|23286.9|23301.9|23281.9|12
1654781460000|2022-06-09 13:31:00|23306.3|23286.3|23304.4|23284.4|23306.3|23286.3|23304.4|23284.4|0
1654781470000|2022-06-09 13:31:10|23305.6|23285.6|23304.4|23284.4|23309.4|23289.4|23303.8|23283.8|5
1654781490000|2022-06-09 13:31:30|||||||||2
1654781500000|2022-06-09 13:31:40|23298.8|23278.8|23296.3|23276.3|23298.8|23278.8|23296.3|23276.3|6
1654781520000|2022-06-09 13:32:00|23294.4|23274.4|23294.4|23274.4|23294.4|23274.4|23294.4|23274.4|1
1654781530000|2022-06-09 13:32:10|23295|23275|23295|23275|23295|23275|23295|23275|1
1654781540000|2022-06-09 13:32:20|23296.3|23276.3|23294.4|23274.4|23296.3|23276.3|23294.4|23274.4|0
1654781550000|2022-06-09 13:32:30|23293.8|23273.8|23266.9|23246.9|23293.8|23273.8|23266.9|23246.9|19
1654781560000|2022-06-09 13:32:40|23268.2|23248.2|23268.2|23248.2|23268.2|23248.2|23267.5|23247.5|7
1654781570000|2022-06-09 13:32:50|23266.3|23246.3|23266.3|23246.3|23266.3|23246.3|23266.3|23246.3|3
1654781580000|2022-06-09 13:33:00|23264.4|23244.4|23253.8|23233.8|23264.4|23244.4|23253.8|23233.8|3
1654781590000|2022-06-09 13:33:10|23253.2|23233.2|23250|23230|23253.2|23233.2|23250|23230|3
1654781600000|2022-06-09 13:33:20|23246.3|23226.3|23240.7|23220.7|23246.3|23226.3|23240.7|23220.7|3
1654781610000|2022-06-09 13:33:30|23242.5|23222.5|23246.9|23226.9|23246.9|23226.9|23241.3|23221.3|5
1654781620000|2022-06-09 13:33:40|||||||||1
1654781630000|2022-06-09 13:33:50|23247.5|23227.5|23251.9|23231.9|23251.9|23231.9|23247.5|23227.5|3
1654781640000|2022-06-09 13:34:00|23252.5|23232.5|23264.4|23244.4|23264.4|23244.4|23252.5|23232.5|7
1654781650000|2022-06-09 13:34:10|||||||||2
1654781670000|2022-06-09 13:34:30|23266.9|23246.9|23266.9|23246.9|23266.9|23246.9|23266.9|23246.9|0
1654781680000|2022-06-09 13:34:40|||||||||3
1654781690000|2022-06-09 13:34:50|23269.4|23249.4|23269.4|23249.4|23269.4|23249.4|23269.4|23249.4|4
1654781700000|2022-06-09 13:35:00|23271.9|23251.9|23274.4|23254.4|23274.4|23254.4|23271.9|23251.9|3
1654781710000|2022-06-09 13:35:10|23273.2|23253.2|23254.4|23234.4|23273.2|23253.2|23254.4|23234.4|14
1654781720000|2022-06-09 13:35:20|23251.9|23231.9|23241.3|23221.3|23252.5|23232.5|23241.3|23221.3|4
1654781730000|2022-06-09 13:35:30|23244.4|23224.4|23254.4|23234.4|23254.4|23234.4|23244.4|23224.4|9
1654781740000|2022-06-09 13:35:40|23260|23240|23266.9|23246.9|23266.9|23246.9|23260|23240|5
1654781750000|2022-06-09 13:35:50|23265.7|23245.7|23261.9|23241.9|23265.7|23245.7|23261.9|23241.9|2
1654781770000|2022-06-09 13:36:10|23256.9|23236.9|23250|23230|23256.9|23236.9|23250|23230|0
1654781780000|2022-06-09 13:36:20|23244.4|23224.4|23244.4|23224.4|23244.4|23224.4|23244.4|23224.4|6
1654781790000|2022-06-09 13:36:30|23241.9|23221.9|23241.9|23221.9|23241.9|23221.9|23241.9|23221.9|2
1654781800000|2022-06-09 13:36:40|23239.4|23219.4|23244.4|23224.4|23244.4|23224.4|23239.4|23219.4|2
1654781810000|2022-06-09 13:36:50|||||||||2
1654781820000|2022-06-09 13:37:00|||||||||1
1654781830000|2022-06-09 13:37:10|23245|23225|23245|23225|23245|23225|23245|23225|2
1654781840000|2022-06-09 13:37:20|23250.6|23230.6|23262.5|23242.5|23262.5|23242.5|23250.6|23230.6|7
1654781850000|2022-06-09 13:37:30|23266.9|23246.9|23266.9|23246.9|23266.9|23246.9|23266.9|23246.9|1
1654781860000|2022-06-09 13:37:40|||||||||2
1654781870000|2022-06-09 13:37:50|23267.5|23247.5|23271.9|23251.9|23271.9|23251.9|23267.5|23247.5|1
1654781880000|2022-06-09 13:38:00|23272.5|23252.5|23277.5|23257.5|23277.5|23257.5|23272.5|23252.5|0
1654781890000|2022-06-09 13:38:10|23278.1|23258.1|23284.4|23264.4|23284.4|23264.4|23278.1|23258.1|0
1654781900000|2022-06-09 13:38:20|23287.5|23267.5|23289.4|23269.4|23289.4|23269.4|23287.5|23267.5|3
1654781910000|2022-06-09 13:38:30|||||||||5
1654781920000|2022-06-09 13:38:40|||||||||2
1654781930000|2022-06-09 13:38:50|23281.9|23261.9|23282.5|23262.5|23282.5|23262.5|23281.9|23261.9|5
1654781940000|2022-06-09 13:39:00|23283.1|23263.1|23301.9|23281.9|23305|23281.9|23283.1|23263.1|9
1654781950000|2022-06-09 13:39:10|||||||||1
1654781960000|2022-06-09 13:39:20|23301.3|23281.3|23294.4|23274.4|23301.3|23281.3|23294.4|23274.4|7
1654781970000|2022-06-09 13:39:30|||||||||1
1654781980000|2022-06-09 13:39:40|||||||||1
1654781990000|2022-06-09 13:39:50|23290.1|23270.1|23276.3|23256.3|23290.1|23270.1|23276.3|23256.3|4
1654782000000|2022-06-09 13:40:00|23274.4|23254.4|23274.4|23254.4|23274.4|23254.4|23274.4|23254.4|3
1654782020000|2022-06-09 13:40:20|23273.8|23253.8|23268.2|23248.2|23273.8|23253.8|23268.2|23248.2|4
1654782030000|2022-06-09 13:40:30|||||||||2
1654782040000|2022-06-09 13:40:40|23264.4|23244.4|23253.8|23233.8|23268.8|23244.4|23253.8|23228.8|11
1654782050000|2022-06-09 13:40:50|23255|23235|23255|23235|23255|23235|23255|23235|0
1654782060000|2022-06-09 13:41:00|23256.9|23236.9|23256.9|23236.9|23256.9|23236.9|23256.9|23236.9|2
1654782070000|2022-06-09 13:41:10|23259.4|23239.4|23259.4|23239.4|23259.4|23239.4|23259.4|23239.4|1
1654782080000|2022-06-09 13:41:20|23260|23240|23261.9|23241.9|23261.9|23241.9|23260|23240|0
1654782100000|2022-06-09 13:41:40|||||||||4
1654782110000|2022-06-09 13:41:50|23264.4|23244.4|23269.4|23249.4|23269.4|23249.4|23264.4|23244.4|3
1654782120000|2022-06-09 13:42:00|23271.9|23251.9|23271.3|23251.3|23271.9|23251.9|23271.3|23251.3|2
1654782130000|2022-06-09 13:42:10|23269.4|23249.4|23250.7|23230.7|23269.4|23249.4|23250.7|23230.7|3
1654782140000|2022-06-09 13:42:20|23246.9|23226.9|23246.9|23226.9|23246.9|23226.9|23246.9|23226.9|1
1654782150000|2022-06-09 13:42:30|23246.3|23226.3|23244.4|23224.4|23246.3|23226.3|23244.4|23224.4|0
1654782160000|2022-06-09 13:42:40|||||||||2
1654782170000|2022-06-09 13:42:50|23246.9|23226.9|23246.9|23226.9|23246.9|23226.9|23246.9|23226.9|3
1654782180000|2022-06-09 13:43:00|23247.5|23227.5|23247.5|23227.5|23247.5|23227.5|23247.5|23227.5|1
1654782190000|2022-06-09 13:43:10|23246.9|23226.9|23246.3|23226.3|23246.9|23226.9|23246.3|23226.3|7
1654782200000|2022-06-09 13:43:20|||||||||1
1654782210000|2022-06-09 13:43:30|||||||||1
1654782220000|2022-06-09 13:43:40|||||||||1
1654782240000|2022-06-09 13:44:00|||||||||2
1654782250000|2022-06-09 13:44:10|||||||||2
1654782260000|2022-06-09 13:44:20|||||||||2
1654782280000|2022-06-09 13:44:40|23245.7|23225.7|23239.4|23219.4|23245.7|23225.7|23239.4|23219.4|228
1654782290000|2022-06-09 13:44:50|23238.8|23218.8|23221.3|23201.3|23238.8|23218.8|23221.3|23201.3|3
1654782300000|2022-06-09 13:45:00|23218.8|23198.8|23215.7|23195.7|23218.8|23198.8|23215.7|23195.7|1
1654782310000|2022-06-09 13:45:10|23216.3|23196.3|23220|23200|23220|23200|23216.3|23196.3|4
1654782330000|2022-06-09 13:45:30|||||||||2
1654782340000|2022-06-09 13:45:40|||||||||4
1654782350000|2022-06-09 13:45:50|23219.4|23199.4|23234.4|23214.4|23234.4|23214.4|23217.5|23197.5|8
1654782360000|2022-06-09 13:46:00|23235|23215|23242.5|23222.5|23242.5|23222.5|23235|23215|7
1654782370000|2022-06-09 13:46:10|23244.4|23224.4|23245|23225|23245|23225|23244.4|23224.4|3
1654782380000|2022-06-09 13:46:20|23246.9|23226.9|23262.5|23242.5|23262.5|23242.5|23246.9|23226.9|5
1654782390000|2022-06-09 13:46:30|23263.8|23243.8|23270|23250|23270|23250|23263.8|23243.8|3
1654782400000|2022-06-09 13:46:40|23271.9|23251.9|23271.9|23251.9|23271.9|23251.9|23271.9|23251.9|1
1654782410000|2022-06-09 13:46:50|||||||||8
1654782420000|2022-06-09 13:47:00|23270|23250|23266.9|23246.9|23270|23250|23266.9|23246.9|1
1654782430000|2022-06-09 13:47:10|23265.7|23245.7|23262.5|23222.5|23265.7|23245.7|23261.9|23222.5|28
1654782440000|2022-06-09 13:47:20|23251.3|23231.3|23250.7|23230.7|23251.3|23231.3|23250.7|23230.7|8
1654782450000|2022-06-09 13:47:30|23251.3|23231.3|23261.9|23221.9|23261.9|23231.3|23251.3|23221.9|1
1654782460000|2022-06-09 13:47:40|23253.1|23233.1|23253.1|23233.1|23253.1|23233.1|23253.1|23233.1|0
1654782470000|2022-06-09 13:47:50|23259.4|23239.4|23260.6|23240.6|23260.6|23240.6|23259.4|23239.4|1
1654782480000|2022-06-09 13:48:00|23264.4|23244.4|23264.4|23244.4|23264.4|23244.4|23264.4|23244.4|1
1654782490000|2022-06-09 13:48:10|||||||||1
1654782500000|2022-06-09 13:48:20|23265.6|23245.6|23269.4|23249.4|23269.4|23249.4|23265.6|23245.6|1
1654782510000|2022-06-09 13:48:30|23270|23250|23272.5|23252.5|23272.5|23252.5|23270|23250|2
1654782520000|2022-06-09 13:48:40|||||||||1
1654782530000|2022-06-09 13:48:50|23274.4|23254.4|23274.4|23254.4|23274.4|23254.4|23274.4|23254.4|3
1654782540000|2022-06-09 13:49:00|23272.5|23252.5|23270.7|23250.7|23272.5|23252.5|23270.7|23250.7|4
1654782550000|2022-06-09 13:49:10|23268.8|23248.8|23268.8|23248.8|23268.8|23248.8|23268.8|23248.8|1
1654782560000|2022-06-09 13:49:20|||||||||2
1654782590000|2022-06-09 13:49:50|23271.9|23251.9|23280|23260|23280|23260|23271.9|23251.9|1
1654782600000|2022-06-09 13:50:00|23280.6|23260.6|23280.6|23260.6|23280.6|23260.6|23280.6|23260.6|1
1654782610000|2022-06-09 13:50:10|23282.5|23262.5|23287.5|23267.5|23287.5|23267.5|23282.5|23262.5|11
1654782620000|2022-06-09 13:50:20|||||||||1
1654782630000|2022-06-09 13:50:30|23286.9|23266.9|23286.9|23266.9|23287.5|23267.5|23286.9|23266.9|0
1654782650000|2022-06-09 13:50:50|23291.9|23271.9|23291.9|23271.9|23291.9|23271.9|23291.9|23271.9|3
1654782660000|2022-06-09 13:51:00|23292.5|23272.5|23294.4|23274.4|23295|23275|23292.5|23272.5|7
1654782680000|2022-06-09 13:51:20|23295.6|23275.6|23302.5|23282.5|23302.5|23282.5|23295.6|23275.6|0
1654782700000|2022-06-09 13:51:40|||||||||3
1654782710000|2022-06-09 13:51:50|||||||||1
1654782720000|2022-06-09 13:52:00|23301.9|23281.9|23305|23285|23306.9|23286.9|23301.9|23281.9|10
1654782730000|2022-06-09 13:52:10|||||||||3
1654782740000|2022-06-09 13:52:20|||||||||1
1654782760000|2022-06-09 13:52:40|||||||||1
1654782770000|2022-06-09 13:52:50|23306.9|23286.9|23308.8|23288.8|23308.8|23288.8|23306.9|23286.9|2
1654782780000|2022-06-09 13:53:00|23311.3|23291.3|23311.3|23291.3|23311.3|23291.3|23311.3|23291.3|1
1654782790000|2022-06-09 13:53:10|23309.4|23289.4|23309.4|23289.4|23309.4|23289.4|23309.4|23289.4|1
1654782800000|2022-06-09 13:53:20|||||||||9
1654782810000|2022-06-09 13:53:30|23310|23290|23311.9|23291.9|23311.9|23291.9|23310|23290|0
1654782820000|2022-06-09 13:53:40|23310.7|23290.7|23310.7|23290.7|23310.7|23290.7|23310.7|23290.7|104
1654782830000|2022-06-09 13:53:50|23308.8|23288.8|23310.6|23290.6|23310.6|23290.6|23308.8|23288.8|1
1654782840000|2022-06-09 13:54:00|23312.5|23292.5|23312.5|23292.5|23312.5|23292.5|23312.5|23292.5|1
1654782850000|2022-06-09 13:54:10|||||||||1
1654782870000|2022-06-09 13:54:30|||||||||4
1654782880000|2022-06-09 13:54:40|23311.9|23291.9|23321.9|23301.9|23321.9|23301.9|23311.9|23291.9|24
1654782890000|2022-06-09 13:54:50|23322.5|23302.5|23326.9|23306.9|23326.9|23306.9|23321.9|23301.9|3
1654782900000|2022-06-09 13:55:00|23326.3|23306.3|23326.9|23306.9|23326.9|23306.9|23326.3|23306.3|4
1654782910000|2022-06-09 13:55:10|23327.5|23307.5|23326.9|23306.9|23329.4|23309.4|23326.9|23306.9|3
1654782920000|2022-06-09 13:55:20|||||||||1
1654782930000|2022-06-09 13:55:30|23325|23305|23323.8|23303.8|23325|23305|23323.8|23303.8|7
1654782940000|2022-06-09 13:55:40|||||||||1
1654782950000|2022-06-09 13:55:50|||||||||3
1654782960000|2022-06-09 13:56:00|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|0
1654782970000|2022-06-09 13:56:10|23323.8|23303.8|23323.8|23303.8|23323.8|23303.8|23323.8|23303.8|1
1654782980000|2022-06-09 13:56:20|23323.2|23303.2|23323.2|23303.2|23323.2|23303.2|23323.2|23303.2|4
1654782990000|2022-06-09 13:56:30|||||||||4
1654783000000|2022-06-09 13:56:40|23320.7|23300.7|23319.4|23299.4|23320.7|23300.7|23319.4|23299.4|2
1654783010000|2022-06-09 13:56:50|23330|23290|23325.6|23305.6|23333.8|23305.6|23325.6|23290|1
1654783020000|2022-06-09 13:57:00|23327.5|23307.5|23328.8|23308.8|23328.8|23308.8|23326.9|23306.9|2
1654783030000|2022-06-09 13:57:10|||||||||2
1654783040000|2022-06-09 13:57:20|23331.9|23311.9|23329.4|23309.4|23331.9|23311.9|23329.4|23309.4|14
1654783050000|2022-06-09 13:57:30|||||||||1
1654783060000|2022-06-09 13:57:40|||||||||1
1654783070000|2022-06-09 13:57:50|23326.3|23306.3|23326.3|23306.3|23326.3|23306.3|23326.3|23306.3|2
1654783080000|2022-06-09 13:58:00|||||||||2
1654783090000|2022-06-09 13:58:10|23325.7|23305.7|23311.3|23291.3|23325.7|23305.7|23311.3|23291.3|8
1654783100000|2022-06-09 13:58:20|23305|23285|23305.6|23285.6|23305.6|23285.6|23305|23285|2
1654783110000|2022-06-09 13:58:30|23311.9|23291.9|23311.9|23291.9|23311.9|23291.9|23311.9|23291.9|0
1654783120000|2022-06-09 13:58:40|||||||||1
1654783130000|2022-06-09 13:58:50|23314.4|23294.4|23317.5|23297.5|23317.5|23297.5|23314.4|23294.4|0
1654783140000|2022-06-09 13:59:00|23318.1|23298.1|23320.6|23300.6|23320.6|23300.6|23318.1|23298.1|1
1654783150000|2022-06-09 13:59:10|23323.1|23303.1|23322.5|23302.5|23323.1|23303.1|23322.5|23302.5|2
1654783170000|2022-06-09 13:59:30|||||||||2
1654783190000|2022-06-09 13:59:50|||||||||1
1654783200000|2022-06-09 14:00:00|23324.4|23304.4|23335|23315|23335|23315|23324.4|23304.4|15
1654783210000|2022-06-09 14:00:10|23332.5|23312.5|23331.9|23311.9|23332.5|23312.5|23331.9|23311.9|7
1654783220000|2022-06-09 14:00:20|23324.4|23304.4|23311.9|23291.9|23324.4|23304.4|23311.9|23291.9|2
1654783230000|2022-06-09 14:00:30|||||||||5
1654783240000|2022-06-09 14:00:40|23308.8|23288.8|23306.9|23286.9|23308.8|23288.8|23306.9|23286.9|6
1654783270000|2022-06-09 14:01:10|23306.3|23286.3|23301.3|23281.3|23306.3|23286.3|23301.3|23281.3|3
1654783280000|2022-06-09 14:01:20|23299.4|23279.4|23299.4|23279.4|23299.4|23279.4|23299.4|23279.4|4
1654783290000|2022-06-09 14:01:30|23300|23280|23301.9|23281.9|23301.9|23281.9|23300|23280|1
1654783310000|2022-06-09 14:01:50|23304.4|23284.4|23305|23285|23305|23285|23304.4|23284.4|1
1654783320000|2022-06-09 14:02:00|||||||||1
1654783330000|2022-06-09 14:02:10|23307.5|23287.5|23309.4|23289.4|23309.4|23289.4|23307.5|23287.5|2
1654783340000|2022-06-09 14:02:20|||||||||1
1654783360000|2022-06-09 14:02:40|23306.9|23286.9|23298.8|23278.8|23306.9|23286.9|23298.8|23278.8|8
1654783370000|2022-06-09 14:02:50|23297.5|23277.5|23295.7|23275.7|23297.5|23277.5|23295.7|23275.7|4
1654783380000|2022-06-09 14:03:00|23291.9|23271.9|23281.9|23261.9|23291.9|23271.9|23281.9|23261.9|3
1654783390000|2022-06-09 14:03:10|23283.1|23263.1|23285|23265|23285|23265|23283.1|23263.1|1
1654783400000|2022-06-09 14:03:20|23286.9|23266.9|23286.9|23266.9|23286.9|23266.9|23286.9|23266.9|1
1654783410000|2022-06-09 14:03:30|23286.3|23266.3|23283.8|23263.8|23286.3|23266.3|23283.8|23263.8|0
1654783420000|2022-06-09 14:03:40|23281.9|23261.9|23281.9|23261.9|23281.9|23261.9|23281.9|23261.9|0
1654783430000|2022-06-09 14:03:50|23281.3|23261.3|23264.4|23244.4|23281.3|23261.3|23264.4|23244.4|0
1654783440000|2022-06-09 14:04:00|23262.5|23242.5|23260.7|23240.7|23262.5|23242.5|23260.7|23240.7|6
1654783450000|2022-06-09 14:04:10|23255|23235|23252.5|23232.5|23255|23235|23252.5|23232.5|3
1654783460000|2022-06-09 14:04:20|23261.9|23221.9|23261.9|23221.9|23261.9|23221.9|23261.9|23221.9|2
1654783480000|2022-06-09 14:04:40|||||||||3
1654783490000|2022-06-09 14:04:50|||||||||2
1654783500000|2022-06-09 14:05:00|23246.9|23226.9|23241.3|23221.3|23246.9|23226.9|23241.3|23221.3|2
1654783510000|2022-06-09 14:05:10|||||||||1
1654783520000|2022-06-09 14:05:20|23239.4|23219.4|23233.2|23213.2|23239.4|23219.4|23233.2|23213.2|9
1654783530000|2022-06-09 14:05:30|23231.3|23211.3|23231.3|23211.3|23231.3|23211.3|23231.3|23211.3|1
1654783540000|2022-06-09 14:05:40|23227.5|23207.5|23227.5|23207.5|23227.5|23207.5|23227.5|23207.5|2
1654783550000|2022-06-09 14:05:50|23230|23210|23230|23210|23230|23210|23230|23210|5
1654783560000|2022-06-09 14:06:00|23228.1|23208.1|23226.9|23206.9|23228.1|23208.1|23225|23205|12
1654783570000|2022-06-09 14:06:10|||||||||1
1654783580000|2022-06-09 14:06:20|23227.5|23207.5|23229.4|23209.4|23229.4|23209.4|23227.5|23207.5|0
1654783600000|2022-06-09 14:06:40|||||||||2
1654783610000|2022-06-09 14:06:50|23230|23210|23232.5|23212.5|23232.5|23212.5|23230|23210|2
1654783620000|2022-06-09 14:07:00|23234.4|23214.4|23232.5|23212.5|23234.4|23214.4|23232.5|23212.5|4
1654783630000|2022-06-09 14:07:10|23224.4|23204.4|23225.6|23205.6|23225.6|23205.6|23224.4|23204.4|2
1654783640000|2022-06-09 14:07:20|23225|23205|23235|23215|23235|23215|23225|23205|2
1654783650000|2022-06-09 14:07:30|23236.9|23216.9|23236.3|23216.3|23236.9|23216.9|23236.3|23216.3|0
1654783670000|2022-06-09 14:07:50|23236.9|23216.9|23236.9|23216.9|23236.9|23216.9|23236.9|23216.9|2
1654783680000|2022-06-09 14:08:00|23234.4|23214.4|23245|23225|23245|23225|23234.4|23214.4|1
1654783690000|2022-06-09 14:08:10|||||||||1
1654783700000|2022-06-09 14:08:20|23244.4|23224.4|23244.4|23224.4|23244.4|23224.4|23244.4|23224.4|1
1654783710000|2022-06-09 14:08:30|23243.2|23223.2|23234.4|23214.4|23243.2|23223.2|23234.4|23214.4|3
1654783720000|2022-06-09 14:08:40|23233.8|23213.8|23236.3|23216.3|23236.3|23216.3|23233.8|23213.8|4
1654783730000|2022-06-09 14:08:50|||||||||1
1654783750000|2022-06-09 14:09:10|23234.4|23214.4|23236.9|23216.9|23236.9|23216.9|23234.4|23214.4|2
1654783760000|2022-06-09 14:09:20|23239.4|23219.4|23239.4|23219.4|23239.4|23219.4|23239.4|23219.4|1
1654783770000|2022-06-09 14:09:30|23241.3|23221.3|23241.3|23221.3|23241.3|23221.3|23241.3|23221.3|0
1654783780000|2022-06-09 14:09:40|23238.8|23218.8|23238.8|23218.8|23238.8|23218.8|23238.8|23218.8|3
1654783800000|2022-06-09 14:10:00|23238.2|23218.2|23231.9|23211.9|23238.2|23218.2|23231.9|23211.9|2
1654783810000|2022-06-09 14:10:10|||||||||2
1654783820000|2022-06-09 14:10:20|23230.7|23210.7|23230.7|23210.7|23230.7|23210.7|23230.7|23210.7|4
1654783830000|2022-06-09 14:10:30|23228.8|23208.8|23228.8|23208.8|23228.8|23208.8|23228.8|23208.8|1
1654783840000|2022-06-09 14:10:40|23226.9|23206.9|23226.9|23206.9|23226.9|23206.9|23226.9|23206.9|3
1654783850000|2022-06-09 14:10:50|23226.3|23206.3|23224.4|23204.4|23226.3|23206.3|23224.4|23204.4|1
1654783860000|2022-06-09 14:11:00|23223.2|23203.2|23223.2|23203.2|23223.2|23203.2|23223.2|23203.2|4
1654783870000|2022-06-09 14:11:10|23226.3|23206.3|23226.3|23206.3|23226.3|23206.3|23226.3|23206.3|2
1654783880000|2022-06-09 14:11:20|||||||||2
1654783890000|2022-06-09 14:11:30|23230|23210|23230|23210|23230|23210|23230|23210|3
1654783900000|2022-06-09 14:11:40|23229.4|23209.4|23229.4|23209.4|23229.4|23209.4|23229.4|23209.4|1
1654783910000|2022-06-09 14:11:50|23228.8|23208.8|23230|23210|23230|23210|23228.8|23208.8|1
1654783920000|2022-06-09 14:12:00|||||||||1
1654783930000|2022-06-09 14:12:10|||||||||2
1654783940000|2022-06-09 14:12:20|23230.6|23210.6|23232.5|23212.5|23232.5|23212.5|23230.6|23210.6|0
1654783960000|2022-06-09 14:12:40|23237.5|23217.5|23240|23220|23240|23220|23237.5|23217.5|3
1654783970000|2022-06-09 14:12:50|||||||||1
1654783980000|2022-06-09 14:13:00|23241.9|23221.9|23241.9|23221.9|23241.9|23221.9|23241.9|23221.9|2
1654783990000|2022-06-09 14:13:10|||||||||123
1654784010000|2022-06-09 14:13:30|||||||||1
1654784020000|2022-06-09 14:13:40|23239.4|23219.4|23239.4|23219.4|23239.4|23219.4|23239.4|23219.4|1
1654784040000|2022-06-09 14:14:00|23248.8|23208.8|23248.8|23208.8|23248.8|23208.8|23248.8|23208.8|4
1654784050000|2022-06-09 14:14:10|23236.3|23216.3|23231.9|23211.9|23236.3|23216.3|23231.9|23211.9|1
1654784080000|2022-06-09 14:14:40|||||||||1
1654784100000|2022-06-09 14:15:00|23232.5|23212.5|23232.5|23212.5|23232.5|23212.5|23232.5|23212.5|0
1654784110000|2022-06-09 14:15:10|23245|23205|23245|23205|23245|23205|23245|23205|0
1654784120000|2022-06-09 14:15:20|23246.9|23206.9|23237.5|23217.5|23246.9|23217.5|23237.5|23206.9|0
1654784140000|2022-06-09 14:15:40|||||||||6
1654784150000|2022-06-09 14:15:50|||||||||5
1654784160000|2022-06-09 14:16:00|||||||||1
1654784180000|2022-06-09 14:16:20|23238.1|23218.1|23243.8|23223.8|23243.8|23223.8|23238.1|23218.1|7
1654784190000|2022-06-09 14:16:30|23245.6|23225.6|23245.6|23225.6|23245.6|23225.6|23245.6|23225.6|1
1654784200000|2022-06-09 14:16:40|23243.8|23223.8|23243.8|23223.8|23243.8|23223.8|23243.8|23223.8|4
1654784220000|2022-06-09 14:17:00|||||||||1
1654784250000|2022-06-09 14:17:30|||||||||2
1654784260000|2022-06-09 14:17:40|||||||||1
1654784270000|2022-06-09 14:17:50|||||||||5
1654784280000|2022-06-09 14:18:00|||||||||1
1654784300000|2022-06-09 14:18:20|23243.2|23223.2|23243.2|23223.2|23243.2|23223.2|23243.2|23223.2|1
1654784310000|2022-06-09 14:18:30|23243.8|23223.8|23246.3|23226.3|23246.3|23226.3|23243.8|23223.8|2
1654784320000|2022-06-09 14:18:40|23248.8|23228.8|23250|23230|23250|23230|23248.8|23228.8|1
1654784340000|2022-06-09 14:19:00|23249.4|23229.4|23250|23230|23250|23230|23249.4|23229.4|1
1654784350000|2022-06-09 14:19:10|23256.9|23236.9|23256.9|23236.9|23256.9|23236.9|23256.9|23236.9|2
1654784360000|2022-06-09 14:19:20|||||||||2
1654784370000|2022-06-09 14:19:30|23258.1|23238.1|23261.9|23241.9|23261.9|23241.9|23258.1|23238.1|2
1654784400000|2022-06-09 14:20:00|||||||||3
1654784410000|2022-06-09 14:20:10|||||||||3
1654784420000|2022-06-09 14:20:20|||||||||1
1654784430000|2022-06-09 14:20:30|23263.1|23243.1|23263.1|23243.1|23263.1|23243.1|23263.1|23243.1|7
1654784440000|2022-06-09 14:20:40|23266.9|23246.9|23269.4|23249.4|23269.4|23249.4|23266.9|23246.9|3
1654784460000|2022-06-09 14:21:00|23271.9|23251.9|23271.9|23251.9|23271.9|23251.9|23271.9|23251.9|0
1654784470000|2022-06-09 14:21:10|23271.3|23251.3|23271.9|23251.9|23271.9|23251.9|23269.4|23249.4|1
1654784480000|2022-06-09 14:21:20|23274.4|23254.4|23274.4|23254.4|23274.4|23254.4|23274.4|23254.4|4
1654784490000|2022-06-09 14:21:30|23289.4|23269.4|23290|23270|23290|23270|23289.4|23269.4|2
1654784500000|2022-06-09 14:21:40|23287.5|23267.5|23289.4|23269.4|23289.4|23269.4|23287.5|23267.5|3
1654784510000|2022-06-09 14:21:50|23290|23270|23291.9|23271.9|23291.9|23271.9|23290|23270|1
1654784520000|2022-06-09 14:22:00|23289.4|23269.4|23289.4|23269.4|23289.4|23269.4|23289.4|23269.4|3
1654784530000|2022-06-09 14:22:10|23288.8|23268.8|23278.8|23258.8|23288.8|23268.8|23278.8|23258.8|1
1654784540000|2022-06-09 14:22:20|||||||||2
1654784550000|2022-06-09 14:22:30|23278.2|23258.2|23278.2|23258.2|23278.2|23258.2|23278.2|23258.2|1
1654784560000|2022-06-09 14:22:40|23276.3|23256.3|23276.3|23256.3|23276.3|23256.3|23276.3|23256.3|0
1654784580000|2022-06-09 14:23:00|||||||||2
1654784590000|2022-06-09 14:23:10|||||||||1
1654784600000|2022-06-09 14:23:20|||||||||2
1654784620000|2022-06-09 14:23:40|23276.9|23256.9|23278.8|23258.8|23278.8|23258.8|23276.9|23256.9|0
1654784680000|2022-06-09 14:24:40|||||||||3
1654784690000|2022-06-09 14:24:50|||||||||3
1654784700000|2022-06-09 14:25:00|||||||||61
1654784710000|2022-06-09 14:25:10|||||||||1
1654784720000|2022-06-09 14:25:20|23280|23260|23283.8|23263.8|23283.8|23263.8|23280|23260|13
1654784730000|2022-06-09 14:25:30|23302.5|23282.5|23317.5|23297.5|23317.5|23297.5|23302.5|23282.5|5
1654784740000|2022-06-09 14:25:40|||||||||1
1654784750000|2022-06-09 14:25:50|||||||||1
1654784760000|2022-06-09 14:26:00|23323.2|23303.2|23326.3|23306.3|23326.3|23306.3|23323.2|23303.2|10
1654784770000|2022-06-09 14:26:10|||||||||2
1654784780000|2022-06-09 14:26:20|||||||||1
1654784790000|2022-06-09 14:26:30|23327.5|23307.5|23333.8|23313.8|23333.8|23313.8|23327.5|23307.5|1
1654784800000|2022-06-09 14:26:40|||||||||1
1654784810000|2022-06-09 14:26:50|||||||||2
1654784820000|2022-06-09 14:27:00|23329.4|23309.4|23329.4|23309.4|23329.4|23309.4|23329.4|23309.4|6
1654784830000|2022-06-09 14:27:10|||||||||1
1654784840000|2022-06-09 14:27:20|23326.9|23306.9|23326.9|23306.9|23326.9|23306.9|23326.9|23306.9|3
1654784850000|2022-06-09 14:27:30|||||||||1
1654784860000|2022-06-09 14:27:40|23326.3|23306.3|23327.5|23307.5|23327.5|23307.5|23326.3|23306.3|6
1654784880000|2022-06-09 14:28:00|23329.4|23309.4|23329.4|23309.4|23329.4|23309.4|23329.4|23309.4|7
1654784890000|2022-06-09 14:28:10|||||||||1
1654784900000|2022-06-09 14:28:20|23331.9|23311.9|23337.5|23317.5|23337.5|23317.5|23331.9|23311.9|6
1654784910000|2022-06-09 14:28:30|||||||||4
1654784920000|2022-06-09 14:28:40|||||||||2
1654784930000|2022-06-09 14:28:50|||||||||2
1654784950000|2022-06-09 14:29:10|||||||||2
1654784960000|2022-06-09 14:29:20|23338.1|23318.1|23338.1|23318.1|23338.1|23318.1|23338.1|23318.1|0
1654784970000|2022-06-09 14:29:30|||||||||2
1654784980000|2022-06-09 14:29:40|23337.5|23317.5|23337.5|23317.5|23337.5|23317.5|23337.5|23317.5|2
1654784990000|2022-06-09 14:29:50|23339.4|23319.4|23339.4|23319.4|23339.4|23319.4|23339.4|23319.4|1
1654785000000|2022-06-09 14:30:00|||||||||2
1654785010000|2022-06-09 14:30:10|23340.6|23320.6|23339.4|23319.4|23340.6|23320.6|23339.4|23319.4|0
1654785020000|2022-06-09 14:30:20|23341.3|23321.3|23341.3|23321.3|23341.3|23321.3|23341.3|23321.3|2
1654785030000|2022-06-09 14:30:30|||||||||2
1654785050000|2022-06-09 14:30:50|23341.9|23321.9|23339.4|23319.4|23341.9|23321.9|23337.5|23317.5|32
1654785060000|2022-06-09 14:31:00|23341.3|23321.3|23338.8|23318.8|23341.3|23321.3|23338.8|23318.8|0
1654785080000|2022-06-09 14:31:20|23340|23320|23339.4|23319.4|23340|23320|23339.4|23319.4|3
1654785090000|2022-06-09 14:31:30|23336.9|23316.9|23325|23305|23336.9|23316.9|23325|23305|4
1654785100000|2022-06-09 14:31:40|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|23324.4|23304.4|1
1654785110000|2022-06-09 14:31:50|23327.5|23307.5|23327.5|23307.5|23327.5|23307.5|23327.5|23307.5|1
1654785120000|2022-06-09 14:32:00|||||||||2
1654785130000|2022-06-09 14:32:10|||||||||1
1654785150000|2022-06-09 14:32:30|23329.4|23309.4|23330|23310|23330|23310|23329.4|23309.4|0
1654785160000|2022-06-09 14:32:40|23328.8|23308.8|23326.3|23306.3|23331.3|23311.3|23326.3|23306.3|4
1654785170000|2022-06-09 14:32:50|||||||||5
1654785180000|2022-06-09 14:33:00|||||||||1
1654785200000|2022-06-09 14:33:20|||||||||2
1654785210000|2022-06-09 14:33:30|||||||||3
1654785220000|2022-06-09 14:33:40|23326.9|23306.9|23335|23315|23335|23315|23326.9|23306.9|12
1654785230000|2022-06-09 14:33:50|23336.9|23316.9|23336.9|23316.9|23336.9|23316.9|23336.9|23316.9|1
1654785240000|2022-06-09 14:34:00|23337.5|23317.5|23339.4|23319.4|23339.4|23319.4|23337.5|23317.5|7
1654785250000|2022-06-09 14:34:10|||||||||1
1654785260000|2022-06-09 14:34:20|23340.6|23320.6|23361.3|23341.3|23361.3|23341.3|23340.6|23320.6|3
1654785270000|2022-06-09 14:34:30|||||||||2
1654785280000|2022-06-09 14:34:40|23363.8|23343.8|23363.8|23343.8|23363.8|23343.8|23363.8|23343.8|7
1654785290000|2022-06-09 14:34:50|23364.4|23344.4|23362.5|23342.5|23364.4|23344.4|23362.5|23342.5|3
1654785300000|2022-06-09 14:35:00|23364.4|23344.4|23364.4|23344.4|23364.4|23344.4|23361.9|23341.9|3
1654785340000|2022-06-09 14:35:40|23362.5|23342.5|23362.5|23342.5|23362.5|23342.5|23362.5|23342.5|1
1654785350000|2022-06-09 14:35:50|23364.4|23344.4|23364.4|23344.4|23364.4|23344.4|23364.4|23344.4|8
1654785360000|2022-06-09 14:36:00|||||||||9
1654785380000|2022-06-09 14:36:20|||||||||2
1654785390000|2022-06-09 14:36:30|23365|23345|23365|23345|23365|23345|23365|23345|2
1654785410000|2022-06-09 14:36:50|23366.9|23346.9|23367.5|23347.5|23367.5|23347.5|23366.9|23346.9|4
1654785420000|2022-06-09 14:37:00|23372.5|23352.5|23381.3|23361.3|23381.3|23361.3|23372.5|23352.5|15
1654785430000|2022-06-09 14:37:10|23381.9|23361.9|23383.8|23363.8|23383.8|23363.8|23381.9|23361.9|2
1654785440000|2022-06-09 14:37:20|23386.3|23366.3|23387.5|23367.5|23387.5|23367.5|23386.3|23366.3|3
1654785450000|2022-06-09 14:37:30|||||||||2
1654785460000|2022-06-09 14:37:40|23388.1|23368.1|23388.1|23368.1|23388.1|23368.1|23388.1|23368.1|9
1654785470000|2022-06-09 14:37:50|23383.2|23363.2|23383.2|23363.2|23383.2|23363.2|23383.2|23363.2|12
1654785480000|2022-06-09 14:38:00|||||||||1
1654785490000|2022-06-09 14:38:10|23382.6|23362.6|23382.6|23362.6|23382.6|23362.6|23382.6|23362.6|0
1654785510000|2022-06-09 14:38:30|23380.7|23360.7|23380.7|23360.7|23381.3|23361.3|23380.7|23360.7|1
1654785520000|2022-06-09 14:38:40|23381.3|23361.3|23379.4|23359.4|23381.3|23361.3|23379.4|23359.4|3
1654785540000|2022-06-09 14:39:00|23380|23360|23385|23365|23385|23365|23380|23360|0
1654785550000|2022-06-09 14:39:10|||||||||1
1654785560000|2022-06-09 14:39:20|||||||||4
1654785570000|2022-06-09 14:39:30|||||||||2
1654785600000|2022-06-09 14:40:00|||||||||5
1654785630000|2022-06-09 14:40:30|||||||||1
1654785640000|2022-06-09 14:40:40|23386.9|23366.9|23386.9|23366.9|23386.9|23366.9|23386.9|23366.9|1
1654785650000|2022-06-09 14:40:50|23385|23365|23386.9|23366.9|23386.9|23366.9|23384.4|23364.4|5
1654785660000|2022-06-09 14:41:00|||||||||3
1654785680000|2022-06-09 14:41:20|||||||||2
1654785700000|2022-06-09 14:41:40|23387.5|23367.5|23387.5|23367.5|23387.5|23367.5|23387.5|23367.5|1
1654785710000|2022-06-09 14:41:50|||||||||1
1654785720000|2022-06-09 14:42:00|23386.3|23366.3|23386.9|23366.9|23386.9|23366.9|23386.3|23366.3|6
1654785730000|2022-06-09 14:42:10|23386.3|23366.3|23384.4|23364.4|23386.3|23366.3|23384.4|23364.4|2
1654785740000|2022-06-09 14:42:20|23382.5|23362.5|23382.5|23362.5|23382.5|23362.5|23382.5|23362.5|1
1654785750000|2022-06-09 14:42:30|23381.9|23361.9|23363.8|23343.8|23381.9|23361.9|23363.8|23343.8|6
1654785760000|2022-06-09 14:42:40|23360|23340|23370|23350|23370|23350|23360|23340|2
1654785770000|2022-06-09 14:42:50|23365|23345|23376.3|23356.3|23376.3|23356.3|23365|23345|6
1654785780000|2022-06-09 14:43:00|23378.1|23358.1|23387.5|23367.5|23387.5|23367.5|23378.1|23358.1|4
1654785790000|2022-06-09 14:43:10|||||||||4
1654785800000|2022-06-09 14:43:20|||||||||1
1654785810000|2022-06-09 14:43:30|||||||||11
1654785820000|2022-06-09 14:43:40|||||||||2
1654785830000|2022-06-09 14:43:50|||||||||2
1654785840000|2022-06-09 14:44:00|23383.8|23363.8|23379.4|23359.4|23383.8|23363.8|23379.4|23359.4|10
1654785850000|2022-06-09 14:44:10|23376.3|23356.3|23379.4|23359.4|23379.4|23359.4|23376.3|23356.3|5
1654785860000|2022-06-09 14:44:20|23380|23360|23380|23360|23380|23360|23380|23360|2
1654785870000|2022-06-09 14:44:30|23381.9|23361.9|23381.9|23361.9|23381.9|23361.9|23381.9|23361.9|0
1654785880000|2022-06-09 14:44:40|23382.5|23362.5|23384.4|23364.4|23384.4|23364.4|23382.5|23362.5|3
1654785890000|2022-06-09 14:44:50|23382.5|23362.5|23382.5|23362.5|23382.5|23362.5|23382.5|23362.5|5
1654785900000|2022-06-09 14:45:00|23383.1|23363.1|23388.8|23368.8|23390|23370|23383.1|23363.1|17
1654785910000|2022-06-09 14:45:10|23388.2|23368.2|23388.2|23368.2|23388.2|23368.2|23388.2|23368.2|6
1654785920000|2022-06-09 14:45:20|||||||||2
1654785930000|2022-06-09 14:45:30|23388.8|23368.8|23385|23365|23388.8|23368.8|23385|23365|4
1654785940000|2022-06-09 14:45:40|23384.4|23364.4|23384.4|23364.4|23384.4|23364.4|23384.4|23364.4|0
1654785950000|2022-06-09 14:45:50|23381.9|23361.9|23381.9|23361.9|23381.9|23361.9|23381.9|23361.9|2
1654785960000|2022-06-09 14:46:00|23380|23360|23380|23360|23380|23360|23380|23360|3
1654785970000|2022-06-09 14:46:10|23379.4|23359.4|23370|23350|23379.4|23359.4|23370|23350|3
1654785980000|2022-06-09 14:46:20|23371.3|23351.3|23373.1|23353.1|23373.1|23353.1|23371.3|23351.3|4
1654785990000|2022-06-09 14:46:30|23374.4|23354.4|23376.3|23356.3|23376.3|23356.3|23374.4|23354.4|5
1654786000000|2022-06-09 14:46:40|||||||||2
1654786010000|2022-06-09 14:46:50|23380|23360|23380.6|23360.6|23380.6|23360.6|23380|23360|1
1654786020000|2022-06-09 14:47:00|23380|23360|23380|23360|23380|23360|23380|23360|5
1654786030000|2022-06-09 14:47:10|23381.3|23361.3|23382.5|23362.5|23383.1|23363.1|23381.3|23361.3|3
1654786040000|2022-06-09 14:47:20|||||||||33
1654786050000|2022-06-09 14:47:30|||||||||2
1654786060000|2022-06-09 14:47:40|||||||||1
1654786070000|2022-06-09 14:47:50|23387.5|23367.5|23395|23375|23395|23375|23387.5|23367.5|5
1654786080000|2022-06-09 14:48:00|23394.4|23374.4|23391.9|23371.9|23394.4|23374.4|23391.9|23371.9|6
1654786090000|2022-06-09 14:48:10|||||||||1
1654786100000|2022-06-09 14:48:20|||||||||4
1654786110000|2022-06-09 14:48:30|23392.5|23372.5|23394.4|23374.4|23395|23375|23392.5|23372.5|5
1654786120000|2022-06-09 14:48:40|23395|23375|23395|23375|23395|23375|23395|23375|1
1654786130000|2022-06-09 14:48:50|||||||||1
1654786140000|2022-06-09 14:49:00|23394.4|23374.4|23394.4|23374.4|23394.4|23374.4|23394.4|23374.4|2
1654786150000|2022-06-09 14:49:10|23391.9|23371.9|23390|23370|23391.9|23371.9|23390|23370|3
1654786160000|2022-06-09 14:49:20|23391.9|23371.9|23391.9|23371.9|23391.9|23371.9|23391.9|23371.9|1
1654786170000|2022-06-09 14:49:30|23390|23370|23390|23370|23390|23370|23390|23370|2
1654786180000|2022-06-09 14:49:40|23389.4|23369.4|23386.3|23366.3|23389.4|23369.4|23386.3|23366.3|1160
1654786190000|2022-06-09 14:49:50|||||||||2
1654786200000|2022-06-09 14:50:00|23386.9|23366.9|23386.9|23366.9|23386.9|23366.9|23386.9|23366.9|3
1654786210000|2022-06-09 14:50:10|23385|23365|23384.4|23364.4|23385|23365|23384.4|23364.4|4
1654786220000|2022-06-09 14:50:20|23386.9|23366.9|23386.9|23366.9|23386.9|23366.9|23386.9|23366.9|6
1654786230000|2022-06-09 14:50:30|23386.3|23366.3|23386.9|23366.9|23386.9|23366.9|23385|23365|2
1654786240000|2022-06-09 14:50:40|23387.5|23367.5|23386.9|23366.9|23389.4|23369.4|23386.9|23366.9|3
1654786250000|2022-06-09 14:50:50|||||||||3
1654786260000|2022-06-09 14:51:00|||||||||4
1654786270000|2022-06-09 14:51:10|23387.5|23367.5|23389.4|23369.4|23389.4|23369.4|23387.5|23367.5|3
1654786280000|2022-06-09 14:51:20|23387.5|23367.5|23390|23370|23390.6|23370.6|23387.5|23367.5|4
1654786290000|2022-06-09 14:51:30|23388.1|23368.1|23389.4|23369.4|23390|23370|23388.1|23368.1|0
1654786300000|2022-06-09 14:51:40|23391.3|23371.3|23391.9|23371.9|23391.9|23371.9|23391.3|23371.3|0
1654786310000|2022-06-09 14:51:50|23392.5|23372.5|23391.9|23371.9|23392.5|23372.5|23391.9|23371.9|13
1654786320000|2022-06-09 14:52:00|23392.5|23372.5|23392.5|23372.5|23392.5|23372.5|23392.5|23372.5|3
1654786330000|2022-06-09 14:52:10|||||||||1
1654786340000|2022-06-09 14:52:20|23394.4|23374.4|23394.4|23374.4|23394.4|23374.4|23394.4|23374.4|3
1654786360000|2022-06-09 14:52:40|||||||||99
1654786370000|2022-06-09 14:52:50|||||||||5
1654786380000|2022-06-09 14:53:00|23392.5|23372.5|23390|23370|23392.5|23372.5|23390|23370|3
1654786390000|2022-06-09 14:53:10|23388.1|23368.1|23384.4|23364.4|23388.1|23368.1|23384.4|23364.4|8
1654786400000|2022-06-09 14:53:20|||||||||2
1654786410000|2022-06-09 14:53:30|23382.5|23362.5|23384.4|23364.4|23384.4|23364.4|23382.5|23362.5|1
1654786420000|2022-06-09 14:53:40|23382.5|23362.5|23374.4|23354.4|23382.5|23362.5|23365|23345|5
1654786430000|2022-06-09 14:53:50|||||||||3
1654786440000|2022-06-09 14:54:00|23378.2|23358.2|23378.2|23358.2|23378.2|23358.2|23378.2|23358.2|8
1654786450000|2022-06-09 14:54:10|23379.4|23359.4|23383.2|23363.2|23383.2|23363.2|23379.4|23359.4|2
1654786460000|2022-06-09 14:54:20|23376.9|23356.9|23376.9|23356.9|23376.9|23356.9|23376.9|23356.9|8
1654786480000|2022-06-09 14:54:40|||||||||1
1654786490000|2022-06-09 14:54:50|23377.5|23357.5|23379.4|23359.4|23379.4|23359.4|23377.5|23357.5|2
1654786500000|2022-06-09 14:55:00|||||||||2
1654786510000|2022-06-09 14:55:10|23376.9|23356.9|23372.5|23352.5|23376.9|23356.9|23372.5|23352.5|5
1654786520000|2022-06-09 14:55:20|||||||||3
1654786530000|2022-06-09 14:55:30|23369.4|23349.4|23369.4|23349.4|23372.5|23352.5|23369.4|23349.4|3
1654786540000|2022-06-09 14:55:40|23367.5|23347.5|23367.5|23347.5|23367.5|23347.5|23367.5|23347.5|1
1654786550000|2022-06-09 14:55:50|23369.4|23349.4|23369.4|23349.4|23369.4|23349.4|23369.4|23349.4|3
1654786560000|2022-06-09 14:56:00|23372.5|23352.5|23381.9|23361.9|23381.9|23361.9|23372.5|23352.5|9
1654786570000|2022-06-09 14:56:10|23384.4|23364.4|23381.9|23361.9|23386.9|23366.9|23381.9|23361.9|3
1654786580000|2022-06-09 14:56:20|23384.4|23364.4|23386.9|23366.9|23386.9|23366.9|23384.4|23364.4|9
1654786590000|2022-06-09 14:56:30|||||||||4
1654786600000|2022-06-09 14:56:40|23389.4|23369.4|23396.9|23376.9|23396.9|23376.9|23389.4|23369.4|12
1654786610000|2022-06-09 14:56:50|23401.9|23381.9|23408.8|23388.8|23408.8|23388.8|23401.9|23381.9|12
1654786620000|2022-06-09 14:57:00|23409.4|23389.4|23411.3|23391.3|23411.9|23391.9|23409.4|23389.4|9
1654786630000|2022-06-09 14:57:10|23411.9|23391.9|23410|23390|23411.9|23391.9|23408.8|23388.8|4
1654786640000|2022-06-09 14:57:20|||||||||2
1654786650000|2022-06-09 14:57:30|23411.9|23391.9|23406.9|23386.9|23411.9|23391.9|23406.9|23386.9|5
1654786660000|2022-06-09 14:57:40|||||||||5
1654786670000|2022-06-09 14:57:50|23409.4|23389.4|23404.4|23384.4|23411.9|23391.9|23404.4|23384.4|3
1654786680000|2022-06-09 14:58:00|23396.9|23376.9|23389.4|23369.4|23396.9|23376.9|23389.4|23369.4|4
1654786690000|2022-06-09 14:58:10|||||||||1
1654786700000|2022-06-09 14:58:20|23386.9|23366.9|23386.9|23366.9|23386.9|23366.9|23386.9|23366.9|3
1654786710000|2022-06-09 14:58:30|23387.5|23367.5|23386.9|23366.9|23387.5|23367.5|23386.9|23366.9|1
1654786720000|2022-06-09 14:58:40|23384.4|23364.4|23382.5|23362.5|23384.4|23364.4|23382.5|23362.5|5
1654786730000|2022-06-09 14:58:50|||||||||1
1654786740000|2022-06-09 14:59:00|23380.7|23360.7|23381.3|23361.3|23381.3|23361.3|23374.4|23354.4|14
1654786750000|2022-06-09 14:59:10|||||||||1
1654786760000|2022-06-09 14:59:20|||||||||2
1654786770000|2022-06-09 14:59:30|||||||||3
1654786780000|2022-06-09 14:59:40|23382.5|23362.5|23395|23375|23395|23375|23382.5|23362.5|7
1654786790000|2022-06-09 14:59:50|23396.3|23376.3|23401.9|23381.9|23401.9|23381.9|23396.3|23376.3|4
1654786800000|2022-06-09 15:00:00|23399.4|23379.4|23399.4|23379.4|23399.4|23379.4|23399.4|23379.4|3
1654786810000|2022-06-09 15:00:10|||||||||1
1654786820000|2022-06-09 15:00:20|23398.8|23378.8|23396.9|23376.9|23398.8|23378.8|23396.9|23376.9|3
1654786840000|2022-06-09 15:00:40|||||||||1
1654786850000|2022-06-09 15:00:50|23393.8|23373.8|23393.8|23373.8|23393.8|23373.8|23393.8|23373.8|3
1654786860000|2022-06-09 15:01:00|23394.4|23374.4|23394.4|23374.4|23394.4|23374.4|23394.4|23374.4|5
1654786880000|2022-06-09 15:01:20|||||||||3
1654786890000|2022-06-09 15:01:30|||||||||1
1654786900000|2022-06-09 15:01:40|23392.5|23372.5|23371.3|23351.3|23392.5|23372.5|23371.3|23351.3|6
1654786910000|2022-06-09 15:01:50|23363.8|23343.8|23361.9|23341.9|23363.8|23343.8|23358.8|23338.8|6
1654786920000|2022-06-09 15:02:00|23358.8|23338.8|23364.4|23344.4|23364.4|23344.4|23358.8|23338.8|3
1654786930000|2022-06-09 15:02:10|23366.9|23346.9|23366.3|23346.3|23366.9|23346.9|23366.3|23346.3|1
1654786940000|2022-06-09 15:02:20|23364.4|23344.4|23364.4|23344.4|23364.4|23344.4|23364.4|23344.4|3
1654786950000|2022-06-09 15:02:30|23363.8|23343.8|23361.9|23341.9|23363.8|23343.8|23361.9|23341.9|1
1654786960000|2022-06-09 15:02:40|23360|23340|23358.8|23338.8|23360|23340|23358.8|23338.8|1
1654786970000|2022-06-09 15:02:50|23356.9|23336.9|23356.9|23336.9|23356.9|23336.9|23356.9|23336.9|11
1654786980000|2022-06-09 15:03:00|||||||||4
1654786990000|2022-06-09 15:03:10|||||||||1
1654787000000|2022-06-09 15:03:20|||||||||1
1654787010000|2022-06-09 15:03:30|||||||||1
1654787020000|2022-06-09 15:03:40|23355|23335|23355|23335|23355|23335|23355|23335|6
1654787030000|2022-06-09 15:03:50|23353.8|23333.8|23351.9|23331.9|23353.8|23333.8|23351.3|23331.3|4
1654787040000|2022-06-09 15:04:00|23355.7|23335.7|23355.7|23335.7|23355.7|23335.7|23355.7|23335.7|6
1654787050000|2022-06-09 15:04:10|23353.8|23333.8|23355|23335|23355|23335|23353.8|23333.8|0
1654787060000|2022-06-09 15:04:20|23359.4|23339.4|23357.5|23337.5|23360|23340|23357.5|23337.5|2
1654787080000|2022-06-09 15:04:40|23360|23340|23360|23340|23360|23340|23360|23340|2
1654787090000|2022-06-09 15:04:50|23355|23335|23355|23335|23355|23335|23355|23335|7
1654787100000|2022-06-09 15:05:00|||||||||3
1654787110000|2022-06-09 15:05:10|23353.2|23333.2|23352.5|23332.5|23353.2|23333.2|23352.5|23332.5|4
1654787120000|2022-06-09 15:05:20|||||||||1
1654787130000|2022-06-09 15:05:30|||||||||1
1654787140000|2022-06-09 15:05:40|23354.4|23334.4|23354.4|23334.4|23358.2|23338.2|23354.4|23334.4|1
1654787150000|2022-06-09 15:05:50|||||||||2
1654787160000|2022-06-09 15:06:00|23355|23335|23358.8|23338.8|23358.8|23338.8|23355|23335|3
1654787170000|2022-06-09 15:06:10|||||||||2
1654787180000|2022-06-09 15:06:20|23356.3|23336.3|23356.3|23336.3|23358.8|23338.8|23356.3|23336.3|3
1654787190000|2022-06-09 15:06:30|||||||||4
1654787200000|2022-06-09 15:06:40|||||||||2
1654787210000|2022-06-09 15:06:50|||||||||8
1654787220000|2022-06-09 15:07:00|23357.5|23337.5|23357.5|23337.5|23357.5|23337.5|23357.5|23337.5|6
1654787230000|2022-06-09 15:07:10|23356.9|23336.9|23356.3|23336.3|23356.9|23336.9|23356.3|23336.3|26
1654787240000|2022-06-09 15:07:20|||||||||2
1654787260000|2022-06-09 15:07:40|23356.9|23336.9|23359.4|23339.4|23359.4|23339.4|23356.9|23336.9|2
1654787270000|2022-06-09 15:07:50|||||||||2
1654787280000|2022-06-09 15:08:00|23361.3|23341.3|23361.3|23341.3|23361.3|23341.3|23361.3|23341.3|5
1654787290000|2022-06-09 15:08:10|23359.4|23339.4|23358.8|23338.8|23359.4|23339.4|23358.8|23338.8|2
1654787300000|2022-06-09 15:08:20|||||||||3
1654787310000|2022-06-09 15:08:30|23361.3|23341.3|23361.3|23341.3|23361.3|23341.3|23361.3|23341.3|5
1654787320000|2022-06-09 15:08:40|||||||||2
1654787330000|2022-06-09 15:08:50|||||||||1
1654787340000|2022-06-09 15:09:00|23364.4|23344.4|23364.4|23344.4|23364.4|23344.4|23364.4|23344.4|5
1654787360000|2022-06-09 15:09:20|||||||||2
1654787370000|2022-06-09 15:09:30|||||||||3
1654787380000|2022-06-09 15:09:40|23365|23345|23365|23345|23365|23345|23365|23345|2
1654787390000|2022-06-09 15:09:50|||||||||2
1654787400000|2022-06-09 15:10:00|23364.4|23344.4|23364.4|23344.4|23364.4|23344.4|23364.4|23344.4|6
1654787420000|2022-06-09 15:10:20|||||||||2
1654787430000|2022-06-09 15:10:30|23366.3|23346.3|23398.2|23378.2|23398.2|23378.2|23366.3|23346.3|8
1654787440000|2022-06-09 15:10:40|23405|23385|23410|23390|23410|23390|23405|23385|3
1654787450000|2022-06-09 15:10:50|||||||||4
1654787460000|2022-06-09 15:11:00|23411.9|23391.9|23411.9|23391.9|23411.9|23391.9|23411.9|23391.9|5
1654787470000|2022-06-09 15:11:10|23413.8|23393.8|23408.8|23388.8|23413.8|23393.8|23408.8|23388.8|5
1654787480000|2022-06-09 15:11:20|||||||||1
1654787490000|2022-06-09 15:11:30|||||||||3
1654787500000|2022-06-09 15:11:40|||||||||1
1654787510000|2022-06-09 15:11:50|||||||||2
1654787520000|2022-06-09 15:12:00|||||||||3
1654787530000|2022-06-09 15:12:10|23411.3|23391.3|23417.5|23397.5|23417.5|23397.5|23411.3|23391.3|4
1654787540000|2022-06-09 15:12:20|23421.3|23401.3|23432.5|23412.5|23432.5|23412.5|23421.3|23401.3|12
1654787550000|2022-06-09 15:12:30|23431.9|23411.9|23436.3|23416.3|23436.3|23416.3|23431.9|23411.9|15
1654787560000|2022-06-09 15:12:40|23436.9|23416.9|23437.5|23417.5|23437.5|23417.5|23436.9|23416.9|12
1654787570000|2022-06-09 15:12:50|||||||||2
1654787580000|2022-06-09 15:13:00|||||||||3
1654787590000|2022-06-09 15:13:10|23438.2|23418.2|23440|23420|23440|23420|23438.2|23418.2|8
1654787600000|2022-06-09 15:13:20|23441.9|23421.9|23441.9|23421.9|23441.9|23421.9|23441.9|23421.9|1
1654787610000|2022-06-09 15:13:30|23442.5|23422.5|23442.5|23422.5|23444.4|23424.4|23442.5|23422.5|2
1654787630000|2022-06-09 15:13:50|23444.4|23424.4|23446.9|23426.9|23446.9|23426.9|23444.4|23424.4|6
1654787640000|2022-06-09 15:14:00|||||||||5
1654787650000|2022-06-09 15:14:10|||||||||2
1654787660000|2022-06-09 15:14:20|23447.5|23427.5|23451.9|23431.9|23451.9|23431.9|23447.5|23427.5|6
1654787670000|2022-06-09 15:14:30|23453.8|23433.8|23453.8|23433.8|23453.8|23433.8|23453.8|23433.8|1
1654787680000|2022-06-09 15:14:40|23455.7|23435.7|23485|23465|23485.6|23465.6|23455.7|23435.7|64
1654787690000|2022-06-09 15:14:50|23485.6|23465.6|23495|23475|23495|23475|23485.6|23465.6|6
1654787700000|2022-06-09 15:15:00|23495.7|23475.7|23497.5|23477.5|23497.5|23477.5|23495.7|23475.7|12
1654787710000|2022-06-09 15:15:10|23498.2|23478.2|23498.2|23478.2|23498.2|23478.2|23498.2|23478.2|6
1654787720000|2022-06-09 15:15:20|23497.5|23477.5|23497.5|23477.5|23497.5|23477.5|23497.5|23477.5|9
1654787730000|2022-06-09 15:15:30|23498.2|23478.2|23503.2|23483.2|23503.2|23483.2|23498.2|23478.2|20
1654787740000|2022-06-09 15:15:40|23503.8|23483.8|23510|23490|23510|23490|23503.8|23483.8|9
1654787750000|2022-06-09 15:15:50|23510.7|23490.7|23512.5|23492.5|23512.5|23492.5|23510.7|23490.7|2
1654787760000|2022-06-09 15:16:00|23521.9|23501.9|23536.3|23516.3|23536.3|23516.3|23521.9|23501.9|113
1654787770000|2022-06-09 15:16:10|23536.9|23516.9|23536.9|23516.9|23536.9|23516.9|23536.9|23516.9|25
1654787780000|2022-06-09 15:16:20|23537.5|23517.5|23539.4|23519.4|23539.4|23519.4|23537.5|23517.5|3
1654787790000|2022-06-09 15:16:30|23536.9|23516.9|23536.9|23516.9|23536.9|23516.9|23536.9|23516.9|14
1654787800000|2022-06-09 15:16:40|23536.3|23516.3|23531.9|23511.9|23536.3|23516.3|23531.9|23511.9|2
1654787810000|2022-06-09 15:16:50|23534.4|23514.4|23534.4|23514.4|23534.4|23514.4|23534.4|23514.4|4
1654787820000|2022-06-09 15:17:00|||||||||10
1654787830000|2022-06-09 15:17:10|||||||||2
1654787840000|2022-06-09 15:17:20|||||||||2
1654787850000|2022-06-09 15:17:30|||||||||5
1654787860000|2022-06-09 15:17:40|||||||||3
1654787870000|2022-06-09 15:17:50|23539.4|23519.4|23534.4|23514.4|23539.4|23519.4|23534.4|23514.4|6
1654787880000|2022-06-09 15:18:00|23532.5|23512.5|23532.5|23512.5|23532.5|23512.5|23532.5|23512.5|5
1654787900000|2022-06-09 15:18:20|||||||||2
1654787910000|2022-06-09 15:18:30|||||||||2
1654787920000|2022-06-09 15:18:40|23534.4|23514.4|23534.4|23514.4|23535|23515|23534.4|23514.4|1
1654787930000|2022-06-09 15:18:50|||||||||3
1654787940000|2022-06-09 15:19:00|23532.5|23512.5|23532.5|23512.5|23532.5|23512.5|23532.5|23512.5|10
1654787950000|2022-06-09 15:19:10|23536.3|23516.3|23536.3|23516.3|23536.3|23516.3|23536.3|23516.3|8
1654787960000|2022-06-09 15:19:20|23536.9|23516.9|23540|23520|23540|23520|23536.9|23516.9|20
1654787970000|2022-06-09 15:19:30|23540.7|23520.7|23540.7|23520.7|23540.7|23520.7|23540.7|23520.7|7
1654787980000|2022-06-09 15:19:40|||||||||2
1654787990000|2022-06-09 15:19:50|23540|23520|23540.7|23520.7|23540.7|23520.7|23540|23520|7
1654788000000|2022-06-09 15:20:00|23542.5|23522.5|23581.9|23561.9|23583.8|23563.8|23542.5|23522.5|66
1654788010000|2022-06-09 15:20:10|23582.5|23562.5|23582.5|23562.5|23584.4|23564.4|23582.5|23562.5|2
1654788020000|2022-06-09 15:20:20|23581.9|23561.9|23581.9|23561.9|23581.9|23561.9|23581.9|23561.9|3
1654788030000|2022-06-09 15:20:30|||||||||3
1654788040000|2022-06-09 15:20:40|23581.3|23561.3|23579.4|23559.4|23581.3|23561.3|23579.4|23559.4|1
1654788050000|2022-06-09 15:20:50|23581.3|23561.3|23580|23560|23584.4|23564.4|23580|23560|8
1654788060000|2022-06-09 15:21:00|23581.9|23561.9|23582.5|23562.5|23582.5|23562.5|23581.9|23561.9|6
1654788070000|2022-06-09 15:21:10|23584.4|23564.4|23584.4|23564.4|23584.4|23564.4|23584.4|23564.4|1
1654788080000|2022-06-09 15:21:20|23582.5|23562.5|23582.5|23562.5|23586.3|23566.3|23582.5|23562.5|12
1654788090000|2022-06-09 15:21:30|||||||||2
1654788100000|2022-06-09 15:21:40|||||||||1
1654788110000|2022-06-09 15:21:50|||||||||1
1654788120000|2022-06-09 15:22:00|||||||||4
1654788130000|2022-06-09 15:22:10|||||||||1
1654788140000|2022-06-09 15:22:20|||||||||9
1654788150000|2022-06-09 15:22:30|23578.8|23558.8|23562.5|23542.5|23578.8|23558.8|23557.5|23537.5|7
1654788160000|2022-06-09 15:22:40|||||||||1
1654788170000|2022-06-09 15:22:50|||||||||3
1654788180000|2022-06-09 15:23:00|23560|23540|23559.4|23539.4|23560|23540|23559.4|23539.4|6
1654788200000|2022-06-09 15:23:20|23558.8|23538.8|23554.4|23534.4|23558.8|23538.8|23554.4|23534.4|6
1654788210000|2022-06-09 15:23:30|23552.5|23532.5|23551.9|23531.9|23552.5|23532.5|23551.9|23531.9|2
1654788220000|2022-06-09 15:23:40|23550|23530|23539.4|23519.4|23550|23530|23538.8|23518.8|14
1654788230000|2022-06-09 15:23:50|23537.5|23517.5|23532.5|23512.5|23537.5|23517.5|23532.5|23512.5|14
1654788240000|2022-06-09 15:24:00|23534.4|23514.4|23546.9|23526.9|23546.9|23526.9|23534.4|23514.4|5
1654788250000|2022-06-09 15:24:10|23544.4|23524.4|23544.4|23524.4|23544.4|23524.4|23544.4|23524.4|2
1654788260000|2022-06-09 15:24:20|23542.5|23522.5|23539.4|23519.4|23542.5|23522.5|23539.4|23519.4|3
1654788270000|2022-06-09 15:24:30|23538.8|23518.8|23536.9|23516.9|23538.8|23518.8|23534.4|23514.4|4
1654788280000|2022-06-09 15:24:40|23540.7|23520.7|23543.2|23523.2|23543.2|23523.2|23540.7|23520.7|3
1654788290000|2022-06-09 15:24:50|23544.4|23524.4|23544.4|23524.4|23544.4|23524.4|23544.4|23524.4|4
1654788300000|2022-06-09 15:25:00|23541.9|23521.9|23541.9|23521.9|23543.8|23523.8|23541.9|23521.9|8
1654788310000|2022-06-09 15:25:10|23542.5|23522.5|23542.5|23522.5|23542.5|23522.5|23542.5|23522.5|1
1654788320000|2022-06-09 15:25:20|||||||||1
1654788330000|2022-06-09 15:25:30|23543.2|23523.2|23543.2|23523.2|23543.2|23523.2|23543.2|23523.2|2
1654788340000|2022-06-09 15:25:40|||||||||1
1654788350000|2022-06-09 15:25:50|23543.8|23523.8|23543.8|23523.8|23543.8|23523.8|23543.8|23523.8|10
1654788360000|2022-06-09 15:26:00|23545.7|23525.7|23549.4|23529.4|23549.4|23529.4|23545.7|23525.7|7
1654788370000|2022-06-09 15:26:10|23557.5|23537.5|23567.5|23547.5|23567.5|23547.5|23557.5|23537.5|5
1654788380000|2022-06-09 15:26:20|23578.2|23538.2|23569.4|23549.4|23578.2|23549.4|23569.4|23538.2|1
1654788390000|2022-06-09 15:26:30|23570|23550|23571.9|23551.9|23571.9|23551.9|23570|23550|2
1654788400000|2022-06-09 15:26:40|23569.4|23549.4|23560.1|23540.1|23569.4|23549.4|23560.1|23540.1|10
1654788410000|2022-06-09 15:26:50|||||||||3
1654788420000|2022-06-09 15:27:00|23558.2|23538.2|23550|23530|23558.2|23538.2|23550|23530|3
1654788430000|2022-06-09 15:27:10|||||||||8
1654788440000|2022-06-09 15:27:20|||||||||2
1654788450000|2022-06-09 15:27:30|||||||||1
1654788460000|2022-06-09 15:27:40|23551.9|23531.9|23553.8|23533.8|23553.8|23533.8|23551.9|23531.9|6
1654788470000|2022-06-09 15:27:50|||||||||1
1654788480000|2022-06-09 15:28:00|23553.2|23533.2|23549.4|23529.4|23553.2|23533.2|23549.4|23529.4|3
1654788490000|2022-06-09 15:28:10|23547.5|23527.5|23538.8|23518.8|23547.5|23527.5|23538.8|23518.8|8
1654788500000|2022-06-09 15:28:20|23526.9|23506.9|23524.4|23504.4|23526.9|23506.9|23524.4|23504.4|6
1654788510000|2022-06-09 15:28:30|23525|23505|23525|23505|23525|23505|23525|23505|8
1654788520000|2022-06-09 15:28:40|||||||||2
1654788530000|2022-06-09 15:28:50|23525.7|23505.7|23526.3|23506.3|23527.5|23507.5|23525.7|23505.7|20
1654788540000|2022-06-09 15:29:00|23525.1|23505.1|23505|23485|23525.1|23505.1|23505|23485|15
1654788550000|2022-06-09 15:29:10|23504.4|23484.4|23489.4|23469.4|23508.8|23484.4|23486.9|23466.9|9
1654788560000|2022-06-09 15:29:20|23492.5|23472.5|23496.9|23476.9|23496.9|23476.9|23492.5|23472.5|8
1654788570000|2022-06-09 15:29:30|23497.5|23477.5|23501.9|23481.9|23501.9|23481.9|23497.5|23477.5|1
1654788580000|2022-06-09 15:29:40|23502.5|23482.5|23504.4|23484.4|23504.4|23484.4|23502.5|23482.5|1
1654788590000|2022-06-09 15:29:50|23505|23485|23505|23485|23505|23485|23505|23485|5
1654788600000|2022-06-09 15:30:00|23505.7|23485.7|23505.7|23485.7|23505.7|23485.7|23505.7|23485.7|2
1654788610000|2022-06-09 15:30:10|23508.2|23488.2|23510|23490|23510|23490|23508.2|23488.2|6
1654788620000|2022-06-09 15:30:20|||||||||4
1654788630000|2022-06-09 15:30:30|||||||||2
1654788640000|2022-06-09 15:30:40|||||||||3
1654788650000|2022-06-09 15:30:50|23507.5|23487.5|23506.9|23486.9|23507.5|23487.5|23506.9|23486.9|1
1654788660000|2022-06-09 15:31:00|||||||||3
1654788670000|2022-06-09 15:31:10|||||||||1
1654788680000|2022-06-09 15:31:20|23505|23485|23505|23485|23505|23485|23505|23485|2
1654788690000|2022-06-09 15:31:30|23506.9|23486.9|23507.5|23487.5|23507.5|23487.5|23506.9|23486.9|3
1654788700000|2022-06-09 15:31:40|||||||||1
1654788710000|2022-06-09 15:31:50|23509.4|23489.4|23511.3|23491.3|23511.3|23491.3|23509.4|23489.4|3
1654788720000|2022-06-09 15:32:00|||||||||6
1654788730000|2022-06-09 15:32:10|||||||||2
1654788740000|2022-06-09 15:32:20|23512.5|23492.5|23524.4|23484.4|23524.4|23492.5|23512.5|23484.4|6
1654788750000|2022-06-09 15:32:30|23530|23510|23530|23510|23530|23510|23530|23510|3
1654788760000|2022-06-09 15:32:40|23531.9|23511.9|23532.5|23512.5|23532.5|23512.5|23530|23510|6
1654788770000|2022-06-09 15:32:50|23537.5|23517.5|23540|23520|23540|23520|23537.5|23517.5|11
1654788780000|2022-06-09 15:33:00|23537.5|23517.5|23539.4|23519.4|23539.4|23519.4|23537.5|23517.5|9
1654788790000|2022-06-09 15:33:10|||||||||2
1654788800000|2022-06-09 15:33:20|23535|23515|23529.4|23509.4|23535|23515|23529.4|23509.4|6
1654788810000|2022-06-09 15:33:30|||||||||2
1654788820000|2022-06-09 15:33:40|23536.9|23496.9|23515|23495|23536.9|23497.6|23506.9|23486.9|9
1654788830000|2022-06-09 15:33:50|||||||||2
1654788840000|2022-06-09 15:34:00|23516.9|23496.9|23511.9|23491.9|23516.9|23496.9|23511.9|23491.9|9
1654788850000|2022-06-09 15:34:10|||||||||2
1654788860000|2022-06-09 15:34:20|23509.4|23489.4|23509.4|23489.4|23509.4|23489.4|23509.4|23489.4|2
1654788870000|2022-06-09 15:34:30|23511.3|23491.3|23506.9|23486.9|23511.3|23491.3|23506.9|23486.9|8
1654788890000|2022-06-09 15:34:50|||||||||2
1654788900000|2022-06-09 15:35:00|23506.3|23486.3|23496.9|23476.9|23506.3|23486.3|23496.9|23476.9|8
1654788910000|2022-06-09 15:35:10|23494.4|23474.4|23494.4|23474.4|23494.4|23474.4|23494.4|23474.4|1
1654788920000|2022-06-09 15:35:20|23490|23470|23489.4|23469.4|23490|23470|23489.4|23469.4|6
1654788930000|2022-06-09 15:35:30|23490|23470|23492.5|23472.5|23492.5|23472.5|23490|23470|3
1654788940000|2022-06-09 15:35:40|23496.9|23476.9|23496.9|23476.9|23496.9|23476.9|23496.9|23476.9|2
1654788950000|2022-06-09 15:35:50|23501.9|23481.9|23501.9|23481.9|23501.9|23481.9|23501.9|23481.9|3
1654788960000|2022-06-09 15:36:00|23504.4|23484.4|23504.4|23484.4|23504.4|23484.4|23504.4|23484.4|3
1654788970000|2022-06-09 15:36:10|||||||||2
1654788980000|2022-06-09 15:36:20|23502.6|23482.6|23498.8|23478.8|23502.6|23482.6|23498.8|23478.8|3
1654789000000|2022-06-09 15:36:40|||||||||3
1654789010000|2022-06-09 15:36:50|23496.3|23476.3|23498.8|23478.8|23498.8|23478.8|23496.3|23476.3|2
1654789020000|2022-06-09 15:37:00|||||||||2
1654789030000|2022-06-09 15:37:10|||||||||3
1654789040000|2022-06-09 15:37:20|23495.7|23475.7|23493.2|23473.2|23495.7|23475.7|23493.2|23473.2|20
1654789050000|2022-06-09 15:37:30|23495.7|23475.7|23495.7|23475.7|23495.7|23475.7|23495.7|23475.7|2
1654789060000|2022-06-09 15:37:40|23493.8|23473.8|23490.7|23470.7|23493.8|23473.8|23488.8|23468.8|5
1654789070000|2022-06-09 15:37:50|||||||||2
1654789080000|2022-06-09 15:38:00|23488.8|23468.8|23488.2|23468.2|23488.8|23468.8|23488.2|23468.2|8
1654789100000|2022-06-09 15:38:20|||||||||1
1654789110000|2022-06-09 15:38:30|||||||||1
1654789120000|2022-06-09 15:38:40|23486.3|23466.3|23479.4|23459.4|23486.3|23466.3|23479.4|23459.4|8
1654789130000|2022-06-09 15:38:50|23478.8|23458.8|23478.8|23458.8|23478.8|23458.8|23478.8|23458.8|8
1654789140000|2022-06-09 15:39:00|23478.2|23458.2|23478.2|23458.2|23478.2|23458.2|23478.2|23458.2|12
1654789150000|2022-06-09 15:39:10|23476.3|23456.3|23476.9|23456.9|23476.9|23456.9|23476.3|23456.3|3
1654789160000|2022-06-09 15:39:20|23476.3|23456.3|23476.3|23456.3|23476.3|23456.3|23476.3|23456.3|3
1654789170000|2022-06-09 15:39:30|23475.7|23455.7|23476.3|23456.3|23476.3|23456.3|23475.7|23455.7|2
1654789180000|2022-06-09 15:39:40|||||||||3
1654789190000|2022-06-09 15:39:50|||||||||1
1654789200000|2022-06-09 15:40:00|23476.9|23456.9|23476.9|23456.9|23476.9|23456.9|23476.9|23456.9|11
1654789220000|2022-06-09 15:40:20|||||||||2
1654789230000|2022-06-09 15:40:30|23478.2|23458.2|23492.5|23472.5|23492.5|23472.5|23478.2|23458.2|10
1654789240000|2022-06-09 15:40:40|23491.9|23471.9|23497.5|23477.5|23497.5|23477.5|23491.9|23471.9|18
1654789250000|2022-06-09 15:40:50|23496.9|23476.9|23496.9|23476.9|23496.9|23476.9|23496.9|23476.9|6
1654789260000|2022-06-09 15:41:00|23496.3|23476.3|23498.8|23478.8|23498.8|23478.8|23496.3|23476.3|3
1654789270000|2022-06-09 15:41:10|||||||||3
1654789280000|2022-06-09 15:41:20|||||||||3
1654789290000|2022-06-09 15:41:30|||||||||1
1654789300000|2022-06-09 15:41:40|23506.3|23486.3|23506.9|23486.9|23506.9|23486.9|23506.3|23486.3|16
1654789310000|2022-06-09 15:41:50|23508.8|23488.8|23516.9|23496.9|23516.9|23496.9|23508.8|23488.8|3
1654789320000|2022-06-09 15:42:00|23517.5|23497.5|23526.9|23506.9|23526.9|23506.9|23517.5|23497.5|9
1654789330000|2022-06-09 15:42:10|23526.3|23506.3|23525|23505|23526.3|23506.3|23525|23505|4
1654789340000|2022-06-09 15:42:20|23524.4|23504.4|23525|23505|23525|23505|23524.4|23504.4|3
1654789350000|2022-06-09 15:42:30|23526.9|23506.9|23526.3|23506.3|23526.9|23506.9|23526.3|23506.3|6
1654789360000|2022-06-09 15:42:40|23524.4|23504.4|23516.9|23496.9|23524.4|23504.4|23516.9|23496.9|2
1654789370000|2022-06-09 15:42:50|23515|23495|23493.8|23473.8|23515.7|23495|23493.8|23473.8|6
1654789380000|2022-06-09 15:43:00|23494.4|23474.4|23501.3|23481.3|23501.9|23481.9|23492.5|23472.5|13
1654789390000|2022-06-09 15:43:10|||||||||5
1654789400000|2022-06-09 15:43:20|||||||||2
1654789410000|2022-06-09 15:43:30|||||||||2
1654789420000|2022-06-09 15:43:40|||||||||1
1654789430000|2022-06-09 15:43:50|23500.7|23480.7|23498.8|23478.8|23500.7|23480.7|23498.8|23478.8|4
1654789440000|2022-06-09 15:44:00|||||||||2
1654789450000|2022-06-09 15:44:10|||||||||5
1654789460000|2022-06-09 15:44:20|||||||||2
1654789470000|2022-06-09 15:44:30|23496.3|23476.3|23496.3|23476.3|23496.3|23476.3|23496.3|23476.3|2
1654789480000|2022-06-09 15:44:40|||||||||3
1654789490000|2022-06-09 15:44:50|||||||||3
1654789500000|2022-06-09 15:45:00|23494.4|23474.4|23494.4|23474.4|23494.4|23474.4|23494.4|23474.4|5
1654789510000|2022-06-09 15:45:10|||||||||1
1654789520000|2022-06-09 15:45:20|23495|23475|23499.4|23479.4|23499.4|23479.4|23495|23475|4
1654789530000|2022-06-09 15:45:30|23503.2|23483.2|23504.4|23484.4|23504.4|23484.4|23503.2|23483.2|3
1654789540000|2022-06-09 15:45:40|23503.8|23483.8|23503.8|23483.8|23503.8|23483.8|23503.8|23483.8|2
1654789550000|2022-06-09 15:45:50|23501.9|23481.9|23506.9|23486.9|23506.9|23486.9|23501.9|23481.9|6
1654789560000|2022-06-09 15:46:00|23505.7|23485.7|23503.8|23483.8|23505.7|23485.7|23503.8|23483.8|2
1654789570000|2022-06-09 15:46:10|23501.9|23481.9|23501.3|23481.3|23501.9|23481.9|23501.3|23481.3|4
1654789580000|2022-06-09 15:46:20|||||||||2
1654789590000|2022-06-09 15:46:30|23500.7|23480.7|23498.8|23478.8|23500.7|23480.7|23498.8|23478.8|0
1654789600000|2022-06-09 15:46:40|23494.4|23474.4|23481.9|23461.9|23494.4|23474.4|23481.9|23461.9|10
1654789610000|2022-06-09 15:46:50|23481.3|23461.3|23480.7|23460.7|23481.3|23461.3|23480.7|23460.7|4
1654789620000|2022-06-09 15:47:00|23478.8|23458.8|23474.4|23454.4|23478.8|23458.8|23474.4|23454.4|4
1654789630000|2022-06-09 15:47:10|||||||||2
1654789640000|2022-06-09 15:47:20|||||||||1
1654789650000|2022-06-09 15:47:30|23473.2|23453.2|23461.9|23441.9|23473.2|23453.2|23461.3|23441.3|5
1654789660000|2022-06-09 15:47:40|||||||||2
1654789670000|2022-06-09 15:47:50|||||||||2
1654789680000|2022-06-09 15:48:00|23461.3|23441.3|23459.4|23439.4|23461.3|23441.3|23459.4|23439.4|6
1654789690000|2022-06-09 15:48:10|23458.8|23438.8|23458.8|23438.8|23458.8|23438.8|23458.8|23438.8|3
1654789700000|2022-06-09 15:48:20|23456.9|23436.9|23450.7|23430.7|23456.9|23436.9|23450.7|23430.7|5
1654789710000|2022-06-09 15:48:30|||||||||3
1654789720000|2022-06-09 15:48:40|23448.8|23428.8|23449.4|23429.4|23449.4|23429.4|23448.8|23428.8|2
1654789730000|2022-06-09 15:48:50|||||||||2
1654789740000|2022-06-09 15:49:00|23451.9|23431.9|23449.4|23429.4|23451.9|23431.9|23449.4|23429.4|7
1654789760000|2022-06-09 15:49:20|||||||||3
1654789780000|2022-06-09 15:49:40|23436.3|23416.3|23434.4|23414.4|23436.3|23416.3|23434.4|23414.4|4
1654789790000|2022-06-09 15:49:50|23436.3|23416.3|23433.8|23413.8|23436.3|23416.3|23433.8|23413.8|7
1654789800000|2022-06-09 15:50:00|23434.4|23414.4|23434.4|23414.4|23434.4|23414.4|23434.4|23414.4|4
1654789810000|2022-06-09 15:50:10|||||||||2
1654789820000|2022-06-09 15:50:20|||||||||2
1654789830000|2022-06-09 15:50:30|||||||||5
1654789840000|2022-06-09 15:50:40|||||||||1
1654789850000|2022-06-09 15:50:50|||||||||3
1654789860000|2022-06-09 15:51:00|||||||||2
1654789870000|2022-06-09 15:51:10|23436.3|23416.3|23436.3|23416.3|23436.3|23416.3|23436.3|23416.3|3
1654789880000|2022-06-09 15:51:20|||||||||2
1654789890000|2022-06-09 15:51:30|||||||||1
1654789900000|2022-06-09 15:51:40|||||||||2
1654789910000|2022-06-09 15:51:50|23434.4|23414.4|23434.4|23414.4|23434.4|23414.4|23434.4|23414.4|5
1654789920000|2022-06-09 15:52:00|||||||||4
1654789930000|2022-06-09 15:52:10|||||||||8
1654789940000|2022-06-09 15:52:20|||||||||2
1654789950000|2022-06-09 15:52:30|||||||||3
1654789960000|2022-06-09 15:52:40|||||||||4
1654789970000|2022-06-09 15:52:50|||||||||8
1654789980000|2022-06-09 15:53:00|23438.8|23418.8|23439.4|23419.4|23439.4|23419.4|23438.8|23418.8|4
1654789990000|2022-06-09 15:53:10|23441.3|23421.3|23441.3|23421.3|23441.3|23421.3|23441.3|23421.3|2
1654790000000|2022-06-09 15:53:20|||||||||4
1654790010000|2022-06-09 15:53:30|23443.8|23423.8|23443.8|23423.8|23443.8|23423.8|23443.8|23423.8|7
1654790020000|2022-06-09 15:53:40|23441.9|23421.9|23441.9|23421.9|23441.9|23421.9|23441.9|23421.9|3
1654790030000|2022-06-09 15:53:50|23436.9|23416.9|23439.4|23419.4|23439.4|23419.4|23436.9|23416.9|4
1654790040000|2022-06-09 15:54:00|||||||||4
1654790050000|2022-06-09 15:54:10|||||||||3
1654790060000|2022-06-09 15:54:20|23438.8|23418.8|23434.4|23414.4|23438.8|23418.8|23434.4|23414.4|1
1654790070000|2022-06-09 15:54:30|23436.9|23416.9|23439.4|23419.4|23439.4|23419.4|23436.9|23416.9|2
1654790080000|2022-06-09 15:54:40|23441.9|23421.9|23441.9|23421.9|23441.9|23421.9|23441.9|23421.9|2
1654790090000|2022-06-09 15:54:50|||||||||13
1654790100000|2022-06-09 15:55:00|23440|23420|23441.3|23421.3|23441.3|23421.3|23439.4|23419.4|57
1654790110000|2022-06-09 15:55:10|23439.4|23419.4|23439.4|23419.4|23439.4|23419.4|23439.4|23419.4|1
1654790120000|2022-06-09 15:55:20|||||||||1
1654790130000|2022-06-09 15:55:30|||||||||4
1654790140000|2022-06-09 15:55:40|||||||||24
1654790150000|2022-06-09 15:55:50|||||||||5
1654790160000|2022-06-09 15:56:00|||||||||5
1654790170000|2022-06-09 15:56:10|||||||||3
1654790180000|2022-06-09 15:56:20|23445|23425|23446.9|23426.9|23446.9|23426.9|23445|23425|3
1654790190000|2022-06-09 15:56:30|23451.9|23431.9|23451.9|23431.9|23451.9|23431.9|23451.9|23431.9|9
1654790200000|2022-06-09 15:56:40|||||||||1
1654790210000|2022-06-09 15:56:50|23452.5|23432.5|23454.4|23434.4|23454.4|23434.4|23452.5|23432.5|7
1654790220000|2022-06-09 15:57:00|||||||||2
1654790230000|2022-06-09 15:57:10|||||||||1
1654790240000|2022-06-09 15:57:20|23456.9|23436.9|23456.9|23436.9|23456.9|23436.9|23456.9|23436.9|2
1654790250000|2022-06-09 15:57:30|||||||||1
1654790260000|2022-06-09 15:57:40|||||||||4
1654790270000|2022-06-09 15:57:50|||||||||24
1654790280000|2022-06-09 15:58:00|23454.4|23434.4|23454.4|23434.4|23454.4|23434.4|23454.4|23434.4|3
1654790290000|2022-06-09 15:58:10|||||||||1
1654790300000|2022-06-09 15:58:20|23448.8|23428.8|23443.2|23423.2|23448.8|23428.8|23443.2|23423.2|8
1654790310000|2022-06-09 15:58:30|23441.3|23421.3|23441.3|23421.3|23441.3|23421.3|23441.3|23421.3|2
1654790330000|2022-06-09 15:58:50|||||||||2
1654790340000|2022-06-09 15:59:00|||||||||12
1654790350000|2022-06-09 15:59:10|23439.4|23419.4|23439.4|23419.4|23439.4|23419.4|23439.4|23419.4|1
1654790360000|2022-06-09 15:59:20|||||||||3
1654790370000|2022-06-09 15:59:30|23441.3|23421.3|23441.3|23421.3|23441.3|23421.3|23441.3|23421.3|9
1654790380000|2022-06-09 15:59:40|23439.4|23419.4|23441.3|23421.3|23441.3|23421.3|23439.4|23419.4|2
1654790390000|2022-06-09 15:59:50|23439.4|23419.4|23433.8|23413.8|23439.4|23419.4|23433.8|23413.8|7
1654790400000|2022-06-09 16:00:00|23432|23412|23425|23405|23432|23412|23424.4|23404.4|32
1654790410000|2022-06-09 16:00:10|23428.8|23408.8|23428.8|23408.8|23428.8|23408.8|23428.8|23408.8|0
1654790420000|2022-06-09 16:00:20|||||||||4
1654790440000|2022-06-09 16:00:40|||||||||3
1654790450000|2022-06-09 16:00:50|||||||||1
1654790460000|2022-06-09 16:01:00|||||||||6
1654790470000|2022-06-09 16:01:10|23426.9|23406.9|23421.9|23401.9|23426.9|23406.9|23421.9|23401.9|12
1654790480000|2022-06-09 16:01:20|||||||||2
1654790490000|2022-06-09 16:01:30|||||||||7
1654790500000|2022-06-09 16:01:40|23422.5|23402.5|23426.9|23406.9|23426.9|23406.9|23422.5|23402.5|10
1654790510000|2022-06-09 16:01:50|||||||||2
1654790520000|2022-06-09 16:02:00|23429.4|23409.4|23429.4|23409.4|23429.4|23409.4|23429.4|23409.4|12
1654790530000|2022-06-09 16:02:10|23431.3|23411.3|23449.4|23429.4|23449.4|23429.4|23431.3|23411.3|22
1654790540000|2022-06-09 16:02:20|23450|23430|23451.9|23431.9|23451.9|23431.9|23450|23430|2
1654790550000|2022-06-09 16:02:30|||||||||4
1654790560000|2022-06-09 16:02:40|||||||||9
1654790570000|2022-06-09 16:02:50|||||||||2
1654790580000|2022-06-09 16:03:00|||||||||8
1654790590000|2022-06-09 16:03:10|||||||||5
1654790600000|2022-06-09 16:03:20|||||||||1
1654790610000|2022-06-09 16:03:30|23453.8|23433.8|23453.8|23433.8|23453.8|23433.8|23453.8|23433.8|8
1654790620000|2022-06-09 16:03:40|23454.4|23434.4|23454.4|23434.4|23454.4|23434.4|23454.4|23434.4|9
1654790630000|2022-06-09 16:03:50|||||||||2
1654790640000|2022-06-09 16:04:00|23453.8|23433.8|23451.9|23431.9|23453.8|23433.8|23451.9|23431.9|10
1654790650000|2022-06-09 16:04:10|||||||||5
1654790660000|2022-06-09 16:04:20|23454.4|23434.4|23457.5|23437.5|23457.5|23437.5|23454.4|23434.4|4
1654790670000|2022-06-09 16:04:30|23460|23440|23457.5|23437.5|23460|23440|23457.5|23437.5|6
1654790680000|2022-06-09 16:04:40|23458.2|23438.2|23460.7|23440.7|23460.7|23440.7|23458.2|23438.2|5
1654790690000|2022-06-09 16:04:50|23462.5|23442.5|23463.2|23443.2|23463.2|23443.2|23462.5|23442.5|13
1654790700000|2022-06-09 16:05:00|||||||||7
1654790710000|2022-06-09 16:05:10|||||||||4
1654790720000|2022-06-09 16:05:20|||||||||5
1654790730000|2022-06-09 16:05:30|||||||||4
1654790740000|2022-06-09 16:05:40|23463.8|23443.8|23463.8|23443.8|23463.8|23443.8|23463.8|23443.8|8
1654790750000|2022-06-09 16:05:50|||||||||2
1654790760000|2022-06-09 16:06:00|||||||||7
1654790770000|2022-06-09 16:06:10|23468.8|23448.8|23468.8|23448.8|23468.8|23448.8|23468.8|23448.8|4
1654790780000|2022-06-09 16:06:20|||||||||2
1654790790000|2022-06-09 16:06:30|23468.2|23448.2|23454.4|23434.4|23468.2|23448.2|23454.4|23434.4|16
1654790800000|2022-06-09 16:06:40|23444.4|23424.4|23446.9|23426.9|23446.9|23426.9|23441.9|23421.9|10
1654790810000|2022-06-09 16:06:50|23455.7|23435.7|23462.5|23442.5|23462.5|23442.5|23455.7|23435.7|13
1654790820000|2022-06-09 16:07:00|23465|23445|23465|23445|23465|23445|23465|23445|9
1654790830000|2022-06-09 16:07:10|23465.7|23445.7|23467.5|23447.5|23467.5|23447.5|23465.7|23445.7|31
1654790840000|2022-06-09 16:07:20|23468.8|23448.8|23475|23455|23475|23455|23468.8|23448.8|10
1654790850000|2022-06-09 16:07:30|23473.2|23453.2|23472.5|23452.5|23473.2|23453.2|23472.5|23452.5|2
1654790860000|2022-06-09 16:07:40|||||||||1
1654790870000|2022-06-09 16:07:50|23475|23455|23472.5|23452.5|23475|23455|23472.5|23452.5|2
1654790880000|2022-06-09 16:08:00|23470|23450|23458.2|23438.2|23470|23450|23458.2|23428.8|6
1654790890000|2022-06-09 16:08:10|23456.9|23436.9|23456.9|23436.9|23456.9|23436.9|23456.9|23436.9|0
1654790900000|2022-06-09 16:08:20|||||||||4
1654790910000|2022-06-09 16:08:30|23457.5|23437.5|23459.4|23439.4|23459.4|23439.4|23457.5|23437.5|1
1654790920000|2022-06-09 16:08:40|23461.3|23441.3|23461.3|23441.3|23461.3|23441.3|23461.3|23441.3|2
1654790930000|2022-06-09 16:08:50|23462.5|23442.5|23466.3|23446.3|23466.3|23446.3|23462.5|23442.5|5
1654790940000|2022-06-09 16:09:00|23461.9|23441.9|23461.9|23441.9|23461.9|23441.9|23461.9|23441.9|47
1654790950000|2022-06-09 16:09:10|||||||||1
1654790960000|2022-06-09 16:09:20|||||||||2
1654790980000|2022-06-09 16:09:40|||||||||1
1654790990000|2022-06-09 16:09:50|||||||||1
1654791000000|2022-06-09 16:10:00|23458.8|23438.8|23465.7|23445.7|23465.7|23445.7|23458.8|23438.8|32
1654791010000|2022-06-09 16:10:10|23469.4|23449.4|23473.2|23453.2|23473.2|23453.2|23469.4|23449.4|2
1654791020000|2022-06-09 16:10:20|23473.8|23453.8|23481.9|23461.9|23481.9|23461.9|23473.8|23453.8|1
1654791030000|2022-06-09 16:10:30|||||||||27
1654791040000|2022-06-09 16:10:40|||||||||2
1654791050000|2022-06-09 16:10:50|23481.3|23461.3|23479.4|23459.4|23481.3|23461.3|23479.4|23459.4|9
1654791060000|2022-06-09 16:11:00|23483.2|23463.2|23494.4|23474.4|23494.4|23474.4|23483.2|23463.2|10
1654791070000|2022-06-09 16:11:10|23486.9|23466.9|23486.9|23466.9|23486.9|23466.9|23486.9|23466.9|22
1654791080000|2022-06-09 16:11:20|23488.8|23468.8|23495|23475|23495|23475|23488.8|23468.8|6
1654791090000|2022-06-09 16:11:30|23499.4|23479.4|23499.4|23479.4|23499.4|23479.4|23499.4|23479.4|3
1654791100000|2022-06-09 16:11:40|||||||||1
1654791110000|2022-06-09 16:11:50|23496.3|23476.3|23494.4|23474.4|23496.3|23476.3|23494.4|23474.4|4
1654791120000|2022-06-09 16:12:00|||||||||3
1654791130000|2022-06-09 16:12:10|||||||||1
1654791140000|2022-06-09 16:12:20|23492.6|23472.6|23486.9|23466.9|23492.6|23472.6|23486.9|23466.9|5
1654791150000|2022-06-09 16:12:30|23483.2|23463.2|23481.9|23461.9|23483.2|23463.2|23481.9|23461.9|30
1654791160000|2022-06-09 16:12:40|||||||||4
1654791170000|2022-06-09 16:12:50|23474.4|23454.4|23474.4|23454.4|23474.4|23454.4|23474.4|23454.4|3
1654791180000|2022-06-09 16:13:00|23475|23455|23478.8|23458.8|23478.8|23458.8|23475|23455|14
1654791190000|2022-06-09 16:13:10|23484.4|23464.4|23484.4|23464.4|23484.4|23464.4|23484.4|23464.4|1
1654791200000|2022-06-09 16:13:20|23486.9|23466.9|23489.4|23469.4|23489.4|23469.4|23486.9|23466.9|1
1654791220000|2022-06-09 16:13:40|||||||||1
1654791230000|2022-06-09 16:13:50|||||||||1
1654791240000|2022-06-09 16:14:00|23488.2|23468.2|23488.8|23468.8|23488.8|23468.8|23488.2|23468.2|10
1654791260000|2022-06-09 16:14:20|23486.3|23466.3|23485.7|23465.7|23486.3|23466.3|23485.7|23465.7|8
1654791270000|2022-06-09 16:14:30|||||||||5
1654791280000|2022-06-09 16:14:40|||||||||2
1654791290000|2022-06-09 16:14:50|23488.8|23468.8|23488.8|23468.8|23488.8|23468.8|23488.8|23468.8|5
1654791300000|2022-06-09 16:15:00|||||||||8
1654791310000|2022-06-09 16:15:10|23489.4|23469.4|23491.9|23471.9|23491.9|23471.9|23489.4|23469.4|0
1654791320000|2022-06-09 16:15:20|23492.5|23472.5|23492.5|23472.5|23492.5|23472.5|23492.5|23472.5|6
1654791330000|2022-06-09 16:15:30|23494.4|23474.4|23494.4|23474.4|23494.4|23474.4|23494.4|23474.4|10
1654791340000|2022-06-09 16:15:40|||||||||1
1654791350000|2022-06-09 16:15:50|23493.8|23473.8|23492.6|23472.6|23493.8|23473.8|23492.6|23472.6|9
1654791360000|2022-06-09 16:16:00|23492|23472|23490|23470|23492|23472|23486.3|23466.3|21
1654791370000|2022-06-09 16:16:10|23491.3|23471.3|23490.7|23470.7|23493.2|23473.2|23490.7|23470.7|0
1654791380000|2022-06-09 16:16:20|23491.3|23471.3|23491.3|23471.3|23493.2|23473.2|23490.7|23470.7|5
1654791390000|2022-06-09 16:16:30|23493.2|23473.2|23493.2|23473.2|23493.2|23473.2|23493.2|23473.2|26
1654791410000|2022-06-09 16:16:50|||||||||7
1654791420000|2022-06-09 16:17:00|23495|23475|23494.4|23474.4|23495|23475|23494.4|23474.4|9
1654791430000|2022-06-09 16:17:10|23498.8|23478.8|23498.8|23478.8|23498.8|23478.8|23498.8|23478.8|5
1654791440000|2022-06-09 16:17:20|23496.9|23476.9|23496.9|23476.9|23496.9|23476.9|23496.9|23476.9|5
1654791450000|2022-06-09 16:17:30|||||||||6
1654791460000|2022-06-09 16:17:40|23500|23480|23500|23480|23500|23480|23500|23480|3
1654791470000|2022-06-09 16:17:50|23499.4|23479.4|23499.4|23479.4|23499.4|23479.4|23499.4|23479.4|7
1654791480000|2022-06-09 16:18:00|23502.5|23482.5|23514.4|23494.4|23514.4|23494.4|23502.5|23482.5|11
1654791490000|2022-06-09 16:18:10|||||||||2
1654791500000|2022-06-09 16:18:20|23516.3|23496.3|23514.4|23494.4|23516.3|23496.3|23512.5|23492.5|9
1654791510000|2022-06-09 16:18:30|23515|23495|23515|23495|23515|23495|23515|23495|182
1654791530000|2022-06-09 16:18:50|||||||||1
1654791540000|2022-06-09 16:19:00|23510|23490|23514.4|23494.4|23514.4|23494.4|23510|23490|5
1654791560000|2022-06-09 16:19:20|||||||||3
1654791570000|2022-06-09 16:19:30|||||||||1
1654791590000|2022-06-09 16:19:50|23510.7|23490.7|23510|23490|23510.7|23490.7|23510|23490|5
1654791600000|2022-06-09 16:20:00|23512.5|23492.5|23511.9|23491.9|23512.5|23492.5|23511.9|23491.9|22
1654791610000|2022-06-09 16:20:10|23513.8|23493.8|23506.3|23486.3|23513.8|23493.8|23506.3|23486.3|9
1654791620000|2022-06-09 16:20:20|23500.7|23480.7|23491.9|23471.9|23500.7|23480.7|23491.9|23471.9|7
1654791640000|2022-06-09 16:20:40|||||||||6
1654791650000|2022-06-09 16:20:50|23492.5|23472.5|23495|23475|23495|23475|23492.5|23472.5|8
1654791660000|2022-06-09 16:21:00|23497.5|23477.5|23497.5|23477.5|23497.5|23477.5|23497.5|23477.5|10
1654791670000|2022-06-09 16:21:10|||||||||6
1654791680000|2022-06-09 16:21:20|23503.2|23483.2|23504.4|23484.4|23505|23485|23503.2|23483.2|60
1654791690000|2022-06-09 16:21:30|23500.1|23480.1|23498.2|23478.2|23500.1|23480.1|23498.2|23478.2|1374
1654791700000|2022-06-09 16:21:40|23492.6|23472.6|23490.1|23470.1|23492.6|23472.6|23490.1|23470.1|2
1654791710000|2022-06-09 16:21:50|||||||||1
1654791720000|2022-06-09 16:22:00|||||||||3
1654791730000|2022-06-09 16:22:10|23487.6|23467.6|23483.2|23463.2|23487.6|23467.6|23483.2|23463.2|3
1654791740000|2022-06-09 16:22:20|||||||||2
1654791750000|2022-06-09 16:22:30|23481.3|23461.3|23463.2|23443.2|23481.3|23461.3|23463.2|23443.2|14
1654791760000|2022-06-09 16:22:40|23463.8|23443.8|23465.7|23445.7|23465.7|23445.7|23463.8|23443.8|1
1654791770000|2022-06-09 16:22:50|23463.2|23443.2|23465.1|23445.1|23465.7|23445.7|23463.2|23443.2|4
1654791780000|2022-06-09 16:23:00|23463.2|23443.2|23509.4|23489.4|23509.4|23489.4|23463.2|23443.2|62
1654791790000|2022-06-09 16:23:10|23508.8|23488.8|23498.2|23478.2|23508.8|23488.8|23498.2|23478.2|55
1654791800000|2022-06-09 16:23:20|23495.7|23475.7|23498.8|23478.8|23498.8|23478.8|23495.7|23475.7|70
1654791810000|2022-06-09 16:23:30|23500.7|23480.7|23511.3|23491.3|23511.3|23491.3|23500.7|23480.7|111
1654791820000|2022-06-09 16:23:40|23510.7|23490.7|23508.2|23488.2|23511.3|23491.3|23508.2|23488.2|161
1654791830000|2022-06-09 16:23:50|23510.7|23490.7|23490.7|23470.7|23510.7|23490.7|23490.7|23470.7|97
1654791840000|2022-06-09 16:24:00|23488.8|23468.8|23481.3|23461.3|23488.8|23468.8|23481.3|23461.3|85
1654791850000|2022-06-09 16:24:10|23481.9|23461.9|23480.7|23460.7|23483.8|23463.8|23480.7|23460.7|77
1654791860000|2022-06-09 16:24:20|23478.2|23458.2|23476.3|23456.3|23478.2|23458.2|23475.7|23455.7|89
1654791870000|2022-06-09 16:24:30|23475.7|23455.7|23463.2|23443.2|23478.2|23458.2|23460.7|23440.7|145
1654791880000|2022-06-09 16:24:40|23465.7|23445.7|23475.1|23455.1|23478.2|23458.2|23465.7|23445.7|140
1654791890000|2022-06-09 16:24:50|23475.7|23455.7|23468.8|23448.8|23475.7|23455.7|23468.2|23448.2|299
1654791900000|2022-06-09 16:25:00|23470.7|23450.7|23463.8|23443.8|23470.7|23450.7|23460.7|23440.7|135
1654791910000|2022-06-09 16:25:10|23465.7|23445.7|23463.2|23443.2|23465.7|23445.7|23463.2|23443.2|13
1654791920000|2022-06-09 16:25:20|23462.6|23442.6|23460.7|23440.7|23462.6|23442.6|23460.7|23440.7|3
1654791930000|2022-06-09 16:25:30|23461.3|23441.3|23460.7|23440.7|23463.2|23443.2|23460.7|23440.7|4
1654791940000|2022-06-09 16:25:40|||||||||2
1654791950000|2022-06-09 16:25:50|23458.8|23438.8|23458.2|23438.2|23458.8|23438.8|23458.2|23438.2|8
1654791960000|2022-06-09 16:26:00|23456.3|23436.3|23456.3|23436.3|23456.3|23436.3|23456.3|23436.3|4
1654791980000|2022-06-09 16:26:20|23453.2|23433.2|23453.2|23433.2|23453.2|23433.2|23453.2|23433.2|1
1654792000000|2022-06-09 16:26:40|23451.3|23431.3|23451.3|23431.3|23451.3|23431.3|23451.3|23431.3|2
1654792010000|2022-06-09 16:26:50|23450.7|23430.7|23450.7|23430.7|23450.7|23430.7|23450.7|23430.7|4
1654792020000|2022-06-09 16:27:00|23450.1|23430.1|23450.7|23430.7|23450.7|23430.7|23450.1|23430.1|11
1654792030000|2022-06-09 16:27:10|23452.6|23432.6|23453.2|23433.2|23453.2|23433.2|23452.6|23432.6|0
1654792040000|2022-06-09 16:27:20|23455.7|23435.7|23455.7|23435.7|23455.7|23435.7|23455.7|23435.7|4
1654792050000|2022-06-09 16:27:30|||||||||1
1654792060000|2022-06-09 16:27:40|23455.1|23435.1|23455.1|23435.1|23455.1|23435.1|23455.1|23435.1|4
1654792070000|2022-06-09 16:27:50|23454.5|23434.5|23452.6|23432.6|23454.5|23434.5|23452.6|23432.6|3
1654792080000|2022-06-09 16:28:00|||||||||2
1654792090000|2022-06-09 16:28:10|23452|23432|23450.1|23430.1|23452|23432|23450.1|23430.1|3
1654792100000|2022-06-09 16:28:20|||||||||3
1654792120000|2022-06-09 16:28:40|23450.7|23430.7|23450.7|23430.7|23450.7|23430.7|23450.7|23430.7|0
1654792130000|2022-06-09 16:28:50|23450.1|23430.1|23450.1|23430.1|23450.1|23430.1|23450.1|23430.1|2
1654792140000|2022-06-09 16:29:00|23443.8|23423.8|23435.7|23415.7|23443.8|23423.8|23435.7|23415.7|7
1654792160000|2022-06-09 16:29:20|||||||||1
1654792170000|2022-06-09 16:29:30|23435.1|23415.1|23430.1|23410.1|23435.1|23415.1|23430.1|23410.1|7
1654792180000|2022-06-09 16:29:40|23425.7|23405.7|23425.7|23405.7|23425.7|23405.7|23425.7|23405.7|4
1654792190000|2022-06-09 16:29:50|23420.7|23400.7|23417.6|23397.6|23420.7|23400.7|23417.6|23397.6|17
1654792200000|2022-06-09 16:30:00|23411.9|23391.9|23408.2|23388.2|23411.9|23391.9|23402.6|23382.6|12
1654792210000|2022-06-09 16:30:10|23407.6|23387.6|23408.2|23388.2|23408.2|23388.2|23407.6|23387.6|10
1654792220000|2022-06-09 16:30:20|||||||||2
1654792230000|2022-06-09 16:30:30|||||||||1
1654792240000|2022-06-09 16:30:40|23410.7|23390.7|23408.2|23388.2|23410.7|23390.7|23408.2|23388.2|1
1654792250000|2022-06-09 16:30:50|||||||||2
1654792260000|2022-06-09 16:31:00|23405.1|23385.1|23403.2|23383.2|23405.1|23385.1|23403.2|23383.2|7
1654792270000|2022-06-09 16:31:10|||||||||1
1654792280000|2022-06-09 16:31:20|||||||||3
1654792290000|2022-06-09 16:31:30|||||||||1
1654792300000|2022-06-09 16:31:40|||||||||1
1654792310000|2022-06-09 16:31:50|||||||||3
1654792320000|2022-06-09 16:32:00|||||||||4
1654792340000|2022-06-09 16:32:20|||||||||2
1654792350000|2022-06-09 16:32:30|23405.7|23385.7|23400.1|23380.1|23407.6|23387.6|23400.1|23380.1|10
1654792360000|2022-06-09 16:32:40|23402.6|23382.6|23400.7|23380.7|23402.6|23382.6|23400.7|23380.7|4
1654792370000|2022-06-09 16:32:50|||||||||1
1654792380000|2022-06-09 16:33:00|||||||||4
1654792390000|2022-06-09 16:33:10|||||||||1
1654792400000|2022-06-09 16:33:20|23401.3|23381.3|23403.2|23383.2|23403.2|23383.2|23401.3|23381.3|5
1654792430000|2022-06-09 16:33:50|||||||||3
1654792440000|2022-06-09 16:34:00|23401.3|23381.3|23400.7|23380.7|23401.3|23381.3|23400.7|23380.7|4
1654792460000|2022-06-09 16:34:20|||||||||1
1654792470000|2022-06-09 16:34:30|23398.2|23378.2|23398.2|23378.2|23398.2|23378.2|23398.2|23378.2|1
1654792490000|2022-06-09 16:34:50|23395.7|23375.7|23385.7|23365.7|23395.7|23375.7|23385.7|23365.7|7
1654792500000|2022-06-09 16:35:00|23385.1|23365.1|23390.7|23370.7|23390.7|23370.7|23385.1|23365.1|7
1654792510000|2022-06-09 16:35:10|23391.3|23371.3|23393.2|23373.2|23393.2|23373.2|23391.3|23371.3|1
1654792520000|2022-06-09 16:35:20|||||||||2
1654792540000|2022-06-09 16:35:40|23393.8|23373.8|23393.2|23373.2|23395.7|23375.7|23393.2|23373.2|1
1654792550000|2022-06-09 16:35:50|23393.8|23373.8|23397.6|23377.6|23398.2|23378.2|23393.8|23373.8|3
1654792560000|2022-06-09 16:36:00|23398.2|23378.2|23400.1|23380.1|23400.1|23380.1|23398.2|23378.2|3
1654792570000|2022-06-09 16:36:10|23398.2|23378.2|23395.1|23375.1|23398.2|23378.2|23395.1|23375.1|1
1654792580000|2022-06-09 16:36:20|||||||||1
1654792590000|2022-06-09 16:36:30|||||||||1
1654792600000|2022-06-09 16:36:40|23393.2|23373.2|23390.7|23370.7|23393.2|23373.2|23390.7|23370.7|1
1654792610000|2022-06-09 16:36:50|||||||||2
1654792620000|2022-06-09 16:37:00|23390.1|23370.1|23390.1|23370.1|23390.1|23370.1|23385.1|23365.1|6
1654792630000|2022-06-09 16:37:10|23389.5|23369.5|23385.1|23365.1|23389.5|23369.5|23385.1|23365.1|2
1654792640000|2022-06-09 16:37:20|||||||||2
1654792650000|2022-06-09 16:37:30|23384.5|23364.5|23384.5|23364.5|23384.5|23364.5|23384.5|23364.5|3
1654792660000|2022-06-09 16:37:40|||||||||2
1654792670000|2022-06-09 16:37:50|23382|23362|23382|23362|23382|23362|23382|23362|2
1654792680000|2022-06-09 16:38:00|23379.5|23359.5|23382.6|23362.6|23382.6|23362.6|23379.5|23359.5|8
1654792690000|2022-06-09 16:38:10|23382|23362|23382.6|23362.6|23382.6|23362.6|23382|23362|0
1654792700000|2022-06-09 16:38:20|||||||||1
1654792720000|2022-06-09 16:38:40|23385.1|23365.1|23385.1|23365.1|23385.7|23365.7|23385.1|23365.1|4
1654792730000|2022-06-09 16:38:50|23383.2|23363.2|23380.1|23360.1|23383.2|23363.2|23380.1|23360.1|4
1654792740000|2022-06-09 16:39:00|23379.5|23359.5|23380.1|23360.1|23380.1|23360.1|23378.2|23358.2|3
1654792750000|2022-06-09 16:39:10|23380.7|23360.7|23381.3|23361.3|23381.3|23361.3|23380.7|23360.7|7
1654792760000|2022-06-09 16:39:20|23383.8|23363.8|23384.4|23364.4|23384.4|23364.4|23383.8|23363.8|1
1654792770000|2022-06-09 16:39:30|||||||||5
1654792780000|2022-06-09 16:39:40|||||||||4
1654792790000|2022-06-09 16:39:50|23386.9|23366.9|23386.9|23366.9|23386.9|23366.9|23386.9|23366.9|2
1654792800000|2022-06-09 16:40:00|23387.5|23367.5|23387.5|23367.5|23387.5|23367.5|23387.5|23367.5|4
1654792820000|2022-06-09 16:40:20|23386.9|23366.9|23394.4|23374.4|23394.4|23374.4|23386.9|23366.9|4
1654792830000|2022-06-09 16:40:30|23396.3|23376.3|23400.7|23380.7|23400.7|23380.7|23396.3|23376.3|4
1654792840000|2022-06-09 16:40:40|23398.8|23378.8|23398.2|23378.2|23398.8|23378.8|23398.2|23378.2|1
1654792850000|2022-06-09 16:40:50|23400.1|23380.1|23402.6|23382.6|23402.6|23382.6|23400.1|23380.1|4
1654792860000|2022-06-09 16:41:00|||||||||2
1654792870000|2022-06-09 16:41:10|||||||||3
1654792880000|2022-06-09 16:41:20|||||||||1
1654792900000|2022-06-09 16:41:40|23400.1|23380.1|23398.2|23378.2|23400.1|23380.1|23395.7|23375.7|5
1654792910000|2022-06-09 16:41:50|23400.7|23380.7|23403.2|23383.2|23403.2|23383.2|23400.7|23380.7|1
1654792920000|2022-06-09 16:42:00|||||||||2
1654792930000|2022-06-09 16:42:10|23405.7|23385.7|23405.1|23385.1|23405.7|23385.7|23405.1|23385.1|2
1654792940000|2022-06-09 16:42:20|23403.2|23383.2|23403.2|23383.2|23403.2|23383.2|23403.2|23383.2|2
1654792950000|2022-06-09 16:42:30|||||||||2
1654792960000|2022-06-09 16:42:40|23405.7|23385.7|23403.2|23383.2|23405.7|23385.7|23403.2|23383.2|1
1654792970000|2022-06-09 16:42:50|||||||||1
1654792980000|2022-06-09 16:43:00|23402.6|23382.6|23402.6|23382.6|23402.6|23382.6|23402.6|23382.6|7
1654792990000|2022-06-09 16:43:10|||||||||1
1654793000000|2022-06-09 16:43:20|||||||||1
1654793020000|2022-06-09 16:43:40|23400.1|23380.1|23398.2|23378.2|23400.1|23380.1|23398.2|23378.2|1
1654793030000|2022-06-09 16:43:50|23396.3|23376.3|23396.3|23376.3|23396.3|23376.3|23396.3|23376.3|1
1654793040000|2022-06-09 16:44:00|||||||||2
1654793050000|2022-06-09 16:44:10|23395.7|23375.7|23395.7|23375.7|23395.7|23375.7|23395.7|23375.7|3
1654793060000|2022-06-09 16:44:20|||||||||2
1654793080000|2022-06-09 16:44:40|23395.1|23375.1|23395.1|23375.1|23395.1|23375.1|23395.1|23375.1|2
1654793090000|2022-06-09 16:44:50|||||||||6
1654793100000|2022-06-09 16:45:00|||||||||6
1654793120000|2022-06-09 16:45:20|23403.2|23383.2|23403.2|23383.2|23403.2|23383.2|23403.2|23383.2|12
1654793130000|2022-06-09 16:45:30|23405.1|23385.1|23410.1|23390.1|23410.1|23390.1|23405.1|23385.1|7
1654793150000|2022-06-09 16:45:50|||||||||3
1654793160000|2022-06-09 16:46:00|23415.7|23395.7|23423.2|23403.2|23423.2|23403.2|23415.7|23395.7|5
1654793170000|2022-06-09 16:46:10|23420.1|23400.1|23417.6|23397.6|23420.1|23400.1|23417.6|23397.6|3
1654793180000|2022-06-09 16:46:20|||||||||1
1654793190000|2022-06-09 16:46:30|||||||||1
1654793200000|2022-06-09 16:46:40|23414.5|23394.5|23414.5|23394.5|23414.5|23394.5|23414.5|23394.5|1
1654793210000|2022-06-09 16:46:50|||||||||1
1654793220000|2022-06-09 16:47:00|23412.6|23392.6|23410.1|23390.1|23412.6|23392.6|23410.1|23390.1|4
1654793240000|2022-06-09 16:47:20|||||||||1
1654793250000|2022-06-09 16:47:30|||||||||1
1654793270000|2022-06-09 16:47:50|23409.5|23389.5|23407.6|23387.6|23409.5|23389.5|23407.6|23387.6|5
1654793280000|2022-06-09 16:48:00|||||||||29
1654793290000|2022-06-09 16:48:10|||||||||1
1654793300000|2022-06-09 16:48:20|||||||||1
1654793310000|2022-06-09 16:48:30|23405.1|23385.1|23405.1|23385.1|23405.1|23385.1|23405.1|23385.1|0
1654793320000|2022-06-09 16:48:40|||||||||1
1654793330000|2022-06-09 16:48:50|23400.1|23380.1|23400.1|23380.1|23400.1|23380.1|23400.1|23380.1|2
1654793340000|2022-06-09 16:49:00|23398.2|23378.2|23398.2|23378.2|23398.2|23378.2|23398.2|23378.2|4
1654793350000|2022-06-09 16:49:10|23400.1|23380.1|23400.7|23380.7|23400.7|23380.7|23400.1|23380.1|1
1654793360000|2022-06-09 16:49:20|||||||||3
1654793370000|2022-06-09 16:49:30|||||||||1
1654793390000|2022-06-09 16:49:50|23401.9|23381.9|23400.7|23380.7|23401.9|23381.9|23400.7|23380.7|2
1654793400000|2022-06-09 16:50:00|||||||||2
1654793410000|2022-06-09 16:50:10|||||||||1
1654793420000|2022-06-09 16:50:20|23398.8|23378.8|23398.2|23378.2|23398.8|23378.8|23398.2|23378.2|2
1654793430000|2022-06-09 16:50:30|||||||||1
1654793450000|2022-06-09 16:50:50|||||||||5
1654793460000|2022-06-09 16:51:00|||||||||3
1654793470000|2022-06-09 16:51:10|||||||||1
1654793480000|2022-06-09 16:51:20|||||||||9
1654793490000|2022-06-09 16:51:30|23398.8|23378.8|23398.8|23378.8|23398.8|23378.8|23398.8|23378.8|1
1654793510000|2022-06-09 16:51:50|23398.2|23378.2|23398.2|23378.2|23398.2|23378.2|23398.2|23378.2|2
1654793520000|2022-06-09 16:52:00|23402.6|23382.6|23402.6|23382.6|23402.6|23382.6|23402.6|23382.6|6
1654793540000|2022-06-09 16:52:20|||||||||2
1654793550000|2022-06-09 16:52:30|||||||||1
1654793560000|2022-06-09 16:52:40|||||||||2
1654793570000|2022-06-09 16:52:50|||||||||3
1654793580000|2022-06-09 16:53:00|23403.2|23383.2|23403.2|23383.2|23403.2|23383.2|23403.2|23383.2|6
1654793590000|2022-06-09 16:53:10|23405.7|23385.7|23403.2|23383.2|23405.7|23385.7|23403.2|23383.2|3
1654793600000|2022-06-09 16:53:20|||||||||1
1654793630000|2022-06-09 16:53:50|||||||||4
1654793640000|2022-06-09 16:54:00|||||||||7
1654793660000|2022-06-09 16:54:20|23405.7|23385.7|23415.7|23395.7|23415.7|23395.7|23405.7|23385.7|10
1654793670000|2022-06-09 16:54:30|||||||||2
1654793680000|2022-06-09 16:54:40|||||||||1
1654793690000|2022-06-09 16:54:50|23417.6|23397.6|23415.1|23395.1|23417.6|23397.6|23415.1|23395.1|10
1654793700000|2022-06-09 16:55:00|23405.1|23385.1|23404.5|23384.5|23405.1|23385.1|23404.5|23384.5|3
1654793710000|2022-06-09 16:55:10|||||||||1
1654793720000|2022-06-09 16:55:20|||||||||1
1654793740000|2022-06-09 16:55:40|23403.9|23383.9|23393.9|23373.9|23403.9|23383.9|23393.9|23373.9|5
1654793750000|2022-06-09 16:55:50|23390.1|23370.1|23390.1|23370.1|23390.1|23370.1|23390.1|23370.1|1
1654793760000|2022-06-09 16:56:00|23392|23372|23388.2|23368.2|23392|23372|23388.2|23368.2|11
1654793770000|2022-06-09 16:56:10|||||||||2
1654793780000|2022-06-09 16:56:20|||||||||2
1654793790000|2022-06-09 16:56:30|23390.1|23370.1|23391.3|23371.3|23391.3|23371.3|23390.1|23370.1|2
1654793800000|2022-06-09 16:56:40|23393.2|23373.2|23395.1|23375.1|23395.1|23375.1|23393.2|23373.2|0
1654793810000|2022-06-09 16:56:50|23397.6|23377.6|23398.2|23378.2|23398.2|23378.2|23397.6|23377.6|10
1654793820000|2022-06-09 16:57:00|||||||||4
1654793830000|2022-06-09 16:57:10|||||||||6
1654793840000|2022-06-09 16:57:20|||||||||1
1654793860000|2022-06-09 16:57:40|||||||||2
1654793870000|2022-06-09 16:57:50|23397.6|23377.6|23400.1|23380.1|23400.1|23380.1|23397.6|23377.6|2
1654793880000|2022-06-09 16:58:00|23402|23382|23405.7|23385.7|23405.7|23385.7|23402|23382|8
1654793890000|2022-06-09 16:58:10|23407.6|23387.6|23407|23387|23407.6|23387.6|23407|23387|2
1654793900000|2022-06-09 16:58:20|23405.7|23385.7|23407.6|23387.6|23407.6|23387.6|23405.7|23385.7|2
1654793910000|2022-06-09 16:58:30|23408.2|23388.2|23408.2|23388.2|23408.2|23388.2|23408.2|23388.2|1
1654793930000|2022-06-09 16:58:50|||||||||1
1654793940000|2022-06-09 16:59:00|23410.1|23390.1|23420.7|23400.7|23420.7|23400.7|23410.1|23390.1|13
1654793960000|2022-06-09 16:59:20|23420.1|23400.1|23415.1|23395.1|23420.1|23400.1|23415.1|23395.1|5
1654793970000|2022-06-09 16:59:30|||||||||8
1654793990000|2022-06-09 16:59:50|23413.9|23393.9|23409.5|23389.5|23413.9|23393.9|23409.5|23389.5|37
1654794000000|2022-06-09 17:00:00|||||||||4
1654794010000|2022-06-09 17:00:10|23407|23387|23407|23387|23407|23387|23407|23387|2
1654794020000|2022-06-09 17:00:20|||||||||1
1654794030000|2022-06-09 17:00:30|23404.5|23384.5|23405.1|23385.1|23405.1|23385.1|23404.5|23384.5|1
1654794040000|2022-06-09 17:00:40|||||||||5
1654794050000|2022-06-09 17:00:50|23407.6|23387.6|23407.6|23387.6|23407.6|23387.6|23407.6|23387.6|3
1654794060000|2022-06-09 17:01:00|23408.8|23388.8|23410.7|23390.7|23410.7|23390.7|23408.8|23388.8|2
1654794080000|2022-06-09 17:01:20|||||||||1
1654794090000|2022-06-09 17:01:30|||||||||3
1654794100000|2022-06-09 17:01:40|23408.8|23388.8|23408.2|23388.2|23408.8|23388.8|23408.2|23388.2|1
1654794110000|2022-06-09 17:01:50|23405.7|23385.7|23405.7|23385.7|23405.7|23385.7|23405.7|23385.7|3
1654794120000|2022-06-09 17:02:00|||||||||2
1654794140000|2022-06-09 17:02:20|||||||||1
1654794170000|2022-06-09 17:02:50|23402.6|23382.6|23400.7|23380.7|23402.6|23382.6|23400.7|23380.7|6
1654794180000|2022-06-09 17:03:00|23401.3|23381.3|23406.3|23386.3|23406.3|23386.3|23401.3|23381.3|23
1654794200000|2022-06-09 17:03:20|||||||||3
1654794210000|2022-06-09 17:03:30|23405.7|23385.7|23405.7|23385.7|23405.7|23385.7|23405.7|23385.7|10
1654794220000|2022-06-09 17:03:40|23403.2|23383.2|23403.2|23383.2|23403.2|23383.2|23403.2|23383.2|1
1654794230000|2022-06-09 17:03:50|||||||||2
1654794240000|2022-06-09 17:04:00|23402.6|23382.6|23403.8|23383.8|23403.8|23383.8|23401.9|23381.9|4
1654794260000|2022-06-09 17:04:20|23403.2|23383.2|23405.7|23385.7|23405.7|23385.7|23403.2|23383.2|3
1654794270000|2022-06-09 17:04:30|23406.3|23386.3|23411.3|23391.3|23411.3|23391.3|23406.3|23386.3|1
1654794280000|2022-06-09 17:04:40|23411.9|23391.9|23412.5|23392.5|23412.5|23392.5|23411.9|23391.9|0
1654794290000|2022-06-09 17:04:50|23414.4|23394.4|23414.4|23394.4|23414.4|23394.4|23411.9|23391.9|2
1654794300000|2022-06-09 17:05:00|23415|23395|23418.8|23398.8|23418.8|23398.8|23415|23395|6
1654794310000|2022-06-09 17:05:10|23428.2|23408.2|23428.2|23408.2|23428.2|23408.2|23428.2|23408.2|3
1654794320000|2022-06-09 17:05:20|||||||||2
1654794340000|2022-06-09 17:05:40|||||||||1
1654794350000|2022-06-09 17:05:50|||||||||1
1654794360000|2022-06-09 17:06:00|23425.7|23405.7|23425.7|23405.7|23425.7|23405.7|23425.7|23405.7|8
1654794370000|2022-06-09 17:06:10|23427.5|23407.5|23429.4|23409.4|23429.4|23409.4|23427.5|23407.5|4
1654794380000|2022-06-09 17:06:20|23433.2|23413.2|23438.2|23418.2|23438.2|23418.2|23433.2|23413.2|4
1654794390000|2022-06-09 17:06:30|23438.8|23418.8|23438.8|23418.8|23438.8|23418.8|23438.8|23418.8|1
1654794400000|2022-06-09 17:06:40|23440.7|23420.7|23442.6|23422.6|23442.6|23422.6|23440.7|23420.7|1
1654794410000|2022-06-09 17:06:50|||||||||2
1654794420000|2022-06-09 17:07:00|23440.7|23420.7|23445.7|23425.7|23445.7|23425.7|23440.7|23420.7|5
1654794440000|2022-06-09 17:07:20|||||||||5
1654794450000|2022-06-09 17:07:30|23448.2|23428.2|23448.2|23428.2|23448.8|23428.8|23448.2|23428.2|5
1654794460000|2022-06-09 17:07:40|23448.8|23428.8|23448.8|23428.8|23449.4|23429.4|23448.8|23428.8|1
1654794470000|2022-06-09 17:07:50|23448.2|23428.2|23448.2|23428.2|23448.2|23428.2|23448.2|23428.2|3
1654794480000|2022-06-09 17:08:00|||||||||7
1654794500000|2022-06-09 17:08:20|||||||||3
1654794510000|2022-06-09 17:08:30|||||||||2
1654794520000|2022-06-09 17:08:40|||||||||2
1654794530000|2022-06-09 17:08:50|23450.7|23430.7|23450.7|23430.7|23450.7|23430.7|23450.7|23430.7|4
1654794540000|2022-06-09 17:09:00|||||||||9
1654794550000|2022-06-09 17:09:10|23454.4|23434.4|23454.4|23434.4|23454.4|23434.4|23454.4|23434.4|3
1654794560000|2022-06-09 17:09:20|||||||||1
1654794570000|2022-06-09 17:09:30|||||||||1
1654794580000|2022-06-09 17:09:40|23456.3|23436.3|23456.3|23436.3|23456.3|23436.3|23456.3|23436.3|1
1654794590000|2022-06-09 17:09:50|||||||||1
1654794600000|2022-06-09 17:10:00|||||||||4
1654794610000|2022-06-09 17:10:10|23460.1|23440.1|23461.3|23441.3|23461.3|23441.3|23460.1|23440.1|5
1654794620000|2022-06-09 17:10:20|23463.2|23443.2|23463.2|23443.2|23463.2|23443.2|23463.2|23443.2|4
1654794630000|2022-06-09 17:10:30|||||||||4
1654794640000|2022-06-09 17:10:40|||||||||1
1654794650000|2022-06-09 17:10:50|||||||||2
1654794660000|2022-06-09 17:11:00|23468.2|23448.2|23468.2|23448.2|23468.2|23448.2|23468.2|23448.2|5
1654794680000|2022-06-09 17:11:20|||||||||1
1654794700000|2022-06-09 17:11:40|||||||||1
1654794710000|2022-06-09 17:11:50|||||||||2
1654794720000|2022-06-09 17:12:00|||||||||4
1654794740000|2022-06-09 17:12:20|||||||||4
1654794760000|2022-06-09 17:12:40|||||||||1
1654794770000|2022-06-09 17:12:50|||||||||3
1654794780000|2022-06-09 17:13:00|||||||||2
1654794790000|2022-06-09 17:13:10|23467.6|23447.6|23465.7|23445.7|23467.6|23447.6|23465.7|23445.7|2
1654794800000|2022-06-09 17:13:20|23465.1|23445.1|23460.7|23440.7|23465.1|23445.1|23460.7|23440.7|9
1654794810000|2022-06-09 17:13:30|23463.2|23443.2|23461.3|23441.3|23463.2|23443.2|23461.3|23441.3|2
1654794820000|2022-06-09 17:13:40|23461.9|23441.9|23478.8|23438.8|23478.8|23446.3|23461.9|23438.8|18
1654794830000|2022-06-09 17:13:50|23476.3|23456.3|23476.3|23456.3|23476.3|23456.3|23476.3|23456.3|2
1654794840000|2022-06-09 17:14:00|23478.8|23458.8|23478.8|23458.8|23478.8|23458.8|23478.8|23458.8|3
1654794850000|2022-06-09 17:14:10|23476.9|23456.9|23475.1|23455.1|23476.9|23456.9|23475.1|23455.1|445
1654794860000|2022-06-09 17:14:20|||||||||4
1654794870000|2022-06-09 17:14:30|23473.2|23453.2|23468.2|23448.2|23473.2|23453.2|23468.2|23448.2|50
1654794880000|2022-06-09 17:14:40|23464.4|23444.4|23463.2|23443.2|23464.4|23444.4|23463.2|23443.2|1
1654794890000|2022-06-09 17:14:50|||||||||1
1654794900000|2022-06-09 17:15:00|||||||||4
1654794920000|2022-06-09 17:15:20|||||||||2
1654794930000|2022-06-09 17:15:30|23467|23447|23468.2|23448.2|23468.2|23448.2|23467|23447|3
1654794940000|2022-06-09 17:15:40|||||||||1
1654794950000|2022-06-09 17:15:50|||||||||3
1654794960000|2022-06-09 17:16:00|||||||||2
1654794980000|2022-06-09 17:16:20|23470.1|23450.1|23470.1|23450.1|23470.1|23450.1|23470.1|23450.1|1
1654795000000|2022-06-09 17:16:40|23473.2|23453.2|23473.2|23453.2|23473.2|23453.2|23473.2|23453.2|1
1654795010000|2022-06-09 17:16:50|||||||||2
1654795020000|2022-06-09 17:17:00|||||||||4
1654795040000|2022-06-09 17:17:20|||||||||1
1654795060000|2022-06-09 17:17:40|||||||||1
1654795070000|2022-06-09 17:17:50|23472.6|23452.6|23472|23452|23472.6|23452.6|23472|23452|3
1654795080000|2022-06-09 17:18:00|23468.2|23448.2|23468.2|23448.2|23468.2|23448.2|23468.2|23448.2|5
1654795090000|2022-06-09 17:18:10|23466.3|23446.3|23466.3|23446.3|23466.3|23446.3|23466.3|23446.3|0
1654795100000|2022-06-09 17:18:20|||||||||1
1654795110000|2022-06-09 17:18:30|23463.8|23443.8|23463.8|23443.8|23463.8|23443.8|23463.8|23443.8|2
1654795120000|2022-06-09 17:18:40|23463.2|23443.2|23458.2|23438.2|23463.2|23443.2|23458.2|23438.2|6
1654795130000|2022-06-09 17:18:50|23457.6|23437.6|23455.1|23435.1|23457.6|23437.6|23455.1|23435.1|5
1654795140000|2022-06-09 17:19:00|23453.2|23433.2|23450.7|23430.7|23453.2|23433.2|23450.7|23430.7|6
1654795150000|2022-06-09 17:19:10|23448.8|23428.8|23448.8|23428.8|23448.8|23428.8|23448.2|23428.2|529
1654795160000|2022-06-09 17:19:20|||||||||2
1654795170000|2022-06-09 17:19:30|23450.7|23430.7|23448.8|23428.8|23450.7|23430.7|23448.8|23428.8|1
1654795190000|2022-06-09 17:19:50|23446.9|23426.9|23446.9|23426.9|23446.9|23426.9|23446.9|23426.9|2
1654795200000|2022-06-09 17:20:00|23451.9|23431.9|23454.4|23434.4|23454.4|23434.4|23451.9|23431.9|10
1654795220000|2022-06-09 17:20:20|||||||||1
1654795230000|2022-06-09 17:20:30|23456.3|23436.3|23456.3|23436.3|23456.3|23436.3|23456.3|23436.3|3
1654795240000|2022-06-09 17:20:40|23454.4|23434.4|23454.4|23434.4|23454.4|23434.4|23454.4|23434.4|0
1654795250000|2022-06-09 17:20:50|||||||||1
1654795260000|2022-06-09 17:21:00|||||||||3
1654795270000|2022-06-09 17:21:10|23456.9|23436.9|23456.9|23436.9|23456.9|23436.9|23456.9|23436.9|1
1654795280000|2022-06-09 17:21:20|||||||||2
1654795310000|2022-06-09 17:21:50|23455|23435|23454.4|23434.4|23455|23435|23454.4|23434.4|5
1654795320000|2022-06-09 17:22:00|23455|23435|23455|23435|23455|23435|23455|23435|4
1654795340000|2022-06-09 17:22:20|23454.4|23434.4|23454.4|23434.4|23454.4|23434.4|23454.4|23434.4|1
1654795350000|2022-06-09 17:22:30|||||||||4
1654795360000|2022-06-09 17:22:40|||||||||1
1654795370000|2022-06-09 17:22:50|||||||||4
1654795380000|2022-06-09 17:23:00|23455|23435|23460|23440|23460|23440|23455|23435|10
1654795390000|2022-06-09 17:23:10|23460.7|23440.7|23462.5|23442.5|23462.5|23442.5|23460.7|23440.7|3
1654795400000|2022-06-09 17:23:20|||||||||1
1654795410000|2022-06-09 17:23:30|23461.9|23441.9|23461.9|23441.9|23461.9|23441.9|23461.9|23441.9|0
1654795420000|2022-06-09 17:23:40|23460|23440|23456.9|23436.9|23460|23440|23456.9|23436.9|5
1654795430000|2022-06-09 17:23:50|||||||||1
1654795440000|2022-06-09 17:24:00|23455|23435|23455|23435|23455|23435|23455|23435|5
1654795460000|2022-06-09 17:24:20|||||||||1
1654795470000|2022-06-09 17:24:30|23454.4|23434.4|23451.9|23431.9|23454.4|23434.4|23451.9|23431.9|4
1654795480000|2022-06-09 17:24:40|23450|23430|23444.4|23424.4|23450|23430|23444.4|23424.4|4
1654795490000|2022-06-09 17:24:50|||||||||9
1654795500000|2022-06-09 17:25:00|||||||||1
1654795520000|2022-06-09 17:25:20|23438.8|23418.8|23436.3|23416.3|23438.8|23418.8|23436.3|23416.3|13
1654795530000|2022-06-09 17:25:30|||||||||7
1654795540000|2022-06-09 17:25:40|23432.5|23412.5|23432.5|23412.5|23432.5|23412.5|23432.5|23412.5|0
1654795550000|2022-06-09 17:25:50|23430|23410|23429.4|23409.4|23430|23410|23429.4|23409.4|13
1654795560000|2022-06-09 17:26:00|23430|23410|23433.8|23413.8|23433.8|23413.8|23429.4|23409.4|9
1654795570000|2022-06-09 17:26:10|23434.4|23414.4|23436.3|23416.3|23436.3|23416.3|23434.4|23414.4|0
1654795580000|2022-06-09 17:26:20|23434.4|23414.4|23431.9|23411.9|23434.4|23414.4|23431.9|23411.9|1
1654795590000|2022-06-09 17:26:30|23432.5|23412.5|23430|23410|23432.5|23412.5|23430|23410|2
1654795610000|2022-06-09 17:26:50|23430.7|23410.7|23430|23410|23432.5|23412.5|23430|23410|3
1654795620000|2022-06-09 17:27:00|||||||||10
1654795630000|2022-06-09 17:27:10|23430.7|23410.7|23430|23410|23432.5|23412.5|23430|23410|2
1654795640000|2022-06-09 17:27:20|23432.5|23412.5|23430|23410|23432.5|23412.5|23430|23410|4
1654795670000|2022-06-09 17:27:50|23430.7|23410.7|23437.5|23417.5|23437.5|23417.5|23430.7|23410.7|3
1654795680000|2022-06-09 17:28:00|23438.2|23418.2|23440|23420|23440|23420|23438.2|23418.2|7
1654795690000|2022-06-09 17:28:10|23438.2|23418.2|23439.4|23419.4|23440|23420|23438.2|23418.2|5
1654795700000|2022-06-09 17:28:20|23437.5|23417.5|23437.5|23417.5|23437.5|23417.5|23437.5|23417.5|2
1654795710000|2022-06-09 17:28:30|23438.2|23418.2|23440|23420|23440|23420|23438.2|23418.2|3
1654795720000|2022-06-09 17:28:40|23442.5|23422.5|23440|23420|23442.5|23422.5|23440|23420|0
1654795730000|2022-06-09 17:28:50|23440.7|23420.7|23442.5|23422.5|23442.5|23422.5|23440.7|23420.7|3
1654795740000|2022-06-09 17:29:00|||||||||8
1654795750000|2022-06-09 17:29:10|23440|23420|23440.7|23420.7|23442.5|23422.5|23440|23420|7
1654795760000|2022-06-09 17:29:20|23436.3|23416.3|23429.4|23409.4|23436.3|23416.3|23429.4|23409.4|12
1654795770000|2022-06-09 17:29:30|23431.9|23411.9|23439.4|23419.4|23439.4|23419.4|23431.9|23411.9|10
1654795780000|2022-06-09 17:29:40|23437.5|23417.5|23439.4|23419.4|23439.4|23419.4|23436.9|23416.9|21
1654795790000|2022-06-09 17:29:50|23436.9|23416.9|23431.9|23411.9|23436.9|23416.9|23431.9|23411.9|34
1654848900000|2022-06-10 08:15:00|23427.1|23407.1|23337.6|23317.6|23427.1|23407.1|23335.1|23315.1|19
1654848910000|2022-06-10 08:15:10|23333.2|23313.2|23326.5|23306.5|23340.9|23313.2|23326.5|23299|8
1654848920000|2022-06-10 08:15:20|23324.6|23304.6|23317.1|23277.1|23324.6|23304.6|23314|23277.1|14
1654848930000|2022-06-10 08:15:30|23316.5|23276.5|23314.6|23274.6|23316.5|23276.5|23314.6|23274.6|6
1654848940000|2022-06-10 08:15:40|23306.3|23286.3|23312.6|23292.6|23312.6|23292.6|23305.7|23285.7|17
1654848950000|2022-06-10 08:15:50|23311.5|23291.5|23339.6|23299.6|23339.6|23307.2|23311.5|23291.5|8
1654848980000|2022-06-10 08:16:20|23352.1|23292.1|23348.5|23328.5|23358.2|23328.5|23348.5|23292.1|3
1654848990000|2022-06-10 08:16:30|23363.8|23343.8|23372.1|23332.1|23372.1|23349.6|23363.8|23332.1|4
1654849000000|2022-06-10 08:16:40|23361.5|23341.5|23359.6|23339.6|23361.5|23341.5|23359.6|23339.6|0
1654849010000|2022-06-10 08:16:50|23357.1|23337.1|23356.5|23336.5|23357.1|23337.1|23356.5|23336.5|2
1654849020000|2022-06-10 08:17:00|23369|23329|23385.1|23345.1|23385.1|23352.6|23361.5|23329|3
1654849030000|2022-06-10 08:17:10|23395.1|23355.1|23397.1|23357.1|23397.1|23357.1|23395.1|23355.1|0
1654849050000|2022-06-10 08:17:30|23394.7|23354.7|23339|23319|23395.9|23354.7|23339|23319|1
1654849080000|2022-06-10 08:18:00|23342.1|23302.1|23342.1|23302.1|23342.1|23302.1|23342.1|23302.1|6
1654849100000|2022-06-10 08:18:20|23331.5|23311.5|23329.6|23309.6|23331.5|23311.5|23329.6|23309.6|2
1654849110000|2022-06-10 08:18:30|23339|23299|23329.6|23309.6|23339|23309.6|23329.6|23299|1
1654849150000|2022-06-10 08:19:10|23327.6|23307.6|23327.6|23307.6|23327.6|23307.6|23327.6|23307.6|0
1654849160000|2022-06-10 08:19:20|23333.4|23313.4|23333.4|23313.4|23333.4|23313.4|23333.4|23313.4|0
1654849170000|2022-06-10 08:19:30|23347.1|23307.1|23360.1|23300.1|23360.1|23307.1|23347.1|23300.1|1
1654849180000|2022-06-10 08:19:40|23362.1|23302.1|23362.1|23302.1|23362.1|23302.1|23362.1|23302.1|0
1654849280000|2022-06-10 08:21:20|||||||||1
1654849290000|2022-06-10 08:21:30|||||||||1
1654849300000|2022-06-10 08:21:40|23364|23304|23364|23304|23364|23304|23364|23304|0
1654849320000|2022-06-10 08:22:00|23365.9|23305.9|23356.5|23316.5|23365.9|23316.5|23356.5|23305.9|0
1654849360000|2022-06-10 08:22:40|23358.4|23318.4|23358.4|23318.4|23358.4|23318.4|23358.4|23318.4|0
1654849380000|2022-06-10 08:23:00|23356.5|23316.5|23356.5|23316.5|23356.5|23316.5|23356.5|23316.5|0
1654849390000|2022-06-10 08:23:10|23354.6|23314.6|23352.1|23312.1|23354.6|23314.6|23352.1|23312.1|1
1654849400000|2022-06-10 08:23:20|23346.3|23306.3|23335.1|23315.1|23346.3|23315.1|23335.1|23306.3|2
1654849410000|2022-06-10 08:23:30|23333.2|23313.2|23333.2|23313.2|23333.2|23313.2|23333.2|23313.2|0
1654849430000|2022-06-10 08:23:50|23332.6|23312.6|23328.8|23308.8|23332.6|23312.6|23328.8|23308.8|0
1654849440000|2022-06-10 08:24:00|23330.7|23310.7|23330.7|23310.7|23330.7|23310.7|23330.7|23310.7|1
1654849500000|2022-06-10 08:25:00|23328.8|23308.8|23328.8|23308.8|23328.8|23308.8|23328.8|23308.8|0
1654849510000|2022-06-10 08:25:10|||||||||1
1654849530000|2022-06-10 08:25:30|23330.7|23310.7|23327.1|23307.1|23330.9|23310.9|23327.1|23307.1|1
1654849550000|2022-06-10 08:25:50|23325.1|23305.1|23324.6|23304.6|23325.1|23305.1|23324.6|23304.6|1
1654849560000|2022-06-10 08:26:00|23317.6|23297.6|23310.7|23270.7|23317.6|23297.6|23310.7|23270.7|29
1654849570000|2022-06-10 08:26:10|23316.3|23256.3|23308.8|23268.8|23316.3|23268.8|23306.9|23256.3|0
1654849590000|2022-06-10 08:26:30|23316.3|23256.3|23286.5|23266.5|23316.3|23266.5|23286.5|23256.3|3
1654849600000|2022-06-10 08:26:40|23287.1|23267.1|23288.8|23268.8|23288.8|23268.8|23287.1|23267.1|2
1654849610000|2022-06-10 08:26:50|23298.2|23258.2|23304|23264|23304|23264|23298.2|23258.2|1
1654849620000|2022-06-10 08:27:00|23302.1|23262.1|23297.1|23257.1|23302.1|23262.1|23297.1|23257.1|5
1654849630000|2022-06-10 08:27:10|23296.5|23256.5|23296.5|23256.5|23305.9|23256.5|23296.5|23245.9|1
1654849640000|2022-06-10 08:27:20|23295.9|23255.9|23281.5|23261.5|23295.9|23261.5|23281.5|23252.1|11
1654849650000|2022-06-10 08:27:30|23277.6|23257.6|23277.6|23257.6|23277.6|23257.6|23277.6|23257.6|0
1654849660000|2022-06-10 08:27:40|23275.7|23255.7|23275.7|23255.7|23275.7|23255.7|23275.7|23255.7|1
1654849680000|2022-06-10 08:28:00|23285.1|23245.1|23285.1|23245.1|23285.1|23245.1|23285.1|23245.1|0
1654849690000|2022-06-10 08:28:10|||||||||1
1654849700000|2022-06-10 08:28:20|23287.1|23247.1|23288.2|23248.2|23288.2|23257.6|23277.6|23247.1|2
1654849710000|2022-06-10 08:28:30|23294|23254|23294|23254|23294|23254|23294|23254|0
1654849720000|2022-06-10 08:28:40|23287.1|23267.1|23292.1|23272.1|23292.1|23272.1|23287.1|23267.1|2
1654849730000|2022-06-10 08:28:50|23294.6|23274.6|23294.6|23274.6|23294.6|23274.6|23294.6|23274.6|0
1654849760000|2022-06-10 08:29:20|23294|23274|23294|23274|23294|23274|23294|23274|1
1654849790000|2022-06-10 08:29:50|23292.1|23272.1|23292.1|23272.1|23292.1|23272.1|23292.1|23272.1|0
1654849820000|2022-06-10 08:30:20|||||||||35
1654849840000|2022-06-10 08:30:40|||||||||2
1654849850000|2022-06-10 08:30:50|23292.6|23272.6|23294.6|23274.6|23294.6|23274.6|23292.6|23272.6|1
1654849860000|2022-06-10 08:31:00|||||||||1
1654849870000|2022-06-10 08:31:10|||||||||1
1654849880000|2022-06-10 08:31:20|23304|23264|23304|23264|23304|23264|23304|23264|0
1654849890000|2022-06-10 08:31:30|23303.4|23263.4|23303.4|23263.4|23303.4|23263.4|23303.4|23263.4|0
1654849920000|2022-06-10 08:32:00|23301.5|23261.5|23302.1|23262.1|23302.1|23262.1|23301.5|23261.5|0
1654849930000|2022-06-10 08:32:10|23297.6|23257.6|23307.1|23247.1|23307.1|23257.6|23297.6|23247.1|0
1654849960000|2022-06-10 08:32:40|23291.5|23251.5|23291.5|23251.5|23291.5|23251.5|23291.5|23251.5|0
1654849970000|2022-06-10 08:32:50|23289.6|23249.6|23289.6|23249.6|23289.6|23249.6|23289.6|23249.6|1
1654849980000|2022-06-10 08:33:00|||||||||1
1654849990000|2022-06-10 08:33:10|23287.6|23247.6|23287.6|23247.6|23287.6|23247.6|23287.6|23247.6|0
1654850000000|2022-06-10 08:33:20|23289|23249|23275.7|23255.7|23289|23255.7|23275.7|23245.1|510
1654850010000|2022-06-10 08:33:30|23277.6|23257.6|23267.6|23247.6|23277.6|23257.6|23267.6|23247.6|6
1654850020000|2022-06-10 08:33:40|23263.2|23243.2|23277.8|23217.8|23280.9|23243.2|23263.2|23217.8|10
1654850030000|2022-06-10 08:33:50|23268.4|23228.4|23263.2|23223.2|23268.4|23228.4|23262.6|23222.6|1
1654850040000|2022-06-10 08:34:00|23261.3|23221.3|23261.3|23221.3|23261.3|23221.3|23261.3|23221.3|0
1654850060000|2022-06-10 08:34:20|23263.2|23223.2|23255.7|23235.7|23263.2|23235.7|23251.9|23223.2|1241
1654850070000|2022-06-10 08:34:30|23261.3|23221.3|23261.3|23221.3|23261.3|23221.3|23261.3|23221.3|0
1654850100000|2022-06-10 08:35:00|23259.4|23219.4|23259.4|23219.4|23259.4|23228.8|23248.8|23217.5|12
1654850110000|2022-06-10 08:35:10|23246.9|23226.9|23246.9|23226.9|23246.9|23226.9|23246.9|23226.9|0
1654850120000|2022-06-10 08:35:20|||||||||15
1654850130000|2022-06-10 08:35:30|||||||||7
1654850150000|2022-06-10 08:35:50|||||||||1
1654850160000|2022-06-10 08:36:00|23245|23225|23239.4|23219.4|23245|23225|23239.4|23219.4|186
1654850180000|2022-06-10 08:36:20|||||||||116
1654850190000|2022-06-10 08:36:30|||||||||11
1654850230000|2022-06-10 08:37:10|23236.9|23216.9|23242.7|23222.7|23242.7|23222.7|23236.9|23216.9|6
1654850260000|2022-06-10 08:37:40|23243.8|23223.8|23243.8|23223.8|23243.8|23223.8|23243.8|23223.8|0
1654850270000|2022-06-10 08:37:50|||||||||1
1654850290000|2022-06-10 08:38:10|23245.7|23225.7|23245.7|23225.7|23245.7|23225.7|23245.7|23225.7|1
1654850310000|2022-06-10 08:38:30|23243.8|23223.8|23243.8|23223.8|23243.8|23223.8|23243.8|23223.8|0
1654850320000|2022-06-10 08:38:40|||||||||1
1654850330000|2022-06-10 08:38:50|23241.9|23221.9|23241.3|23221.3|23241.9|23221.9|23241.3|23221.3|1
1654850340000|2022-06-10 08:39:00|23239.4|23219.4|23236.9|23216.9|23239.4|23219.4|23236.9|23216.9|5
1654850350000|2022-06-10 08:39:10|23235|23215|23235|23215|23235|23215|23235|23215|0
1654850360000|2022-06-10 08:39:20|||||||||530
1654850370000|2022-06-10 08:39:30|23244.4|23204.4|23233.8|23213.8|23244.4|23213.8|23233.8|23204.4|29
1654850400000|2022-06-10 08:40:00|23231.9|23211.9|23231.9|23211.9|23232.5|23212.5|23231.9|23211.9|0
1654850410000|2022-06-10 08:40:10|23232.5|23212.5|23232.5|23212.5|23232.5|23212.5|23232.5|23212.5|2
1654850420000|2022-06-10 08:40:20|||||||||1
1654850430000|2022-06-10 08:40:30|||||||||21
1654850450000|2022-06-10 08:40:50|23233.1|23213.1|23233.1|23213.1|23233.1|23213.1|23233.1|23213.1|0
1654850460000|2022-06-10 08:41:00|23232.5|23212.5|23232.5|23212.5|23232.5|23212.5|23232.5|23212.5|2
1654850510000|2022-06-10 08:41:50|23230|23210|23230|23210|23230|23210|23230|23210|10
1654850520000|2022-06-10 08:42:00|23226.9|23206.9|23226.9|23206.9|23226.9|23206.9|23226.9|23206.9|0
1654850540000|2022-06-10 08:42:20|||||||||10
1654850580000|2022-06-10 08:43:00|23225|23205|23224.4|23204.4|23225|23205|23223.1|23203.1|1
1654850590000|2022-06-10 08:43:10|23226.9|23206.9|23227.5|23207.5|23227.5|23207.5|23226.9|23206.9|1
1654850600000|2022-06-10 08:43:20|23229.4|23209.4|23229.4|23209.4|23229.4|23209.4|23229.4|23209.4|1
1654850610000|2022-06-10 08:43:30|||||||||3
1654850630000|2022-06-10 08:43:50|||||||||1
1654850660000|2022-06-10 08:44:20|||||||||1
1654850670000|2022-06-10 08:44:30|23231.9|23211.9|23231.9|23211.9|23231.9|23211.9|23231.9|23211.9|1
1654850680000|2022-06-10 08:44:40|23230|23210|23224.4|23204.4|23230|23210|23224.4|23204.4|0
1654850700000|2022-06-10 08:45:00|23222.5|23202.5|23219.4|23199.4|23222.5|23202.5|23219.4|23199.4|8
1654850710000|2022-06-10 08:45:10|23218.8|23198.8|23216.9|23196.9|23218.8|23198.8|23216.9|23196.9|0
1654850730000|2022-06-10 08:45:30|23219.4|23199.4|23221.3|23201.3|23221.3|23201.3|23219.4|23199.4|0
1654850750000|2022-06-10 08:45:50|23226.3|23206.3|23226.9|23206.9|23226.9|23206.9|23226.3|23206.3|3
1654850770000|2022-06-10 08:46:10|||||||||1
1654850780000|2022-06-10 08:46:20|23225|23205|23224.4|23204.4|23225|23205|23224.4|23204.4|2
1654850790000|2022-06-10 08:46:30|23225|23205|23225|23205|23225|23205|23225|23205|2
1654850800000|2022-06-10 08:46:40|23223.1|23203.1|23224.4|23204.4|23224.4|23204.4|23223.1|23203.1|0
1654850810000|2022-06-10 08:46:50|23226.3|23206.3|23229.4|23209.4|23229.4|23209.4|23226.3|23206.3|1
1654850820000|2022-06-10 08:47:00|23234.4|23214.4|23231.9|23211.9|23234.4|23214.4|23231.9|23211.9|237
1654850840000|2022-06-10 08:47:20|23231.3|23211.3|23231.3|23211.3|23231.3|23211.3|23231.3|23211.3|0
1654850860000|2022-06-10 08:47:40|23233.2|23213.2|23233.2|23213.2|23233.2|23213.2|23233.2|23213.2|1
1654850900000|2022-06-10 08:48:20|||||||||1
1654850910000|2022-06-10 08:48:30|||||||||1
1654850920000|2022-06-10 08:48:40|23230.7|23210.7|23235.2|23215.2|23235.2|23215.2|23230.7|23210.7|2
1654850930000|2022-06-10 08:48:50|23246.6|23226.6|23271.3|23231.3|23275.2|23246.3|23246.6|23226.6|6
1654850990000|2022-06-10 08:49:50|23260.7|23240.7|23262.7|23242.7|23262.7|23242.7|23260.7|23240.7|98
1654851000000|2022-06-10 08:50:00|23275.2|23235.2|23266.3|23246.3|23275.2|23246.3|23266.3|23235.2|0
1654851010000|2022-06-10 08:50:10|23268.2|23248.2|23268.2|23248.2|23268.2|23248.2|23268.2|23248.2|0
1654851060000|2022-06-10 08:51:00|23267.7|23247.7|23265.7|23245.7|23267.7|23247.7|23265.7|23245.7|5
1654851070000|2022-06-10 08:51:10|||||||||33
1654851090000|2022-06-10 08:51:30|23266.3|23246.3|23266.3|23246.3|23266.3|23246.3|23266.3|23246.3|1
1654851100000|2022-06-10 08:51:40|23266.9|23246.9|23266.9|23246.9|23266.9|23246.9|23266.9|23246.9|0
1654851120000|2022-06-10 08:52:00|23270.7|23250.7|23271.9|23251.9|23271.9|23251.9|23270.7|23250.7|2
1654851130000|2022-06-10 08:52:10|23275.7|23255.7|23276.9|23256.9|23276.9|23256.9|23275.7|23255.7|0
1654851140000|2022-06-10 08:52:20|23263.4|23243.4|23238.8|23218.8|23263.4|23243.4|23238.8|23218.8|6
1654851170000|2022-06-10 08:52:50|||||||||1
1654851180000|2022-06-10 08:53:00|23239.4|23219.4|23248.8|23228.8|23248.8|23228.8|23239.4|23219.4|111
1654851230000|2022-06-10 08:53:50|||||||||1
1654851240000|2022-06-10 08:54:00|23248.2|23228.2|23243.8|23223.8|23248.2|23228.2|23243.8|23223.8|3
1654851250000|2022-06-10 08:54:10|23244.4|23224.4|23244.4|23224.4|23244.4|23224.4|23244.4|23224.4|6
1654851260000|2022-06-10 08:54:20|||||||||1
1654851270000|2022-06-10 08:54:30|23248.2|23228.2|23248.2|23228.2|23248.2|23228.2|23248.2|23228.2|0
1654851280000|2022-06-10 08:54:40|23254|23234|23254|23234|23254|23234|23254|23234|0
1654851310000|2022-06-10 08:55:10|||||||||172
1654851320000|2022-06-10 08:55:20|23265.7|23225.7|23265.7|23225.7|23265.7|23225.7|23265.7|23225.7|2
1654851380000|2022-06-10 08:56:20|||||||||24
1654851390000|2022-06-10 08:56:30|||||||||1
1654851410000|2022-06-10 08:56:50|||||||||50
1654851420000|2022-06-10 08:57:00|23267.7|23227.7|23267.7|23227.7|23267.7|23227.7|23267.7|23227.7|0
1654851430000|2022-06-10 08:57:10|23265.7|23225.7|23265.7|23225.7|23265.7|23225.7|23265.7|23225.7|0
1654851440000|2022-06-10 08:57:20|||||||||1
1654851470000|2022-06-10 08:57:50|23263.8|23223.8|23248.8|23228.8|23263.8|23231.3|23248.8|23223.2|1
1654851480000|2022-06-10 08:58:00|23244.4|23224.4|23244.4|23224.4|23244.4|23224.4|23244.4|23224.4|2
1654851510000|2022-06-10 08:58:30|||||||||1
1654851550000|2022-06-10 08:59:10|||||||||1
1654851560000|2022-06-10 08:59:20|23249.4|23229.4|23249.4|23229.4|23249.4|23229.4|23249.4|23229.4|2
1654851580000|2022-06-10 08:59:40|23251.3|23231.3|23251.9|23231.9|23254.4|23234.4|23251.3|23231.3|1
1654851590000|2022-06-10 08:59:50|23249.4|23229.4|23249.4|23229.4|23249.4|23229.4|23249.4|23229.4|1
1654851600000|2022-06-10 09:00:00|||||||||1
1654851620000|2022-06-10 09:00:20|23246.9|23226.9|23246.3|23226.3|23246.9|23226.9|23246.3|23226.3|1
1654851630000|2022-06-10 09:00:30|23244.4|23224.4|23251.2|23231.2|23251.2|23231.2|23244.4|23224.4|2
1654851640000|2022-06-10 09:00:40|23252.5|23232.5|23252.5|23232.5|23252.5|23232.5|23252.5|23232.5|0
1654851650000|2022-06-10 09:00:50|23255|23235|23252.5|23232.5|23255|23235|23252.5|23232.5|1
1654851670000|2022-06-10 09:01:10|||||||||5
1654851680000|2022-06-10 09:01:20|||||||||1
1654851700000|2022-06-10 09:01:40|23253.1|23233.1|23268.8|23248.8|23268.8|23248.8|23253.1|23233.1|5
1654851710000|2022-06-10 09:01:50|23274.4|23254.4|23271.9|23251.9|23274.4|23254.4|23269.4|23249.4|3
1654851720000|2022-06-10 09:02:00|23273.8|23253.8|23276.9|23256.9|23277.7|23257.7|23273.8|23253.8|5
1654851730000|2022-06-10 09:02:10|23276.3|23256.3|23276.3|23256.3|23276.3|23256.3|23276.3|23256.3|1
1654851780000|2022-06-10 09:03:00|23274.6|23254.6|23271.9|23231.9|23277.7|23254.6|23268.8|23231.9|1
1654851810000|2022-06-10 09:03:30|23260.2|23240.2|23260.2|23240.2|23260.2|23240.2|23258.2|23238.2|1
1654851820000|2022-06-10 09:03:40|23258.2|23238.2|23257.7|23237.7|23258.2|23238.2|23257.7|23237.7|0
1654851830000|2022-06-10 09:03:50|||||||||1
1654851840000|2022-06-10 09:04:00|23251.9|23231.9|23251.3|23231.3|23251.9|23231.9|23251.3|23231.3|1
1654851850000|2022-06-10 09:04:10|23249.4|23229.4|23246.3|23226.3|23249.4|23229.4|23246.3|23226.3|2
1654851860000|2022-06-10 09:04:20|||||||||1
1654851870000|2022-06-10 09:04:30|23248.2|23228.2|23248.2|23228.2|23248.2|23228.2|23248.2|23228.2|2
1654851880000|2022-06-10 09:04:40|23250.7|23230.7|23253.2|23233.2|23253.2|23233.2|23250.7|23230.7|2
1654851890000|2022-06-10 09:04:50|23254.4|23234.4|23259.4|23239.4|23259.4|23239.4|23254.4|23234.4|1
1654851900000|2022-06-10 09:05:00|23268.2|23228.2|23245|23225|23268.2|23235.7|23245|23225|1
1654851930000|2022-06-10 09:05:30|23243.2|23223.2|23241.3|23221.3|23243.2|23223.2|23241.3|23221.3|0
1654851940000|2022-06-10 09:05:40|23240.7|23220.7|23235|23215|23240.7|23220.7|23235|23215|0
1654852000000|2022-06-10 09:06:40|23233.1|23213.1|23233.1|23213.1|23233.1|23213.1|23233.1|23213.1|1
1654852020000|2022-06-10 09:07:00|23231.2|23211.2|23231.2|23211.2|23231.2|23211.2|23231.2|23211.2|0
1654852060000|2022-06-10 09:07:40|23233.1|23213.1|23233.1|23213.1|23233.1|23213.1|23233.1|23213.1|0
1654852180000|2022-06-10 09:09:40|||||||||1
1654852210000|2022-06-10 09:10:10|23232.5|23212.5|23230|23210|23232.5|23212.5|23230|23210|0
1654852230000|2022-06-10 09:10:30|23229.4|23209.4|23229.4|23209.4|23229.4|23209.4|23229.4|23209.4|2
1654852240000|2022-06-10 09:10:40|23231.9|23211.9|23231.9|23211.9|23231.9|23211.9|23231.9|23211.9|0
1654852250000|2022-06-10 09:10:50|||||||||11
1654852260000|2022-06-10 09:11:00|23229.4|23209.4|23229.4|23209.4|23229.4|23209.4|23229.4|23209.4|1
1654852270000|2022-06-10 09:11:10|23227.5|23207.5|23227.5|23207.5|23227.5|23207.5|23227.5|23207.5|1
1654852290000|2022-06-10 09:11:30|23226.3|23206.3|23226.3|23206.3|23226.3|23206.3|23226.3|23206.3|2
1654852300000|2022-06-10 09:11:40|23226.9|23206.9|23234.4|23214.4|23234.4|23214.4|23226.9|23206.9|0
1654852310000|2022-06-10 09:11:50|23236.3|23216.3|23236.3|23216.3|23236.3|23216.3|23236.3|23216.3|0
1654852320000|2022-06-10 09:12:00|23235.2|23215.2|23228.8|23208.8|23235.2|23215.2|23228.8|23208.8|1
1654852350000|2022-06-10 09:12:30|||||||||1
1654852370000|2022-06-10 09:12:50|||||||||1
1654852380000|2022-06-10 09:13:00|23239.4|23199.4|23230.6|23210.6|23239.4|23210.6|23230.6|23199.4|0
1654852390000|2022-06-10 09:13:10|23234.4|23214.4|23234.4|23214.4|23234.4|23214.4|23234.4|23214.4|0
1654852400000|2022-06-10 09:13:20|23239.4|23219.4|23239.4|23219.4|23239.4|23219.4|23239.4|23219.4|1
1654852440000|2022-06-10 09:14:00|||||||||1
1654852470000|2022-06-10 09:14:30|23245|23225|23245|23225|23245|23225|23245|23225|2
1654852480000|2022-06-10 09:14:40|23246.9|23226.9|23246.9|23226.9|23246.9|23226.9|23246.9|23226.9|0
1654852500000|2022-06-10 09:15:00|23244.4|23224.4|23244.4|23224.4|23244.4|23224.4|23244.4|23224.4|2
1654852530000|2022-06-10 09:15:30|||||||||1
1654852550000|2022-06-10 09:15:50|23241.9|23221.9|23241.9|23221.9|23241.9|23221.9|23241.9|23221.9|1
1654852570000|2022-06-10 09:16:10|||||||||1
1654852600000|2022-06-10 09:16:40|23236.9|23216.9|23235|23215|23236.9|23216.9|23235|23215|1
1654852610000|2022-06-10 09:16:50|||||||||1
1654852660000|2022-06-10 09:17:40|23235.6|23215.6|23237.5|23217.5|23237.5|23217.5|23235.6|23215.6|0
1654852670000|2022-06-10 09:17:50|23235.7|23215.7|23235.7|23215.7|23235.7|23215.7|23235.7|23215.7|1
1654852700000|2022-06-10 09:18:20|||||||||1
1654852710000|2022-06-10 09:18:30|23235.2|23215.2|23233.2|23213.2|23235.2|23215.2|23233.2|23213.2|1
1654852730000|2022-06-10 09:18:50|23231.3|23211.3|23231.3|23211.3|23231.3|23211.3|23231.3|23211.3|1
1654852740000|2022-06-10 09:19:00|||||||||1
1654852770000|2022-06-10 09:19:30|23229.4|23209.4|23229.4|23209.4|23229.4|23209.4|23229.4|23209.4|0
1654852790000|2022-06-10 09:19:50|23228.8|23208.8|23228.8|23208.8|23228.8|23208.8|23228.8|23208.8|0
1654852840000|2022-06-10 09:20:40|23228.2|23208.2|23228.2|23208.2|23228.2|23208.2|23228.2|23208.2|0
1654852860000|2022-06-10 09:21:00|||||||||1
1654852870000|2022-06-10 09:21:10|||||||||1
1654852880000|2022-06-10 09:21:20|23226.3|23206.3|23226.3|23206.3|23226.3|23206.3|23226.3|23206.3|0
1654852900000|2022-06-10 09:21:40|23223.8|23203.8|23223.8|23203.8|23223.8|23203.8|23223.8|23203.8|2
1654852920000|2022-06-10 09:22:00|23221.9|23201.9|23219.4|23199.4|23221.9|23201.9|23219.4|23199.4|1
1654852940000|2022-06-10 09:22:20|23221.3|23201.3|23221.9|23201.9|23221.9|23201.9|23221.3|23201.3|1
1654852960000|2022-06-10 09:22:40|23220|23200|23220|23200|23220|23200|23220|23200|0
1654852970000|2022-06-10 09:22:50|23219.4|23199.4|23218.8|23198.8|23219.4|23199.4|23218.8|23198.8|2
1654852990000|2022-06-10 09:23:10|||||||||3
1654853040000|2022-06-10 09:24:00|||||||||2
1654853050000|2022-06-10 09:24:10|||||||||1
1654853070000|2022-06-10 09:24:30|23213.8|23193.8|23214.4|23194.4|23214.4|23194.4|23213.8|23193.8|20
1654853090000|2022-06-10 09:24:50|||||||||1
1654853100000|2022-06-10 09:25:00|23212.5|23192.5|23229.4|23209.4|23229.4|23209.4|23212.5|23192.5|4
1654853110000|2022-06-10 09:25:10|23230|23210|23233.8|23213.8|23233.8|23213.8|23230|23210|0
1654853120000|2022-06-10 09:25:20|23233.2|23213.2|23229.4|23209.4|23233.2|23213.2|23229.4|23209.4|0
1654853130000|2022-06-10 09:25:30|23228.8|23208.8|23228.8|23208.8|23228.8|23208.8|23228.8|23208.8|0
1654853140000|2022-06-10 09:25:40|23226.9|23206.9|23226.3|23206.3|23226.9|23206.9|23226.3|23206.3|0
1654853150000|2022-06-10 09:25:50|23223.8|23203.8|23226.3|23206.3|23226.3|23206.3|23223.8|23203.8|0
1654853200000|2022-06-10 09:26:40|23223.8|23203.8|23223.8|23203.8|23223.8|23203.8|23223.8|23203.8|0
1654853210000|2022-06-10 09:26:50|23221.3|23201.3|23221.3|23201.3|23221.3|23201.3|23221.3|23201.3|0
1654853230000|2022-06-10 09:27:10|23216.9|23196.9|23221.3|23201.3|23221.3|23201.3|23216.9|23196.9|8
1654853250000|2022-06-10 09:27:30|23221.9|23201.9|23226.3|23206.3|23226.3|23206.3|23221.9|23201.9|0
1654853260000|2022-06-10 09:27:40|23225.7|23205.7|23221.3|23201.3|23225.7|23205.7|23221.3|23201.3|1
1654853290000|2022-06-10 09:28:10|23218.8|23198.8|23218.8|23198.8|23218.8|23198.8|23218.8|23198.8|0
1654853300000|2022-06-10 09:28:20|23221.3|23201.3|23221.3|23201.3|23221.3|23201.3|23221.3|23201.3|0
1654853320000|2022-06-10 09:28:40|23221.9|23201.9|23221.3|23201.3|23221.9|23201.9|23221.3|23201.3|0
1654853330000|2022-06-10 09:28:50|23220.7|23200.7|23220.7|23200.7|23220.7|23200.7|23220.7|23200.7|0
1654853350000|2022-06-10 09:29:10|||||||||1
1654853360000|2022-06-10 09:29:20|23221.3|23201.3|23221.3|23201.3|23221.3|23201.3|23221.3|23201.3|0
1654853370000|2022-06-10 09:29:30|23219.4|23199.4|23219.4|23199.4|23219.4|23199.4|23219.4|23199.4|0
1654853380000|2022-06-10 09:29:40|23221.3|23201.3|23221.3|23201.3|23221.3|23201.3|23221.3|23201.3|0
1654853400000|2022-06-10 09:30:00|||||||||1
1654853470000|2022-06-10 09:31:10|||||||||1
1654853510000|2022-06-10 09:31:50|23218.8|23198.8|23216.3|23196.3|23218.8|23198.8|23216.3|23196.3|1
1654853520000|2022-06-10 09:32:00|||||||||1
1654853550000|2022-06-10 09:32:30|||||||||1
1654853580000|2022-06-10 09:33:00|||||||||1
1654853640000|2022-06-10 09:34:00|23218.8|23198.8|23216.3|23196.3|23218.8|23198.8|23216.3|23196.3|0
1654853650000|2022-06-10 09:34:10|23216.9|23196.9|23220.7|23200.7|23220.7|23200.7|23216.9|23196.9|0
1654853660000|2022-06-10 09:34:20|23218.2|23198.2|23218.2|23198.2|23218.2|23198.2|23218.2|23198.2|0
1654853690000|2022-06-10 09:34:50|23214.4|23194.4|23243.2|23223.2|23243.8|23223.8|23214.4|23194.4|19
1654853700000|2022-06-10 09:35:00|23243.8|23223.8|23244.4|23224.4|23244.4|23224.4|23243.8|23223.8|1
1654853710000|2022-06-10 09:35:10|23243.8|23223.8|23243.8|23223.8|23243.8|23223.8|23243.8|23223.8|0
1654853720000|2022-06-10 09:35:20|23240|23220|23239.4|23219.4|23240|23220|23239.4|23219.4|1
1654853750000|2022-06-10 09:35:50|||||||||1
1654853770000|2022-06-10 09:36:10|||||||||1
1654853800000|2022-06-10 09:36:40|23236.9|23216.9|23236.9|23216.9|23236.9|23216.9|23236.9|23216.9|2
1654853820000|2022-06-10 09:37:00|23235|23215|23249.4|23229.4|23252.5|23231.9|23233.1|23204.9|8
1654853840000|2022-06-10 09:37:20|||||||||1
1654853900000|2022-06-10 09:38:20|23248.8|23228.8|23248.8|23228.8|23248.8|23228.8|23248.8|23228.8|1
1654853930000|2022-06-10 09:38:50|||||||||1
1654853940000|2022-06-10 09:39:00|23247.7|23227.7|23232.5|23212.5|23247.7|23227.7|23232.5|23212.5|3
1654853970000|2022-06-10 09:39:30|23234.4|23214.4|23234.4|23214.4|23234.4|23214.4|23234.4|23214.4|1
1654853980000|2022-06-10 09:39:40|||||||||2
1654854100000|2022-06-10 09:41:40|||||||||1
1654854170000|2022-06-10 09:42:50|23231.9|23211.9|23231.9|23211.9|23231.9|23211.9|23231.9|23211.9|1
1654854200000|2022-06-10 09:43:20|23235.7|23215.7|23238.1|23218.1|23238.1|23218.1|23235.7|23215.7|5
1654854210000|2022-06-10 09:43:30|23241.9|23221.9|23237.5|23217.5|23241.9|23221.9|23237.5|23217.5|1
1654854220000|2022-06-10 09:43:40|23235.6|23215.6|23235.6|23215.6|23235.6|23215.6|23235.6|23215.6|0
1654854260000|2022-06-10 09:44:20|23234.4|23214.4|23222.5|23202.5|23234.4|23214.4|23222.5|23202.5|1
1654854270000|2022-06-10 09:44:30|23221.9|23201.9|23221.9|23201.9|23221.9|23201.9|23221.9|23201.9|1
1654854280000|2022-06-10 09:44:40|||||||||1
1654854290000|2022-06-10 09:44:50|||||||||1
1654854300000|2022-06-10 09:45:00|23218.1|23198.1|23217.5|23197.5|23218.1|23198.1|23217.5|23197.5|1
1654854310000|2022-06-10 09:45:10|||||||||1
1654854330000|2022-06-10 09:45:30|||||||||1
1654854340000|2022-06-10 09:45:40|23216.9|23196.9|23215|23195|23216.9|23196.9|23215|23195|0
1654854350000|2022-06-10 09:45:50|23213.8|23193.8|23219.4|23199.4|23221.3|23201.3|23213.8|23193.8|4
1654854360000|2022-06-10 09:46:00|23221.3|23201.3|23221.3|23201.3|23221.3|23201.3|23221.3|23201.3|0
1654854370000|2022-06-10 09:46:10|23219.4|23199.4|23219.4|23199.4|23219.4|23199.4|23219.4|23199.4|0
1654854390000|2022-06-10 09:46:30|||||||||1
1654854420000|2022-06-10 09:47:00|23221.3|23201.3|23221.3|23201.3|23221.3|23201.3|23221.3|23201.3|0
1654854450000|2022-06-10 09:47:30|||||||||1
1654854470000|2022-06-10 09:47:50|23219.4|23199.4|23217.5|23197.5|23219.4|23199.4|23217.5|23197.5|1
1654854480000|2022-06-10 09:48:00|23219.4|23199.4|23219.4|23199.4|23219.4|23199.4|23219.4|23199.4|0
1654854490000|2022-06-10 09:48:10|23218.8|23198.8|23215|23195|23218.8|23198.8|23215|23195|0
1654854500000|2022-06-10 09:48:20|23216.9|23196.9|23216.9|23196.9|23216.9|23196.9|23216.9|23196.9|1
1654854530000|2022-06-10 09:48:50|||||||||1
1654854540000|2022-06-10 09:49:00|||||||||1
1654854560000|2022-06-10 09:49:20|||||||||1
1654854630000|2022-06-10 09:50:30|||||||||1
1654854640000|2022-06-10 09:50:40|||||||||1
1654854680000|2022-06-10 09:51:20|23218.8|23198.8|23219.4|23199.4|23219.4|23199.4|23218.8|23198.8|3
1654854710000|2022-06-10 09:51:50|23221.9|23201.9|23221.9|23201.9|23221.9|23201.9|23221.9|23201.9|2
1654854720000|2022-06-10 09:52:00|23223.8|23203.8|23223.8|23203.8|23223.8|23203.8|23223.8|23203.8|0
1654854730000|2022-06-10 09:52:10|23225.7|23205.7|23227.7|23207.7|23227.7|23207.7|23225.7|23205.7|1
1654854800000|2022-06-10 09:53:20|23231.3|23211.3|23231.3|23211.3|23231.3|23211.3|23231.3|23211.3|7
1654854810000|2022-06-10 09:53:30|23231.9|23211.9|23227.5|23207.5|23231.9|23211.9|23227.5|23207.5|2
1654854820000|2022-06-10 09:53:40|||||||||1
1654854850000|2022-06-10 09:54:10|23231.3|23211.3|23231.3|23211.3|23231.3|23211.3|23231.3|23211.3|4
1654854880000|2022-06-10 09:54:40|23233.2|23213.2|23233.2|23213.2|23233.2|23213.2|23233.2|23213.2|0
1654854930000|2022-06-10 09:55:30|||||||||1
1654854960000|2022-06-10 09:56:00|||||||||1
1654854980000|2022-06-10 09:56:20|||||||||1
1654854990000|2022-06-10 09:56:30|23231.3|23211.3|23231.3|23211.3|23231.3|23211.3|23231.3|23211.3|1
1654855120000|2022-06-10 09:58:40|23235.2|23215.2|23236.9|23216.9|23236.9|23216.9|23235.2|23215.2|2
1654855150000|2022-06-10 09:59:10|||||||||1
1654855250000|2022-06-10 10:00:50|23234.4|23214.4|23234.4|23214.4|23234.4|23214.4|23234.4|23214.4|2
1654855270000|2022-06-10 10:01:10|23232.5|23212.5|23232.5|23212.5|23232.5|23212.5|23232.5|23212.5|0
1654855290000|2022-06-10 10:01:30|23233.1|23213.1|23233.1|23213.1|23233.1|23213.1|23233.1|23213.1|0
1654855310000|2022-06-10 10:01:50|||||||||2
1654855320000|2022-06-10 10:02:00|||||||||1
1654855330000|2022-06-10 10:02:10|23232.5|23212.5|23230.6|23210.6|23232.5|23212.5|23230.6|23210.6|0
1654855340000|2022-06-10 10:02:20|23229.4|23209.4|23229.4|23209.4|23229.4|23209.4|23229.4|23209.4|1
1654855380000|2022-06-10 10:03:00|23228.8|23208.8|23225|23205|23228.8|23208.8|23225|23205|0
1654855410000|2022-06-10 10:03:30|23223.1|23203.1|23223.1|23203.1|23223.1|23203.1|23223.1|23203.1|0
1654855440000|2022-06-10 10:04:00|23224.4|23204.4|23224.4|23204.4|23224.4|23204.4|23224.4|23204.4|1
1654855480000|2022-06-10 10:04:40|23225|23205|23225|23205|23225|23205|23225|23205|0
1654855490000|2022-06-10 10:04:50|23222.5|23202.5|23222.5|23202.5|23222.5|23202.5|23222.5|23202.5|0
1654855500000|2022-06-10 10:05:00|||||||||1
1654855550000|2022-06-10 10:05:50|23217.5|23197.5|23217.5|23197.5|23217.5|23197.5|23217.5|23197.5|2
1654855610000|2022-06-10 10:06:50|23220|23200|23220|23200|23220|23200|23220|23200|0
1654855620000|2022-06-10 10:07:00|23222.5|23202.5|23226.9|23206.9|23226.9|23206.9|23221.9|23201.9|6
1654855670000|2022-06-10 10:07:50|||||||||1
1654855700000|2022-06-10 10:08:20|23229.3|23209.3|23236.9|23216.9|23236.9|23216.9|23229.3|23209.3|1
1654855710000|2022-06-10 10:08:30|23234.4|23214.4|23234.4|23214.4|23234.4|23214.4|23234.4|23214.4|1
1654855720000|2022-06-10 10:08:40|23229.4|23209.4|23226.9|23206.9|23229.4|23209.4|23226.9|23206.9|1
1654855730000|2022-06-10 10:08:50|23229.4|23209.4|23229.4|23209.4|23229.4|23209.4|23229.4|23209.4|0
1654855770000|2022-06-10 10:09:30|23226.9|23206.9|23226.9|23206.9|23226.9|23206.9|23226.9|23206.9|0
1654855800000|2022-06-10 10:10:00|||||||||1
1654855820000|2022-06-10 10:10:20|23227.5|23207.5|23229.4|23209.4|23229.4|23209.4|23227.5|23207.5|0
1654855830000|2022-06-10 10:10:30|||||||||1
1654855840000|2022-06-10 10:10:40|23228.2|23208.2|23224.4|23204.4|23228.2|23208.2|23224.4|23204.4|0
1654855850000|2022-06-10 10:10:50|||||||||1
1654855950000|2022-06-10 10:12:30|||||||||1
1654855960000|2022-06-10 10:12:40|23225|23205|23231.9|23211.9|23231.9|23211.9|23225|23205|0
1654855970000|2022-06-10 10:12:50|23234.4|23214.4|23234.4|23214.4|23234.4|23214.4|23234.4|23214.4|0
1654856010000|2022-06-10 10:13:30|23236.9|23216.9|23241.9|23221.9|23241.9|23221.9|23236.9|23216.9|2
1654856020000|2022-06-10 10:13:40|23243.1|23223.1|23243.1|23223.1|23243.1|23223.1|23243.1|23223.1|1
1654856030000|2022-06-10 10:13:50|23249.4|23229.4|23246.9|23226.9|23249.4|23229.4|23246.9|23226.9|12
1654856040000|2022-06-10 10:14:00|23245|23225|23243.8|23223.8|23245|23225|23243.8|23223.8|0
1654856070000|2022-06-10 10:14:30|23247.5|23227.5|23247.5|23227.5|23247.5|23227.5|23247.5|23227.5|2
1654856090000|2022-06-10 10:14:50|23249.4|23229.4|23249.4|23229.4|23249.4|23229.4|23249.4|23229.4|1
1654856130000|2022-06-10 10:15:30|23250|23230|23251.9|23231.9|23251.9|23231.9|23250|23230|0
1654856140000|2022-06-10 10:15:40|||||||||1
1654856160000|2022-06-10 10:16:00|23252.5|23232.5|23252.5|23232.5|23252.5|23232.5|23252.5|23232.5|0
1654856170000|2022-06-10 10:16:10|23254.4|23234.4|23256.9|23236.9|23256.9|23236.9|23254.4|23234.4|1
1654856190000|2022-06-10 10:16:30|||||||||1
1654856200000|2022-06-10 10:16:40|23261.9|23241.9|23262.5|23242.5|23262.5|23242.5|23261.9|23241.9|4
1654856210000|2022-06-10 10:16:50|23265|23245|23265|23245|23265|23245|23265|23245|1
1654856220000|2022-06-10 10:17:00|23263.1|23243.1|23261.9|23241.9|23263.1|23243.1|23261.9|23241.9|1
1654856250000|2022-06-10 10:17:30|||||||||1
1654856260000|2022-06-10 10:17:40|23264.4|23244.4|23264.4|23244.4|23264.4|23244.4|23264.4|23244.4|2
1654856270000|2022-06-10 10:17:50|23266.9|23246.9|23266.9|23246.9|23266.9|23246.9|23266.9|23246.9|0
1654856290000|2022-06-10 10:18:10|||||||||1
1654856310000|2022-06-10 10:18:30|23274.4|23254.4|23274.4|23254.4|23274.4|23254.4|23274.4|23254.4|3
1654856320000|2022-06-10 10:18:40|23271.9|23251.9|23271.9|23251.9|23271.9|23251.9|23271.9|23251.9|0
1654856330000|2022-06-10 10:18:50|23271.3|23251.3|23271.3|23251.3|23271.3|23251.3|23271.3|23251.3|1
1654856340000|2022-06-10 10:19:00|23269.4|23249.4|23269.4|23249.4|23269.4|23249.4|23269.4|23249.4|1
1654856360000|2022-06-10 10:19:20|||||||||1
1654856370000|2022-06-10 10:19:30|23270|23250|23271.9|23251.9|23271.9|23251.9|23270|23250|3
1654856380000|2022-06-10 10:19:40|23276.9|23256.9|23280.6|23260.6|23280.6|23260.6|23276.9|23256.9|2
1654856400000|2022-06-10 10:20:00|23283.7|23263.7|23283.7|23263.7|23283.7|23263.7|23283.7|23263.7|0
1654856510000|2022-06-10 10:21:50|23289.4|23269.4|23290|23270|23290|23270|23289.4|23269.4|1
1654856540000|2022-06-10 10:22:20|||||||||1
1654856560000|2022-06-10 10:22:40|23299.4|23279.4|23299.4|23279.4|23299.4|23279.4|23299.4|23279.4|2
1654856590000|2022-06-10 10:23:10|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|1
1654856600000|2022-06-10 10:23:20|||||||||1
1654856610000|2022-06-10 10:23:30|||||||||2
1654856620000|2022-06-10 10:23:40|23296.9|23276.9|23295|23275|23296.9|23276.9|23295|23275|0
1654856660000|2022-06-10 10:24:20|23294.4|23274.4|23292.5|23272.5|23294.4|23274.4|23292.5|23272.5|0
1654856720000|2022-06-10 10:25:20|||||||||1
1654856740000|2022-06-10 10:25:40|23291.9|23271.9|23291.9|23271.9|23291.9|23271.9|23291.9|23271.9|0
1654856780000|2022-06-10 10:26:20|||||||||1
1654856790000|2022-06-10 10:26:30|||||||||1
1654856830000|2022-06-10 10:27:10|23292.5|23272.5|23292.5|23272.5|23292.5|23272.5|23292.5|23272.5|0
1654856840000|2022-06-10 10:27:20|23291.9|23271.9|23291.9|23271.9|23291.9|23271.9|23291.9|23271.9|0
1654856850000|2022-06-10 10:27:30|23292.5|23272.5|23292.5|23272.5|23292.5|23272.5|23292.5|23272.5|0
1654856860000|2022-06-10 10:27:40|||||||||1
1654856870000|2022-06-10 10:27:50|23290|23270|23290|23270|23290|23270|23290|23270|2
1654856890000|2022-06-10 10:28:10|||||||||1
1654856980000|2022-06-10 10:29:40|23293.8|23273.8|23294.4|23274.4|23294.4|23274.4|23293.8|23273.8|2
1654857040000|2022-06-10 10:30:40|23291.9|23271.9|23291.9|23271.9|23291.9|23271.9|23291.9|23271.9|2
1654857050000|2022-06-10 10:30:50|23291.3|23271.3|23289.4|23269.4|23291.3|23271.3|23289.4|23269.4|0
1654857060000|2022-06-10 10:31:00|||||||||1
1654857080000|2022-06-10 10:31:20|23288.8|23268.8|23286.9|23266.9|23288.8|23268.8|23286.9|23266.9|3
1654857110000|2022-06-10 10:31:50|23287.5|23267.5|23289.4|23269.4|23289.4|23269.4|23287.5|23267.5|0
1654857140000|2022-06-10 10:32:20|23291.9|23271.9|23291.9|23271.9|23291.9|23271.9|23291.9|23271.9|0
1654857160000|2022-06-10 10:32:40|23302.5|23262.5|23302.5|23262.5|23302.5|23262.5|23302.5|23262.5|0
1654857170000|2022-06-10 10:32:50|23291.9|23271.9|23291.9|23271.9|23291.9|23271.9|23291.9|23271.9|1
1654857200000|2022-06-10 10:33:20|23295.7|23275.7|23306.3|23266.3|23306.3|23275.7|23295.7|23266.3|1
1654857240000|2022-06-10 10:34:00|23297.5|23277.5|23297.5|23277.5|23297.5|23277.5|23297.5|23277.5|1
1654857250000|2022-06-10 10:34:10|23299.4|23279.4|23299.4|23279.4|23299.4|23279.4|23299.4|23279.4|0
1654857260000|2022-06-10 10:34:20|23301.9|23281.9|23304.4|23284.4|23304.4|23284.4|23301.9|23281.9|1
1654857270000|2022-06-10 10:34:30|||||||||1
1654857290000|2022-06-10 10:34:50|23303.8|23283.8|23308.2|23268.2|23308.2|23283.8|23298.8|23268.2|0
1654857300000|2022-06-10 10:35:00|23297.1|23277.1|23293.2|23273.2|23297.1|23277.1|23293.2|23273.2|2
1654857370000|2022-06-10 10:36:10|||||||||2
1654857400000|2022-06-10 10:36:40|23294.4|23274.4|23298.1|23278.1|23298.1|23278.1|23294.4|23274.4|3
1654857410000|2022-06-10 10:36:50|23305|23285|23305|23285|23305|23285|23305|23285|12
1654857420000|2022-06-10 10:37:00|23304.4|23284.4|23302.5|23282.5|23304.4|23284.4|23302.5|23282.5|2
1654857440000|2022-06-10 10:37:20|||||||||1
1654857490000|2022-06-10 10:38:10|23303.1|23283.1|23300|23280|23303.1|23283.1|23300|23280|1
1654857500000|2022-06-10 10:38:20|23300.6|23280.6|23304.4|23284.4|23304.4|23284.4|23300.6|23280.6|0
1654857520000|2022-06-10 10:38:40|||||||||5
1654857570000|2022-06-10 10:39:30|23306.9|23286.9|23306.9|23286.9|23306.9|23286.9|23306.9|23286.9|0
1654857590000|2022-06-10 10:39:50|||||||||1
1654857610000|2022-06-10 10:40:10|23316.3|23276.3|23316.3|23276.3|23316.3|23276.3|23316.3|23276.3|1
1654857620000|2022-06-10 10:40:20|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|0
1654857640000|2022-06-10 10:40:40|||||||||1
1654857650000|2022-06-10 10:40:50|23302.5|23282.5|23304.4|23284.4|23304.4|23284.4|23302.5|23282.5|0
1654857730000|2022-06-10 10:42:10|23305|23285|23305|23285|23305|23285|23305|23285|1
1654857750000|2022-06-10 10:42:30|23306.9|23286.9|23306.9|23286.9|23306.9|23286.9|23306.9|23286.9|0
1654857760000|2022-06-10 10:42:40|||||||||2
1654857780000|2022-06-10 10:43:00|23316.3|23276.3|23301.9|23281.9|23316.3|23281.9|23301.9|23276.3|0
1654857880000|2022-06-10 10:44:40|23300|23280|23300|23280|23300|23280|23300|23280|1
1654857910000|2022-06-10 10:45:10|23309.4|23269.4|23309.4|23269.4|23309.4|23269.4|23309.4|23269.4|0
1654857930000|2022-06-10 10:45:30|23307.5|23267.5|23307.5|23267.5|23307.5|23267.5|23307.5|23267.5|1
1654858040000|2022-06-10 10:47:20|23305|23265|23305|23265|23305|23265|23305|23265|0
1654858050000|2022-06-10 10:47:30|23306.9|23266.9|23306.9|23266.9|23306.9|23266.9|23306.9|23266.9|0
1654858080000|2022-06-10 10:48:00|23307.5|23267.5|23307.5|23267.5|23307.5|23267.5|23307.5|23267.5|0
1654858090000|2022-06-10 10:48:10|23298.1|23278.1|23300|23280|23300|23280|23298.1|23278.1|0
1654858110000|2022-06-10 10:48:30|||||||||2
1654858120000|2022-06-10 10:48:40|23298.1|23278.1|23297.5|23277.5|23298.1|23278.1|23297.5|23277.5|2
1654858140000|2022-06-10 10:49:00|23299.4|23279.4|23299.4|23279.4|23299.4|23279.4|23299.4|23279.4|1
1654858150000|2022-06-10 10:49:10|23295.6|23275.6|23295|23275|23295.6|23275.6|23295|23275|1
1654858160000|2022-06-10 10:49:20|23294.4|23274.4|23294.4|23274.4|23294.4|23274.4|23294.4|23274.4|1
1654858190000|2022-06-10 10:49:50|||||||||1
1654858220000|2022-06-10 10:50:20|||||||||1
1654858250000|2022-06-10 10:50:50|||||||||1
1654858280000|2022-06-10 10:51:20|||||||||1
1654858310000|2022-06-10 10:51:50|23291.9|23271.9|23291.9|23271.9|23291.9|23271.9|23291.9|23271.9|2
1654858320000|2022-06-10 10:52:00|||||||||1
1654858360000|2022-06-10 10:52:40|23289.4|23269.4|23289.4|23269.4|23289.4|23269.4|23289.4|23269.4|0
1654858380000|2022-06-10 10:53:00|23290|23270|23289.4|23269.4|23291.9|23271.9|23289.4|23269.4|4
1654858400000|2022-06-10 10:53:20|23293.3|23273.3|23296.3|23276.3|23296.3|23276.3|23293.3|23273.3|3
1654858410000|2022-06-10 10:53:30|23296.9|23276.9|23296.9|23276.9|23296.9|23276.9|23296.9|23276.9|0
1654858420000|2022-06-10 10:53:40|23298.8|23278.8|23298.8|23278.8|23298.8|23278.8|23298.8|23278.8|0
1654858450000|2022-06-10 10:54:10|23299.4|23279.4|23299.4|23279.4|23299.4|23279.4|23299.4|23279.4|0
1654858460000|2022-06-10 10:54:20|||||||||1
1654858480000|2022-06-10 10:54:40|23301.3|23281.3|23305|23285|23305|23285|23301.3|23281.3|2
1654858490000|2022-06-10 10:54:50|23305.6|23285.6|23311.9|23291.9|23311.9|23291.9|23305.6|23285.6|0
1654858530000|2022-06-10 10:55:30|||||||||1
1654858540000|2022-06-10 10:55:40|23311.3|23291.3|23306.9|23286.9|23311.3|23291.3|23306.9|23286.9|0
1654858580000|2022-06-10 10:56:20|||||||||2
1654858630000|2022-06-10 10:57:10|||||||||2
1654858700000|2022-06-10 10:58:20|23304.4|23284.4|23304.4|23284.4|23304.4|23284.4|23304.4|23284.4|0
1654858740000|2022-06-10 10:59:00|||||||||1
1654858770000|2022-06-10 10:59:30|23301.9|23281.9|23304.4|23284.4|23304.4|23284.4|23301.9|23281.9|0
1654858780000|2022-06-10 10:59:40|23303.3|23283.3|23304.4|23284.4|23304.4|23284.4|23303.3|23283.3|0
1654858790000|2022-06-10 10:59:50|23303.3|23283.3|23299.4|23279.4|23303.3|23283.3|23299.4|23279.4|2
1654858800000|2022-06-10 11:00:00|||||||||1
1654858830000|2022-06-10 11:00:30|23300|23280|23300|23280|23300|23280|23300|23280|1
1654858840000|2022-06-10 11:00:40|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|0
1654858850000|2022-06-10 11:00:50|23302.5|23282.5|23304.4|23284.4|23304.4|23284.4|23302.5|23282.5|0
1654858910000|2022-06-10 11:01:50|||||||||2
1654858980000|2022-06-10 11:03:00|||||||||1
1654859010000|2022-06-10 11:03:30|23301.9|23281.9|23304.4|23284.4|23304.4|23284.4|23301.9|23281.9|1
1654859020000|2022-06-10 11:03:40|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|0
1654859030000|2022-06-10 11:03:50|23296.9|23276.9|23296.9|23276.9|23296.9|23276.9|23296.9|23276.9|2
1654859060000|2022-06-10 11:04:20|||||||||1
1654859070000|2022-06-10 11:04:30|||||||||2
1654859080000|2022-06-10 11:04:40|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|0
1654859090000|2022-06-10 11:04:50|23304.4|23284.4|23305|23285|23305|23285|23304.4|23284.4|0
1654859100000|2022-06-10 11:05:00|23304.4|23284.4|23299.4|23279.4|23304.4|23284.4|23299.4|23279.4|5
1654859120000|2022-06-10 11:05:20|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|0
1654859150000|2022-06-10 11:05:50|||||||||1
1654859190000|2022-06-10 11:06:30|23301.3|23281.3|23299.4|23279.4|23301.3|23281.3|23299.4|23279.4|2
1654859210000|2022-06-10 11:06:50|23298.8|23278.8|23296.3|23276.3|23298.8|23278.8|23296.3|23276.3|1
1654859220000|2022-06-10 11:07:00|23294.4|23274.4|23294.4|23274.4|23294.4|23274.4|23294.4|23274.4|0
1654859230000|2022-06-10 11:07:10|23291.9|23271.9|23291.9|23271.9|23291.9|23271.9|23291.9|23271.9|1
1654859250000|2022-06-10 11:07:30|23295|23275|23298.1|23278.1|23298.1|23278.1|23295|23275|2
1654859280000|2022-06-10 11:08:00|23296.9|23276.9|23296.9|23276.9|23296.9|23276.9|23296.9|23276.9|1
1654859330000|2022-06-10 11:08:50|23295|23275|23295|23275|23295|23275|23295|23275|1
1654859390000|2022-06-10 11:09:50|||||||||1
1654859410000|2022-06-10 11:10:10|23296.9|23276.9|23296.9|23276.9|23296.9|23276.9|23296.9|23276.9|214
1654859430000|2022-06-10 11:10:30|||||||||1
1654859470000|2022-06-10 11:11:10|||||||||1
1654859500000|2022-06-10 11:11:40|||||||||2
1654859510000|2022-06-10 11:11:50|23297.5|23277.5|23299.4|23279.4|23299.4|23279.4|23297.5|23277.5|0
1654859540000|2022-06-10 11:12:20|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|23301.9|23281.9|0
1654859610000|2022-06-10 11:13:30|23299.4|23279.4|23299.4|23279.4|23299.4|23279.4|23299.4|23279.4|2
1654859630000|2022-06-10 11:13:50|||||||||54
1654859670000|2022-06-10 11:14:30|||||||||1
1654859680000|2022-06-10 11:14:40|23304.4|23284.4|23304.4|23284.4|23304.4|23284.4|23304.4|23284.4|1
1654859700000|2022-06-10 11:15:00|||||||||1
1654859710000|2022-06-10 11:15:10|23303.8|23283.8|23303.8|23283.8|23303.8|23283.8|23303.8|23283.8|0
1654859720000|2022-06-10 11:15:20|23304.4|23284.4|23304.4|23284.4|23304.4|23284.4|23304.4|23284.4|1
1654859800000|2022-06-10 11:16:40|23305|23285|23306.9|23286.9|23306.9|23286.9|23305|23285|0
1654859840000|2022-06-10 11:17:20|23306.3|23286.3|23304.4|23284.4|23306.3|23286.3|23304.4|23284.4|0
1654859850000|2022-06-10 11:17:30|||||||||1
1654859930000|2022-06-10 11:18:50|23306.3|23286.3|23306.9|23286.9|23306.9|23286.9|23306.3|23286.3|5
1654859940000|2022-06-10 11:19:00|23311.9|23291.9|23311.9|23291.9|23311.9|23291.9|23311.9|23291.9|2
1654859960000|2022-06-10 11:19:20|23324.4|23284.4|23322.5|23282.5|23326.3|23286.3|23322.5|23282.5|1
1654860020000|2022-06-10 11:20:20|||||||||1
1654860080000|2022-06-10 11:21:20|23320.6|23280.6|23320.6|23280.6|23320.6|23280.6|23320.6|23280.6|1152
1654860110000|2022-06-10 11:21:50|23310|23290|23310|23290|23310|23290|23310|23290|0
1654860120000|2022-06-10 11:22:00|23306.2|23286.2|23302.3|23282.3|23306.2|23286.2|23302.3|23282.3|46
1654860130000|2022-06-10 11:22:10|23300.6|23280.6|23300.6|23280.6|23300.6|23280.6|23300.6|23280.6|0
1654860140000|2022-06-10 11:22:20|23300|23280|23300|23280|23300|23280|23300|23280|0
1654860150000|2022-06-10 11:22:30|23300.6|23280.6|23300.6|23280.6|23300.6|23280.6|23300.6|23280.6|0
1654860160000|2022-06-10 11:22:40|23305|23285|23307.5|23287.5|23307.5|23287.5|23305|23285|0
1654860180000|2022-06-10 11:23:00|||||||||1
1654860200000|2022-06-10 11:23:20|||||||||2
1654860210000|2022-06-10 11:23:30|23308.7|23288.7|23312.5|23292.5|23312.5|23292.5|23308.7|23288.7|1
1654860230000|2022-06-10 11:23:50|23313.1|23293.1|23313.1|23293.1|23313.1|23293.1|23313.1|23293.1|1
1654860240000|2022-06-10 11:24:00|23318.1|23298.1|23318.1|23298.1|23318.1|23298.1|23318.1|23298.1|0
1654860250000|2022-06-10 11:24:10|||||||||1
1654860260000|2022-06-10 11:24:20|||||||||1
1654860310000|2022-06-10 11:25:10|23318.7|23298.7|23318.7|23298.7|23318.7|23298.7|23318.7|23298.7|265
1654860320000|2022-06-10 11:25:20|||||||||5
1654860330000|2022-06-10 11:25:30|23318.1|23298.1|23318.1|23298.1|23318.1|23298.1|23318.1|23298.1|1
1654860340000|2022-06-10 11:25:40|||||||||4
1654860360000|2022-06-10 11:26:00|23316.2|23296.2|23313.7|23293.7|23316.2|23296.2|23313.7|23293.7|236
1654860370000|2022-06-10 11:26:10|23314.3|23294.3|23314.3|23294.3|23314.3|23294.3|23314.3|23294.3|0
1654860380000|2022-06-10 11:26:20|23313.7|23293.7|23313.7|23293.7|23313.7|23293.7|23313.7|23293.7|49
1654860390000|2022-06-10 11:26:30|23314.3|23294.3|23314.3|23294.3|23314.3|23294.3|23314.3|23294.3|0
1654860400000|2022-06-10 11:26:40|23311.8|23291.8|23311.8|23291.8|23311.8|23291.8|23311.8|23291.8|6
1654860410000|2022-06-10 11:26:50|||||||||15
1654860420000|2022-06-10 11:27:00|||||||||1
1654860460000|2022-06-10 11:27:40|23315.6|23295.6|23318.7|23298.7|23318.7|23298.7|23315.6|23295.6|3
1654860490000|2022-06-10 11:28:10|23319.3|23299.3|23319.8|23299.8|23319.8|23299.8|23319.3|23299.3|1
1654860510000|2022-06-10 11:28:30|23322.9|23302.9|23322.9|23302.9|23322.9|23302.9|23322.9|23302.9|1370
1654860520000|2022-06-10 11:28:40|23321|23301|23325.4|23305.4|23325.4|23305.4|23321|23301|1
1654860530000|2022-06-10 11:28:50|||||||||1
1654860540000|2022-06-10 11:29:00|23326|23306|23328.5|23308.5|23328.5|23308.5|23326|23306|12
1654860550000|2022-06-10 11:29:10|||||||||4
1654860560000|2022-06-10 11:29:20|23334.3|23314.3|23334.8|23314.8|23334.8|23314.8|23334.3|23314.3|2
1654860580000|2022-06-10 11:29:40|23336|23316|23340.4|23320.4|23340.4|23320.4|23336|23316|0
1654860590000|2022-06-10 11:29:50|23341|23321|23342.3|23322.3|23342.9|23322.9|23341|23321|13
1654860600000|2022-06-10 11:30:00|23344.3|23324.3|23342.3|23322.3|23344.3|23324.3|23340.4|23320.4|26
1654860610000|2022-06-10 11:30:10|23341.8|23321.8|23339.8|23319.8|23341.8|23321.8|23339.8|23319.8|31
1654860620000|2022-06-10 11:30:20|||||||||10
1654860640000|2022-06-10 11:30:40|23341|23321|23342.9|23322.9|23342.9|23322.9|23341|23321|5
1654860650000|2022-06-10 11:30:50|23342.3|23322.3|23342.3|23322.3|23342.3|23322.3|23342.3|23322.3|2
1654860660000|2022-06-10 11:31:00|23340.4|23320.4|23342.9|23322.9|23342.9|23322.9|23340.4|23320.4|3
1654860670000|2022-06-10 11:31:10|||||||||4
1654860690000|2022-06-10 11:31:30|23340.4|23320.4|23340.4|23320.4|23340.4|23320.4|23340.4|23320.4|2
1654860700000|2022-06-10 11:31:40|23341|23321|23341.8|23321.8|23342.9|23322.9|23341|23321|2
1654860710000|2022-06-10 11:31:50|23337.9|23317.9|23333.5|23313.5|23337.9|23317.9|23333.5|23313.5|3
1654860740000|2022-06-10 11:32:20|23332.9|23312.9|23332.9|23312.9|23332.9|23312.9|23332.9|23312.9|0
1654860770000|2022-06-10 11:32:50|23333.5|23313.5|23333.5|23313.5|23333.5|23313.5|23333.5|23313.5|1
1654860780000|2022-06-10 11:33:00|23335.4|23315.4|23335.4|23315.4|23335.4|23315.4|23335.4|23315.4|2
1654860820000|2022-06-10 11:33:40|23337.9|23317.9|23337.9|23317.9|23337.9|23317.9|23337.9|23317.9|0
1654860850000|2022-06-10 11:34:10|||||||||4
1654860880000|2022-06-10 11:34:40|23336.8|23316.8|23332.3|23312.3|23336.8|23316.8|23332.3|23312.3|1
1654860890000|2022-06-10 11:34:50|23328.5|23308.5|23328.5|23308.5|23328.5|23308.5|23328.5|23308.5|1
1654860910000|2022-06-10 11:35:10|||||||||106
1654860920000|2022-06-10 11:35:20|23329.1|23309.1|23329.1|23309.1|23329.1|23309.1|23329.1|23309.1|5
1654860930000|2022-06-10 11:35:30|23330.8|23310.8|23344.1|23324.1|23344.1|23324.1|23330.8|23310.8|4
1654860940000|2022-06-10 11:35:40|23345.8|23325.8|23344.5|23324.5|23348.3|23328.3|23343.9|23323.9|900
1654860950000|2022-06-10 11:35:50|23347|23327|23350.1|23330.1|23350.1|23330.1|23347|23327|92
1654860960000|2022-06-10 11:36:00|23352.6|23332.6|23347.6|23327.6|23352.6|23332.6|23347.6|23327.6|83
1654860970000|2022-06-10 11:36:10|23348.2|23328.2|23350.7|23330.7|23350.7|23330.7|23348.2|23328.2|74
1654860980000|2022-06-10 11:36:20|23351.3|23331.3|23354.3|23334.3|23354.3|23334.3|23351.3|23331.3|23
1654860990000|2022-06-10 11:36:30|23354.9|23334.9|23378.2|23358.2|23378.2|23358.2|23354.9|23334.9|475
1654861000000|2022-06-10 11:36:40|23380.1|23360.1|23380.1|23360.1|23380.1|23360.1|23380.1|23360.1|5
1654861010000|2022-06-10 11:36:50|23382.6|23362.6|23392|23372|23392|23372|23382.6|23362.6|27
1654861020000|2022-06-10 11:37:00|23390.1|23370.1|23390.1|23370.1|23390.1|23370.1|23388.9|23368.9|37
1654861030000|2022-06-10 11:37:10|23393.9|23373.9|23392|23372|23393.9|23373.9|23392|23372|17
1654861040000|2022-06-10 11:37:20|23394.5|23374.5|23395.1|23375.1|23395.1|23375.1|23394.5|23374.5|6
1654861050000|2022-06-10 11:37:30|23397|23377|23394.5|23374.5|23397|23377|23393.9|23373.9|155
1654861060000|2022-06-10 11:37:40|||||||||4
1654861070000|2022-06-10 11:37:50|||||||||5
1654861080000|2022-06-10 11:38:00|||||||||1
1654861090000|2022-06-10 11:38:10|23395.1|23375.1|23395.1|23375.1|23397|23377|23395.1|23375.1|6
1654861100000|2022-06-10 11:38:20|23397|23377|23397|23377|23397|23377|23397|23377|0
1654861110000|2022-06-10 11:38:30|23396.4|23376.4|23396.4|23376.4|23396.4|23376.4|23396.4|23376.4|4
1654861120000|2022-06-10 11:38:40|23393.9|23373.9|23388.9|23368.9|23393.9|23373.9|23388.9|23368.9|0
1654861130000|2022-06-10 11:38:50|23389.5|23369.5|23389.5|23369.5|23389.5|23369.5|23389.5|23369.5|1
1654861140000|2022-06-10 11:39:00|||||||||2
1654861150000|2022-06-10 11:39:10|23388.9|23368.9|23390.8|23370.8|23390.8|23370.8|23388.9|23368.9|1
1654861160000|2022-06-10 11:39:20|23392.8|23372.8|23390.8|23370.8|23396.4|23376.4|23390.8|23370.8|8
1654861170000|2022-06-10 11:39:30|23388.9|23368.9|23390.7|23370.7|23399.5|23370.7|23388.9|23359.5|0
1654861180000|2022-06-10 11:39:40|23395.1|23375.1|23395.1|23375.1|23395.1|23375.1|23395.1|23375.1|1
1654861190000|2022-06-10 11:39:50|23393.9|23373.9|23393.9|23373.9|23393.9|23373.9|23393.9|23373.9|1
1654861200000|2022-06-10 11:40:00|||||||||3
1654861220000|2022-06-10 11:40:20|||||||||25
1654861230000|2022-06-10 11:40:30|23393.3|23373.3|23392.8|23372.8|23393.3|23373.3|23392.8|23372.8|24
1654861240000|2022-06-10 11:40:40|||||||||5
1654861250000|2022-06-10 11:40:50|23392.2|23372.2|23392.2|23372.2|23392.2|23372.2|23392.2|23372.2|0
1654861260000|2022-06-10 11:41:00|23390.3|23370.3|23390.3|23370.3|23390.3|23370.3|23390.3|23370.3|0
1654861270000|2022-06-10 11:41:10|23392.2|23372.2|23392.2|23372.2|23392.2|23372.2|23392.2|23372.2|0
1654861280000|2022-06-10 11:41:20|23383.3|23363.3|23381.4|23361.4|23383.3|23363.3|23381.4|23361.4|12
1654861290000|2022-06-10 11:41:30|||||||||63
1654861300000|2022-06-10 11:41:40|23379.5|23359.5|23379.5|23359.5|23379.5|23359.5|23379.5|23359.5|0
1654861310000|2022-06-10 11:41:50|23381.4|23361.4|23380.8|23360.8|23381.4|23361.4|23380.8|23360.8|0
1654861330000|2022-06-10 11:42:10|23383.3|23363.3|23383.3|23363.3|23383.3|23363.3|23383.3|23363.3|0
1654861340000|2022-06-10 11:42:20|||||||||502
1654861350000|2022-06-10 11:42:30|||||||||2
1654861360000|2022-06-10 11:42:40|23385.3|23365.3|23385.3|23365.3|23385.3|23365.3|23385.3|23365.3|4
1654861370000|2022-06-10 11:42:50|23382.8|23362.8|23381.4|23361.4|23382.8|23362.8|23380.8|23360.8|0
1654861380000|2022-06-10 11:43:00|23383.3|23363.3|23383.3|23363.3|23383.3|23363.3|23383.3|23363.3|4
1654861400000|2022-06-10 11:43:20|23385.8|23365.8|23384.7|23364.7|23385.8|23365.8|23384.7|23364.7|120
1654861410000|2022-06-10 11:43:30|23384.1|23364.1|23384.1|23364.1|23384.1|23364.1|23384.1|23364.1|102
1654861420000|2022-06-10 11:43:40|23382.9|23362.9|23379.1|23359.1|23382.9|23362.9|23379.1|23359.1|1
1654861430000|2022-06-10 11:43:50|23377.2|23357.2|23377.2|23357.2|23377.2|23357.2|23377.2|23357.2|0
1654861460000|2022-06-10 11:44:20|23374.7|23354.7|23371|23351|23374.7|23354.7|23371|23351|22
1654861470000|2022-06-10 11:44:30|23369.7|23349.7|23369.7|23349.7|23369.7|23349.7|23369.7|23349.7|6
1654861490000|2022-06-10 11:44:50|23372.2|23352.2|23374.7|23354.7|23374.7|23354.7|23372.2|23352.2|0
1654861500000|2022-06-10 11:45:00|23376.6|23356.6|23376.6|23356.6|23376.6|23356.6|23376.6|23356.6|0
1654861510000|2022-06-10 11:45:10|23378.5|23358.5|23378.5|23358.5|23378.5|23358.5|23378.5|23358.5|0
1654861520000|2022-06-10 11:45:20|23391|23351|23391|23351|23391|23351|23391|23351|2
1654861530000|2022-06-10 11:45:30|23380.4|23360.4|23380.4|23360.4|23380.4|23360.4|23380.4|23360.4|2
1654861540000|2022-06-10 11:45:40|23394.1|23354.1|23394.1|23354.1|23394.1|23354.1|23394.1|23354.1|126
1654861560000|2022-06-10 11:46:00|23384.7|23364.7|23380.8|23360.8|23384.7|23364.7|23380.8|23360.8|1
1654861590000|2022-06-10 11:46:30|23379.1|23359.1|23379.1|23359.1|23379.1|23359.1|23379.1|23359.1|0
1654861600000|2022-06-10 11:46:40|23377.2|23357.2|23367.8|23347.8|23377.2|23357.2|23367.8|23347.8|6
1654861660000|2022-06-10 11:47:40|23369.7|23349.7|23369.7|23349.7|23369.7|23349.7|23369.7|23349.7|0
1654861670000|2022-06-10 11:47:50|23371.6|23351.6|23384.1|23344.1|23384.1|23351.6|23371.6|23344.1|34
1654861680000|2022-06-10 11:48:00|||||||||3
1654861690000|2022-06-10 11:48:10|23382.2|23342.2|23382.2|23342.2|23382.2|23342.2|23382.2|23342.2|0
1654861700000|2022-06-10 11:48:20|23384.1|23344.1|23382.2|23342.2|23384.1|23344.1|23382.2|23342.2|0
1654861710000|2022-06-10 11:48:30|23380.3|23340.3|23367.9|23347.9|23380.3|23347.9|23367.9|23340.3|1
1654861720000|2022-06-10 11:48:40|23372.9|23332.9|23372.9|23332.9|23372.9|23332.9|23372.9|23332.9|0
1654861730000|2022-06-10 11:48:50|23369.1|23329.1|23358.5|23338.5|23369.1|23338.5|23358.5|23329.1|1
1654861740000|2022-06-10 11:49:00|23354.1|23334.1|23354.1|23334.1|23354.1|23334.1|23354.1|23334.1|0
1654861750000|2022-06-10 11:49:10|||||||||1
1654861760000|2022-06-10 11:49:20|||||||||1
1654861780000|2022-06-10 11:49:40|23356|23336|23356|23336|23356|23336|23356|23336|0
1654861790000|2022-06-10 11:49:50|23354.1|23334.1|23353.5|23333.5|23354.1|23334.1|23353.5|23333.5|0
1654861800000|2022-06-10 11:50:00|23351.6|23331.6|23349.1|23329.1|23351.6|23331.6|23349.1|23329.1|1
1654861810000|2022-06-10 11:50:10|23351|23331|23351|23331|23351|23331|23351|23331|13
1654861840000|2022-06-10 11:50:40|23353.5|23333.5|23356|23336|23356|23336|23353.5|23333.5|1
1654861850000|2022-06-10 11:50:50|23356.6|23336.6|23356.6|23336.6|23356.6|23336.6|23356.6|23336.6|0
1654861860000|2022-06-10 11:51:00|23359.1|23339.1|23359.1|23339.1|23359.1|23339.1|23359.1|23339.1|0
1654861890000|2022-06-10 11:51:30|23363.5|23343.5|23367.8|23347.8|23367.8|23347.8|23363.5|23343.5|1
1654861910000|2022-06-10 11:51:50|23370.3|23350.3|23370.3|23350.3|23370.3|23350.3|23370.3|23350.3|1
1654861920000|2022-06-10 11:52:00|||||||||1
1654861930000|2022-06-10 11:52:10|23367.2|23347.2|23367.2|23347.2|23367.2|23347.2|23367.2|23347.2|0
1654861940000|2022-06-10 11:52:20|23368.3|23348.3|23370.3|23350.3|23370.3|23350.3|23368.3|23348.3|0
1654861960000|2022-06-10 11:52:40|23372.2|23352.2|23372.2|23352.2|23372.2|23352.2|23372.2|23352.2|1
1654861990000|2022-06-10 11:53:10|||||||||1
1654862020000|2022-06-10 11:53:40|||||||||1
1654862040000|2022-06-10 11:54:00|23377.8|23357.8|23377.8|23357.8|23377.8|23357.8|23377.8|23357.8|6
1654862060000|2022-06-10 11:54:20|23390.3|23350.3|23390.3|23350.3|23390.3|23350.3|23390.3|23350.3|0
1654862070000|2022-06-10 11:54:30|23392.2|23352.2|23392.2|23352.2|23392.2|23352.2|23392.2|23352.2|0
1654862090000|2022-06-10 11:54:50|23379.7|23359.7|23379.7|23359.7|23379.7|23359.7|23379.7|23359.7|0
1654862100000|2022-06-10 11:55:00|23377.8|23357.8|23377.8|23357.8|23377.8|23357.8|23377.8|23357.8|0
1654862110000|2022-06-10 11:55:10|23375.8|23355.8|23377.8|23357.8|23377.8|23357.8|23375.8|23355.8|0
1654862170000|2022-06-10 11:56:10|23379.7|23359.7|23379.7|23359.7|23379.7|23359.7|23379.7|23359.7|1
1654862220000|2022-06-10 11:57:00|23390.3|23350.3|23392.2|23352.2|23392.2|23352.2|23390.3|23350.3|2
1654862230000|2022-06-10 11:57:10|||||||||5
1654862240000|2022-06-10 11:57:20|23379.7|23359.7|23383.5|23363.5|23394.1|23363.5|23379.7|23352.2|3
1654862250000|2022-06-10 11:57:30|23394.1|23354.1|23394.1|23354.1|23394.1|23354.1|23394.1|23354.1|0
1654862270000|2022-06-10 11:57:50|23397.9|23357.9|23399.8|23379.8|23401|23381|23390.8|23357.9|26
1654862280000|2022-06-10 11:58:00|23397.5|23377.5|23386|23366|23397.5|23377.5|23386|23366|1
1654862290000|2022-06-10 11:58:10|23385.4|23365.4|23386|23366|23386|23366|23385.4|23365.4|56
1654862310000|2022-06-10 11:58:30|23384.1|23364.1|23384.1|23364.1|23384.1|23364.1|23384.1|23364.1|0
1654862340000|2022-06-10 11:59:00|23379.1|23359.1|23378.5|23358.5|23379.1|23359.1|23378.5|23358.5|0
1654862370000|2022-06-10 11:59:30|||||||||3
1654862390000|2022-06-10 11:59:50|23380.4|23360.4|23391|23351|23391|23360.4|23380.4|23351|1
1654862400000|2022-06-10 12:00:00|23378.5|23358.5|23381|23361|23381|23361|23378.5|23358.5|0
1654862410000|2022-06-10 12:00:10|23383.5|23363.5|23397.9|23377.9|23411|23377.9|23383.5|23363.5|6
1654862430000|2022-06-10 12:00:30|23396|23376|23396|23376|23396|23376|23396|23376|1
1654862440000|2022-06-10 12:00:40|||||||||2
1654862460000|2022-06-10 12:01:00|23399.7|23379.7|23404.1|23384.1|23412.3|23384.1|23385.8|23357.2|8
1654862470000|2022-06-10 12:01:10|23401.6|23381.6|23401.6|23381.6|23401.6|23381.6|23401.6|23381.6|4
1654862480000|2022-06-10 12:01:20|23401|23381|23396.6|23376.6|23401|23381|23396.6|23376.6|1
1654862500000|2022-06-10 12:01:40|23387|23367|23387|23367|23387|23367|23387|23367|2
1654862510000|2022-06-10 12:01:50|||||||||1
1654862520000|2022-06-10 12:02:00|23385.8|23365.8|23401|23381|23411.8|23381|23385.8|23365.8|22
1654862530000|2022-06-10 12:02:10|23395.3|23375.3|23395.3|23375.3|23399.1|23379.1|23395.3|23375.3|12
1654862540000|2022-06-10 12:02:20|23400.3|23380.3|23395.3|23375.3|23400.3|23380.3|23395.3|23375.3|3
1654862550000|2022-06-10 12:02:30|23397.2|23377.2|23395.8|23375.8|23397.2|23377.2|23395.8|23375.8|1
1654862580000|2022-06-10 12:03:00|23400.3|23380.3|23393.3|23373.3|23423.3|23403.3|23393.3|23373.3|30
1654862590000|2022-06-10 12:03:10|23397.8|23377.8|23405.3|23385.3|23405.3|23385.3|23397.8|23377.8|5
1654862600000|2022-06-10 12:03:20|23403.3|23383.3|23403.3|23383.3|23403.3|23383.3|23403.3|23383.3|0
1654862610000|2022-06-10 12:03:30|23400.3|23380.3|23379.7|23359.7|23400.3|23380.3|23379.7|23359.7|1
1654862620000|2022-06-10 12:03:40|23377.8|23357.8|23377.2|23357.2|23377.8|23357.8|23377.2|23357.2|1
1654862630000|2022-06-10 12:03:50|23357.8|23337.8|23352.8|23332.8|23357.8|23337.8|23352.8|23332.8|5
1654862640000|2022-06-10 12:04:00|23352.2|23332.2|23357.8|23337.8|23358.3|23338.3|23352.2|23332.2|18
1654862650000|2022-06-10 12:04:10|23362.8|23342.8|23360.3|23340.3|23362.8|23342.8|23360.3|23340.3|5
1654862660000|2022-06-10 12:04:20|23358.3|23338.3|23360.3|23340.3|23360.3|23340.3|23358.3|23338.3|1
1654862700000|2022-06-10 12:05:00|23360.8|23340.8|23377.8|23357.8|23377.8|23357.8|23360.8|23340.8|12
1654862730000|2022-06-10 12:05:30|23384.1|23364.1|23386.6|23366.6|23386.6|23366.6|23384.1|23364.1|0
1654862750000|2022-06-10 12:05:50|||||||||1
1654862760000|2022-06-10 12:06:00|23388.3|23368.3|23423.3|23403.3|23423.3|23403.3|23388.3|23368.3|23
1654862770000|2022-06-10 12:06:10|23430.3|23410.3|23430.3|23410.3|23430.3|23410.3|23430.3|23410.3|10
1654862780000|2022-06-10 12:06:20|23437.2|23417.2|23437.2|23417.2|23437.2|23417.2|23437.2|23417.2|8
1654862790000|2022-06-10 12:06:30|23439.7|23419.7|23439.7|23419.7|23439.7|23419.7|23439.7|23419.7|1
1654862800000|2022-06-10 12:06:40|||||||||3
1654862810000|2022-06-10 12:06:50|||||||||1
1654862820000|2022-06-10 12:07:00|23453.9|23433.9|23463.3|23443.3|23463.3|23443.3|23453.9|23433.9|28
1654862830000|2022-06-10 12:07:10|23472.8|23452.8|23467.8|23447.8|23473.3|23453.3|23467.8|23430.3|14
1654862840000|2022-06-10 12:07:20|23469.7|23449.7|23469.7|23449.7|23469.7|23449.7|23469.7|23449.7|0
1654862850000|2022-06-10 12:07:30|23469.1|23449.1|23465.3|23445.3|23469.1|23449.1|23465.3|23445.3|3
1654862870000|2022-06-10 12:07:50|23465.2|23445.2|23465.2|23445.2|23465.2|23445.2|23465.2|23445.2|5
1654862880000|2022-06-10 12:08:00|||||||||3
1654862890000|2022-06-10 12:08:10|23467.2|23447.2|23467.2|23447.2|23467.2|23447.2|23467.2|23447.2|4
1654862900000|2022-06-10 12:08:20|23466.6|23446.6|23462.7|23442.7|23466.6|23446.6|23462.7|23442.7|1
1654862910000|2022-06-10 12:08:30|23460.2|23440.2|23460.2|23440.2|23460.2|23440.2|23460.2|23440.2|1
1654862920000|2022-06-10 12:08:40|23462.7|23442.7|23473.3|23433.3|23473.3|23442.7|23462.7|23433.3|1
1654862930000|2022-06-10 12:08:50|23473.9|23433.9|23480.2|23440.2|23480.2|23440.2|23473.9|23433.9|0
1654862940000|2022-06-10 12:09:00|23482.2|23442.2|23473.9|23453.9|23482.2|23453.9|23473.9|23442.2|1
1654862950000|2022-06-10 12:09:10|23475.8|23455.8|23479.7|23459.7|23486.4|23459.7|23475.8|23446.4|1
1654862960000|2022-06-10 12:09:20|23482.7|23462.7|23482.7|23462.7|23482.7|23462.7|23482.7|23462.7|1
1654862970000|2022-06-10 12:09:30|23482.2|23462.2|23482.2|23462.2|23482.2|23462.2|23482.2|23462.2|2
1654862980000|2022-06-10 12:09:40|||||||||2
1654862990000|2022-06-10 12:09:50|23480.2|23460.2|23475.2|23455.2|23480.2|23460.2|23475.2|23455.2|28
1654863000000|2022-06-10 12:10:00|23473.3|23453.3|23473.3|23453.3|23473.3|23453.3|23473.3|23453.3|2
1654863010000|2022-06-10 12:10:10|||||||||1
1654863020000|2022-06-10 12:10:20|||||||||1
1654863030000|2022-06-10 12:10:30|||||||||1
1654863040000|2022-06-10 12:10:40|||||||||2
1654863060000|2022-06-10 12:11:00|23472.7|23452.7|23472.7|23452.7|23472.7|23452.7|23472.7|23452.7|2
1654863080000|2022-06-10 12:11:20|23474.7|23454.7|23482.7|23462.7|23482.7|23462.7|23474.7|23454.7|2
1654863090000|2022-06-10 12:11:30|23488.3|23468.3|23485.2|23465.2|23490.2|23470.2|23484.5|23464.5|13
1654863100000|2022-06-10 12:11:40|||||||||2
1654863110000|2022-06-10 12:11:50|||||||||1
1654863120000|2022-06-10 12:12:00|23482.7|23462.7|23485.2|23465.2|23485.2|23465.2|23482.7|23462.7|4
1654863140000|2022-06-10 12:12:20|||||||||1
1654863150000|2022-06-10 12:12:30|||||||||2
1654863160000|2022-06-10 12:12:40|23482.7|23462.7|23482.7|23462.7|23482.7|23462.7|23482.7|23462.7|1
1654863170000|2022-06-10 12:12:50|23480.2|23460.2|23480.2|23460.2|23480.2|23460.2|23480.2|23460.2|1
1654863180000|2022-06-10 12:13:00|23481.4|23461.4|23483.3|23463.3|23483.3|23463.3|23481.4|23461.4|4
1654863190000|2022-06-10 12:13:10|23485.2|23465.2|23485.2|23465.2|23485.2|23465.2|23485.2|23465.2|16
1654863210000|2022-06-10 12:13:30|||||||||3
1654863220000|2022-06-10 12:13:40|23485.8|23465.8|23485.8|23465.8|23485.8|23465.8|23485.8|23465.8|7
1654863240000|2022-06-10 12:14:00|23487.7|23467.7|23484.7|23464.7|23487.7|23467.7|23482.2|23462.2|17
1654863250000|2022-06-10 12:14:10|||||||||17
1654863260000|2022-06-10 12:14:20|23484.1|23464.1|23481.6|23461.6|23484.1|23464.1|23481.6|23461.6|4
1654863270000|2022-06-10 12:14:30|23475.2|23455.2|23450.8|23430.8|23475.2|23455.2|23450.8|23430.8|7
1654863280000|2022-06-10 12:14:40|||||||||1
1654863290000|2022-06-10 12:14:50|23455.8|23435.8|23475.8|23455.8|23475.8|23455.8|23455.8|23430.2|8
1654863300000|2022-06-10 12:15:00|23480.2|23460.2|23480.2|23460.2|23480.2|23460.2|23480.2|23460.2|12
1654863310000|2022-06-10 12:15:10|23478.3|23458.3|23478.3|23458.3|23478.3|23458.3|23478.3|23458.3|19
1654863320000|2022-06-10 12:15:20|23480.8|23460.8|23480.8|23460.8|23480.8|23460.8|23480.8|23460.8|11
1654863330000|2022-06-10 12:15:30|23482.7|23462.7|23495.2|23475.2|23495.2|23475.2|23482.7|23453.3|9
1654863340000|2022-06-10 12:15:40|23497.7|23477.7|23511.6|23491.6|23511.6|23491.6|23497.7|23477.7|478
1654863350000|2022-06-10 12:15:50|23510.2|23490.2|23518.3|23498.3|23518.3|23498.3|23510.2|23490.2|68
1654863360000|2022-06-10 12:16:00|23520.1|23500.1|23520.8|23500.8|23522|23502|23514.5|23494.5|32
1654863370000|2022-06-10 12:16:10|23531.4|23491.4|23526.4|23506.4|23531.4|23506.4|23524.5|23491.4|21
1654863380000|2022-06-10 12:16:20|||||||||1
1654863390000|2022-06-10 12:16:30|23524.5|23504.5|23519.5|23499.5|23524.5|23504.5|23519.5|23499.5|5
1654863400000|2022-06-10 12:16:40|23521.4|23501.4|23511.4|23491.4|23521.4|23501.4|23511.4|23491.4|6
1654863410000|2022-06-10 12:16:50|23513.3|23493.3|23513.3|23493.3|23513.3|23493.3|23513.3|23493.3|1
1654863420000|2022-06-10 12:17:00|23524.5|23484.5|23528.3|23488.3|23528.3|23488.3|23524.5|23484.5|1
1654863430000|2022-06-10 12:17:10|23526.4|23486.4|23526.4|23486.4|23526.4|23486.4|23526.4|23486.4|6
1654863440000|2022-06-10 12:17:20|23528.9|23488.9|23528.9|23488.9|23528.9|23488.9|23528.9|23488.9|2
1654863450000|2022-06-10 12:17:30|||||||||15
1654863460000|2022-06-10 12:17:40|23528.3|23488.3|23526.4|23486.4|23528.3|23488.3|23526.4|23486.4|8
1654863470000|2022-06-10 12:17:50|||||||||1
1654863480000|2022-06-10 12:18:00|23515.8|23495.8|23512|23492|23528.3|23497.7|23506.4|23486.4|4
1654863490000|2022-06-10 12:18:10|23509.5|23489.5|23509.5|23489.5|23509.5|23489.5|23509.5|23489.5|6
1654863510000|2022-06-10 12:18:30|23513.9|23493.9|23514.5|23494.5|23518.9|23498.9|23513.9|23493.9|12
1654863520000|2022-06-10 12:18:40|23515.8|23495.8|23510.8|23490.8|23515.8|23495.8|23510.8|23490.8|1
1654863550000|2022-06-10 12:19:10|23511.4|23491.4|23508.9|23488.9|23513.3|23493.3|23508.9|23488.9|5
1654863560000|2022-06-10 12:19:20|||||||||1
1654863570000|2022-06-10 12:19:30|23509.5|23489.5|23517|23497|23517|23497|23509.5|23489.5|5
1654863580000|2022-06-10 12:19:40|||||||||2
1654863590000|2022-06-10 12:19:50|23518.2|23498.2|23518.2|23498.2|23518.2|23498.2|23518.2|23498.2|0
1654863600000|2022-06-10 12:20:00|||||||||55
1654863610000|2022-06-10 12:20:10|23522|23502|23521.4|23501.4|23522|23502|23521.4|23501.4|1
1654863620000|2022-06-10 12:20:20|||||||||1
1654863640000|2022-06-10 12:20:40|23520.2|23500.2|23510.8|23490.8|23520.2|23500.2|23510.8|23490.8|6
1654863660000|2022-06-10 12:21:00|23507|23487|23497.7|23477.7|23507|23487|23497.7|23477.7|21
1654863670000|2022-06-10 12:21:10|23505.4|23465.4|23497.7|23457.7|23505.4|23465.4|23497.7|23457.7|1
1654863680000|2022-06-10 12:21:20|23489.5|23469.5|23497.2|23477.2|23499.1|23479.1|23489.5|23469.5|251
1654863700000|2022-06-10 12:21:40|||||||||1
1654863710000|2022-06-10 12:21:50|23494.7|23474.7|23493.5|23473.5|23494.7|23474.7|23493.5|23473.5|2
1654863730000|2022-06-10 12:22:10|23484.1|23464.1|23464.1|23444.1|23484.1|23464.1|23464.1|23444.1|203
1654863750000|2022-06-10 12:22:30|||||||||1
1654863760000|2022-06-10 12:22:40|23466|23446|23471.6|23451.6|23471.6|23451.6|23466|23446|2
1654863800000|2022-06-10 12:23:20|||||||||2
1654863810000|2022-06-10 12:23:30|23470.2|23450.2|23470.2|23450.2|23470.2|23450.2|23470.2|23450.2|0
1654863820000|2022-06-10 12:23:40|23472.2|23452.2|23472.2|23452.2|23472.2|23452.2|23472.2|23452.2|0
1654863830000|2022-06-10 12:23:50|23476|23456|23481.6|23461.6|23481.6|23461.6|23476|23456|1
1654863850000|2022-06-10 12:24:10|||||||||1
1654863870000|2022-06-10 12:24:30|||||||||3
1654863880000|2022-06-10 12:24:40|23483.5|23463.5|23483.5|23463.5|23483.5|23463.5|23483.5|23463.5|1
1654863890000|2022-06-10 12:24:50|23481.6|23461.6|23481.6|23461.6|23481.6|23461.6|23481.6|23461.6|2
1654863900000|2022-06-10 12:25:00|23481|23461|23483.5|23463.5|23483.5|23463.5|23481|23461|2
1654863920000|2022-06-10 12:25:20|23481|23461|23481|23461|23481|23461|23481|23461|0
1654863930000|2022-06-10 12:25:30|23481.6|23461.6|23483.5|23463.5|23483.5|23463.5|23481.6|23461.6|0
1654863940000|2022-06-10 12:25:40|23484.1|23464.1|23484.1|23464.1|23484.1|23464.1|23484.1|23464.1|1
1654863960000|2022-06-10 12:26:00|||||||||1
1654863970000|2022-06-10 12:26:10|23489.1|23469.1|23489.1|23469.1|23489.1|23469.1|23489.1|23469.1|2
1654863980000|2022-06-10 12:26:20|||||||||4
1654863990000|2022-06-10 12:26:30|23484.1|23464.1|23472.2|23452.2|23484.1|23464.1|23472.2|23452.2|3
1654864000000|2022-06-10 12:26:40|||||||||2
1654864010000|2022-06-10 12:26:50|23474.1|23454.1|23474.1|23454.1|23474.1|23454.1|23474.1|23454.1|4
1654864020000|2022-06-10 12:27:00|||||||||1
1654864030000|2022-06-10 12:27:10|23476.6|23456.6|23476|23456|23476.6|23456.6|23476|23456|3
1654864040000|2022-06-10 12:27:20|23475.4|23455.4|23471|23451|23475.4|23455.4|23471|23451|3
1654864050000|2022-06-10 12:27:30|||||||||1
1654864070000|2022-06-10 12:27:50|23466.6|23446.6|23466.6|23446.6|23466.6|23446.6|23466.6|23446.6|4
1654864080000|2022-06-10 12:28:00|||||||||5
1654864090000|2022-06-10 12:28:10|23471|23451|23473.5|23453.5|23473.5|23453.5|23471|23451|2
1654864100000|2022-06-10 12:28:20|23471.6|23451.6|23475.4|23455.4|23475.4|23455.4|23471.6|23451.6|2
1654864110000|2022-06-10 12:28:30|23476|23456|23476|23456|23476|23456|23476|23456|2
1654864120000|2022-06-10 12:28:40|23479.1|23459.1|23479.1|23459.1|23479.1|23459.1|23479.1|23459.1|3
1654864130000|2022-06-10 12:28:50|23479.7|23459.7|23481.6|23461.6|23481.6|23461.6|23479.7|23459.7|1
1654864140000|2022-06-10 12:29:00|23482.2|23462.2|23484.1|23464.1|23484.1|23464.1|23482.2|23462.2|0
1654864150000|2022-06-10 12:29:10|23485.2|23465.2|23485.2|23465.2|23485.2|23465.2|23485.2|23465.2|1
1654864170000|2022-06-10 12:29:30|23487.2|23467.2|23488.5|23468.5|23488.5|23468.5|23486.6|23466.6|1
1654864180000|2022-06-10 12:29:40|||||||||3
1654864190000|2022-06-10 12:29:50|23486.6|23466.6|23482.7|23462.7|23486.6|23466.6|23482.7|23462.7|4
1654864200000|2022-06-10 12:30:00|23491.6|23451.6|23447.3|23427.3|23491.6|23451.6|23447.3|23421|26
1654864210000|2022-06-10 12:30:10|23443.5|23423.5|23438.5|23418.5|23443.5|23423.5|23438.5|23418.5|11
1654864220000|2022-06-10 12:30:20|23435|23415|23418.5|23398.5|23435|23415|23418.5|23398.5|3
1654864230000|2022-06-10 12:30:30|23419.1|23399.1|23419.1|23399.1|23419.1|23399.1|23419.1|23399.1|11
1654864240000|2022-06-10 12:30:40|23419.7|23399.7|23419.7|23399.7|23419.7|23399.7|23419.7|23399.7|9
1654864250000|2022-06-10 12:30:50|23419.1|23399.1|23419.1|23399.1|23419.1|23399.1|23419.1|23399.1|3
1654864260000|2022-06-10 12:31:00|23427.9|23387.9|23386.6|23366.6|23432.9|23387.9|23386.6|23366.6|15
1654864270000|2022-06-10 12:31:10|23393.5|23373.5|23402.9|23362.9|23402.9|23373.5|23393.5|23362.9|1
1654864280000|2022-06-10 12:31:20|23406|23366|23401|23361|23406|23375.4|23395.4|23361|3
1654864290000|2022-06-10 12:31:30|23390.4|23370.4|23391.6|23371.6|23391.6|23371.6|23386.6|23366.6|1
1654864300000|2022-06-10 12:31:40|||||||||13
1654864310000|2022-06-10 12:31:50|23401|23361|23401|23361|23401|23361|23401|23361|1
1654864320000|2022-06-10 12:32:00|23399.1|23359.1|23399.1|23359.1|23399.1|23359.1|23399.1|23359.1|1
1654864330000|2022-06-10 12:32:10|23386.6|23366.6|23377.3|23357.3|23386.6|23366.6|23376.8|23356.8|3
1654864340000|2022-06-10 12:32:20|23376.8|23356.8|23364.1|23344.1|23377.9|23356.8|23364.1|23337.9|3
1654864350000|2022-06-10 12:32:30|23364.7|23344.7|23366.6|23346.6|23366.6|23346.6|23364.7|23344.7|12
1654864360000|2022-06-10 12:32:40|23364.1|23344.1|23371.6|23351.6|23371.6|23351.6|23364.1|23344.1|10
1654864370000|2022-06-10 12:32:50|23389.1|23349.1|23389.1|23349.1|23389.1|23349.1|23389.1|23349.1|2
1654864390000|2022-06-10 12:33:10|23381.6|23361.6|23381.6|23361.6|23381.6|23361.6|23381.6|23361.6|1
1654864400000|2022-06-10 12:33:20|23391|23351|23391|23351|23391|23351|23391|23351|11
1654864410000|2022-06-10 12:33:30|23389.1|23349.1|23389.1|23349.1|23389.1|23349.1|23389.1|23349.1|1
1654864420000|2022-06-10 12:33:40|23388.5|23348.5|23388.5|23348.5|23388.5|23348.5|23388.5|23348.5|1
1654864430000|2022-06-10 12:33:50|23374.1|23354.1|23369.1|23349.1|23374.1|23354.1|23368.5|23348.5|8
1654864440000|2022-06-10 12:34:00|23367.2|23347.2|23366.6|23346.6|23367.2|23347.2|23366.6|23346.6|2
1654864450000|2022-06-10 12:34:10|23366|23346|23367.2|23327.2|23372.9|23346|23364.1|23327.2|0
1654864460000|2022-06-10 12:34:20|||||||||14
1654864470000|2022-06-10 12:34:30|23365.2|23325.2|23367.2|23327.2|23367.2|23327.2|23365.2|23325.2|4
1654864480000|2022-06-10 12:34:40|23369.1|23329.1|23367.2|23327.2|23369.1|23329.1|23367.2|23327.2|5
1654864490000|2022-06-10 12:34:50|23363.3|23323.3|23370.2|23310.2|23370.2|23323.3|23363.3|23310.2|127
1654864500000|2022-06-10 12:35:00|23367.7|23307.7|23367.7|23307.7|23367.7|23307.7|23367.7|23307.7|1
1654864510000|2022-06-10 12:35:10|23369.7|23309.7|23369.7|23309.7|23369.7|23309.7|23369.7|23309.7|0
1654864520000|2022-06-10 12:35:20|23365.2|23325.2|23371|23331|23371|23336|23356|23325.2|4
1654864530000|2022-06-10 12:35:30|23361.6|23341.6|23364.1|23344.1|23364.1|23344.1|23361.6|23341.6|3
1654864540000|2022-06-10 12:35:40|23367.2|23347.2|23371.6|23351.6|23371.6|23351.6|23367.2|23347.2|2
1654864550000|2022-06-10 12:35:50|23373.5|23353.5|23382.3|23362.3|23382.3|23362.3|23373.5|23353.5|2
1654864560000|2022-06-10 12:36:00|23383.5|23363.5|23381.6|23361.6|23383.5|23363.5|23381.6|23361.6|1
1654864570000|2022-06-10 12:36:10|||||||||1
1654864590000|2022-06-10 12:36:30|||||||||1
1654864600000|2022-06-10 12:36:40|23379.7|23359.7|23386.6|23346.6|23388.5|23359.7|23379.7|23346.6|0
1654864610000|2022-06-10 12:36:50|23384.7|23344.7|23363.5|23343.5|23384.7|23352.9|23363.5|23336|12
1654864620000|2022-06-10 12:37:00|23361.6|23341.6|23362.2|23342.2|23362.2|23342.2|23361.6|23341.6|2
1654864630000|2022-06-10 12:37:10|23369.1|23349.1|23386|23366|23386|23366|23369.1|23349.1|15
1654864640000|2022-06-10 12:37:20|23386.6|23366.6|23388.5|23368.5|23388.5|23368.5|23386.6|23366.6|0
1654864650000|2022-06-10 12:37:30|23387.9|23367.9|23392.2|23352.2|23396|23368.5|23386|23352.2|1
1654864660000|2022-06-10 12:37:40|23391|23351|23388.5|23348.5|23391|23351|23388.5|23348.5|34
1654864680000|2022-06-10 12:38:00|23383.5|23343.5|23364.3|23344.3|23383.5|23351.8|23364.3|23343.5|2
1654864690000|2022-06-10 12:38:10|23358.5|23338.5|23355.4|23335.4|23358.5|23338.5|23355.4|23335.4|4
1654864700000|2022-06-10 12:38:20|||||||||8
1654864720000|2022-06-10 12:38:40|23351.6|23331.6|23351.6|23331.6|23351.6|23331.6|23351.6|23331.6|3
1654864740000|2022-06-10 12:39:00|23349.7|23329.7|23349.7|23329.7|23349.7|23329.7|23349.7|23329.7|0
1654864750000|2022-06-10 12:39:10|23347.7|23327.7|23347.7|23327.7|23347.7|23327.7|23347.7|23327.7|0
1654864760000|2022-06-10 12:39:20|23348.5|23328.5|23357.9|23317.9|23357.9|23328.5|23348.5|23317.9|380
1654864770000|2022-06-10 12:39:30|23347.3|23327.3|23333.7|23313.7|23347.3|23327.3|23333.7|23313.7|4
1654864780000|2022-06-10 12:39:40|23333.1|23313.1|23333.7|23313.7|23333.7|23313.7|23330.6|23310.6|3
1654864790000|2022-06-10 12:39:50|23334.3|23314.3|23334.3|23314.3|23334.3|23314.3|23334.3|23314.3|3
1654864800000|2022-06-10 12:40:00|23333.7|23313.7|23316.9|23296.9|23333.7|23313.7|23316.9|23296.9|33
1654864810000|2022-06-10 12:40:10|23309.3|23289.3|23303.1|23283.1|23309.3|23289.3|23303.1|23283.1|11
1654864820000|2022-06-10 12:40:20|||||||||1
1654864830000|2022-06-10 12:40:30|23302.5|23282.5|23291.2|23271.2|23302.5|23282.5|23291.2|23271.2|0
1654864840000|2022-06-10 12:40:40|23290.6|23270.6|23281.2|23261.2|23290.6|23270.6|23281.2|23261.2|9
1654864850000|2022-06-10 12:40:50|23279.3|23259.3|23279.3|23259.3|23279.3|23259.3|23279.3|23259.3|2
1654864860000|2022-06-10 12:41:00|23280.4|23260.4|23286.2|23266.2|23286.2|23266.2|23280.4|23260.4|19
1654864870000|2022-06-10 12:41:10|23288.1|23268.1|23288.7|23268.7|23288.7|23268.7|23288.1|23268.1|3
1654864880000|2022-06-10 12:41:20|23291.2|23271.2|23293.7|23273.7|23293.7|23273.7|23291.2|23271.2|2
1654864890000|2022-06-10 12:41:30|23296.8|23276.8|23296.2|23276.2|23299.3|23279.3|23294.3|23274.3|10
1654864910000|2022-06-10 12:41:50|23298.7|23278.7|23291.2|23271.2|23298.7|23278.7|23291.2|23271.2|4
1654864920000|2022-06-10 12:42:00|23290|23270|23256.8|23236.8|23290|23270|23256.2|23236.2|25
1654864930000|2022-06-10 12:42:10|23259.3|23239.3|23274.3|23254.3|23283.7|23254.3|23259.3|23239.3|7
1654864940000|2022-06-10 12:42:20|23278.7|23258.7|23278.7|23258.7|23278.7|23258.7|23278.7|23258.7|5
1654864950000|2022-06-10 12:42:30|23293.7|23253.7|23278.7|23258.7|23293.7|23263.1|23278.7|23253.7|3
1654864960000|2022-06-10 12:42:40|23280.6|23260.6|23280.6|23260.6|23280.6|23260.6|23280.6|23260.6|1
1654864970000|2022-06-10 12:42:50|23281.2|23261.2|23281.2|23261.2|23281.2|23261.2|23281.2|23261.2|1
1654864980000|2022-06-10 12:43:00|23271.8|23251.8|23244.3|23224.3|23278.3|23251.8|23244.3|23224.3|41
1654864990000|2022-06-10 12:43:10|23241.8|23221.8|23236.2|23216.2|23241.8|23221.8|23236.2|23216.2|8
1654865000000|2022-06-10 12:43:20|23231.8|23211.8|23231.8|23211.8|23231.8|23211.8|23231.8|23211.8|1
1654865010000|2022-06-10 12:43:30|||||||||5
1654865020000|2022-06-10 12:43:40|23233.7|23213.7|23233.7|23213.7|23233.7|23213.7|23233.7|23213.7|4
1654865030000|2022-06-10 12:43:50|23244.8|23204.8|23244.8|23204.8|23244.8|23204.8|23244.8|23204.8|6
1654865040000|2022-06-10 12:44:00|23247.3|23207.3|23229.8|23209.8|23249.3|23209.8|23229.8|23203.5|76
1654865050000|2022-06-10 12:44:10|23227.3|23207.3|23228.5|23208.5|23228.5|23208.5|23225.4|23205.4|3
1654865060000|2022-06-10 12:44:20|23227.9|23207.9|23227.9|23207.9|23227.9|23207.9|23227.9|23207.9|0
1654865070000|2022-06-10 12:44:30|23226|23206|23224.8|23204.8|23227.9|23207.9|23224.8|23204.8|12
1654865080000|2022-06-10 12:44:40|||||||||1
1654865090000|2022-06-10 12:44:50|23222.9|23202.9|23221.8|23201.8|23222.9|23202.9|23221.8|23201.8|30
1654865100000|2022-06-10 12:45:00|23214.3|23194.3|23197.3|23177.3|23214.3|23194.3|23197.3|23177.3|36
1654865110000|2022-06-10 12:45:10|23195.4|23175.4|23192.3|23172.3|23195.4|23175.4|23192.3|23172.3|6
1654865120000|2022-06-10 12:45:20|23188.5|23168.5|23187.3|23167.3|23188.5|23168.5|23185.4|23165.4|6
1654865130000|2022-06-10 12:45:30|||||||||2
1654865140000|2022-06-10 12:45:40|23183.5|23163.5|23181|23161|23183.5|23163.5|23181|23161|9
1654865150000|2022-06-10 12:45:50|23182.9|23162.9|23182.9|23162.9|23182.9|23162.9|23182.9|23162.9|11
1654865160000|2022-06-10 12:46:00|23182.3|23162.3|23182.3|23162.3|23182.3|23162.3|23182.3|23162.3|3
1654865170000|2022-06-10 12:46:10|23180|23160|23167.9|23147.9|23180|23160|23167.9|23147.9|14
1654865180000|2022-06-10 12:46:20|23164.1|23144.1|23164.8|23144.8|23164.8|23144.8|23162.3|23142.3|3
1654865190000|2022-06-10 12:46:30|23162.3|23142.3|23162.3|23142.3|23174.8|23142.3|23162.3|23134.8|491
1654865200000|2022-06-10 12:46:40|23164.3|23144.3|23161.8|23141.8|23164.3|23144.3|23161.8|23141.8|1
1654865210000|2022-06-10 12:46:50|23164.3|23144.3|23167.3|23147.3|23167.3|23147.3|23164.3|23144.3|5
1654865220000|2022-06-10 12:47:00|23181.8|23141.8|23181.8|23141.8|23181.8|23149.3|23169.3|23141.8|25
1654865240000|2022-06-10 12:47:20|23168.7|23148.7|23166.2|23146.2|23168.7|23148.7|23166.2|23146.2|7
1654865250000|2022-06-10 12:47:30|||||||||3
1654865260000|2022-06-10 12:47:40|23165.6|23145.6|23165.6|23145.6|23165.6|23145.6|23165.6|23145.6|2
1654865270000|2022-06-10 12:47:50|23163.7|23143.7|23163.7|23143.7|23163.7|23143.7|23163.7|23143.7|8
1654865280000|2022-06-10 12:48:00|23161.7|23141.7|23164.2|23144.2|23164.2|23144.2|23161.7|23141.7|7
1654865290000|2022-06-10 12:48:10|23164.8|23144.8|23168.7|23148.7|23168.7|23148.7|23164.8|23144.8|3
1654865300000|2022-06-10 12:48:20|||||||||12
1654865310000|2022-06-10 12:48:30|23171.2|23151.2|23171.2|23151.2|23171.2|23151.2|23171.2|23151.2|0
1654865320000|2022-06-10 12:48:40|||||||||8
1654865340000|2022-06-10 12:49:00|23174.2|23154.2|23174.2|23154.2|23174.2|23154.2|23174.2|23154.2|4
1654865350000|2022-06-10 12:49:10|||||||||2
1654865360000|2022-06-10 12:49:20|23171.2|23151.2|23168.1|23148.1|23171.2|23151.2|23168.1|23148.1|11
1654865380000|2022-06-10 12:49:40|23164.2|23144.2|23164.2|23144.2|23164.2|23144.2|23164.2|23144.2|2
1654865390000|2022-06-10 12:49:50|23159.8|23139.8|23159.8|23139.8|23159.8|23139.8|23159.8|23139.8|3
1654865400000|2022-06-10 12:50:00|23159.2|23139.2|23155|23135|23159.2|23139.2|23155|23135|39
1654865410000|2022-06-10 12:50:10|23146.2|23126.2|23109.8|23089.8|23146.2|23126.2|23109.8|23087.3|26
1654865420000|2022-06-10 12:50:20|23109.2|23089.2|23107.3|23087.3|23109.2|23089.2|23107.3|23087.3|5
1654865430000|2022-06-10 12:50:30|23106.7|23086.7|23109.8|23089.8|23109.8|23089.8|23104.2|23084.2|518
1654865440000|2022-06-10 12:50:40|23111.7|23091.7|23109.8|23089.8|23111.7|23091.7|23109.2|23089.2|10
1654865450000|2022-06-10 12:50:50|23110.4|23090.4|23112.3|23092.3|23112.3|23092.3|23110.4|23090.4|2
1654865460000|2022-06-10 12:51:00|23112.9|23092.9|23111|23091|23112.9|23092.9|23110.4|23090.4|3
1654865470000|2022-06-10 12:51:10|23114.8|23094.8|23119.2|23099.2|23119.2|23099.2|23114.8|23094.8|4
1654865480000|2022-06-10 12:51:20|23118.7|23098.7|23114.2|23094.2|23118.7|23098.7|23114.2|23094.2|3
1654865490000|2022-06-10 12:51:30|23114.8|23094.8|23119.8|23099.8|23119.8|23099.8|23114.8|23094.8|1
1654865500000|2022-06-10 12:51:40|23124.2|23104.2|23126.2|23106.2|23126.2|23106.2|23124.2|23104.2|2
1654865510000|2022-06-10 12:51:50|23127.3|23107.3|23131.2|23111.2|23131.2|23111.2|23127.3|23107.3|0
1654865520000|2022-06-10 12:52:00|23130.6|23110.6|23121.7|23101.7|23130.6|23110.6|23121.7|23101.7|7
1654865530000|2022-06-10 12:52:10|23123.7|23103.7|23126.2|23106.2|23126.7|23106.7|23121.7|23101.7|6
1654865540000|2022-06-10 12:52:20|23131.2|23111.2|23151.7|23111.7|23151.7|23111.7|23131.2|23101.7|15
1654865550000|2022-06-10 12:52:30|23153.7|23113.7|23146.2|23126.2|23153.7|23126.2|23146.2|23113.7|2
1654865560000|2022-06-10 12:52:40|23146.7|23126.7|23146.7|23126.7|23146.7|23126.7|23146.7|23126.7|3
1654865570000|2022-06-10 12:52:50|23150.6|23130.6|23160.6|23120.6|23160.6|23131.2|23150.6|23120.6|1
1654865580000|2022-06-10 12:53:00|23156.7|23116.7|23156.7|23116.7|23156.7|23131.2|23147.3|23116.7|3
1654865590000|2022-06-10 12:53:10|||||||||2
1654865600000|2022-06-10 12:53:20|23149.2|23129.2|23149.2|23129.2|23149.2|23129.2|23149.2|23129.2|1
1654865610000|2022-06-10 12:53:30|23151.2|23131.2|23161.7|23121.7|23161.7|23131.2|23151.2|23121.7|5
1654865620000|2022-06-10 12:53:40|||||||||1
1654865630000|2022-06-10 12:53:50|23154.8|23134.8|23154.2|23134.2|23154.8|23134.8|23154.2|23134.2|1
1654865650000|2022-06-10 12:54:10|23156.2|23136.2|23156.2|23136.2|23156.2|23136.2|23156.2|23136.2|0
1654865660000|2022-06-10 12:54:20|23163.7|23123.7|23163.7|23123.7|23163.7|23123.7|23163.7|23123.7|0
1654865670000|2022-06-10 12:54:30|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|0
1654865680000|2022-06-10 12:54:40|23156.2|23136.2|23156.7|23136.7|23156.7|23136.7|23156.2|23136.2|5
1654865690000|2022-06-10 12:54:50|23158.7|23138.7|23158.7|23138.7|23159.2|23139.2|23158.7|23138.7|1
1654865700000|2022-06-10 12:55:00|23156.7|23136.7|23156.7|23136.7|23156.7|23136.7|23156.7|23136.7|2
1654865710000|2022-06-10 12:55:10|23154.2|23134.2|23152.3|23132.3|23154.2|23134.2|23152.3|23132.3|15
1654865730000|2022-06-10 12:55:30|||||||||2
1654865740000|2022-06-10 12:55:40|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|3
1654865750000|2022-06-10 12:55:50|23156.7|23136.7|23156.7|23136.7|23156.7|23136.7|23156.7|23136.7|0
1654865760000|2022-06-10 12:56:00|23163.7|23143.7|23163.7|23143.7|23163.7|23143.7|23163.7|23143.7|2
1654865770000|2022-06-10 12:56:10|23161.7|23141.7|23161.7|23141.7|23161.7|23141.7|23161.7|23141.7|1
1654865800000|2022-06-10 12:56:40|||||||||2
1654865810000|2022-06-10 12:56:50|||||||||1
1654865820000|2022-06-10 12:57:00|23157.3|23137.3|23156.2|23136.2|23157.3|23137.3|23156.2|23136.2|1
1654865830000|2022-06-10 12:57:10|23151.7|23131.7|23152.3|23132.3|23152.3|23132.3|23151.7|23131.7|0
1654865860000|2022-06-10 12:57:40|23151.2|23131.2|23144.8|23124.8|23151.2|23131.2|23144.8|23124.8|0
1654865880000|2022-06-10 12:58:00|23146.7|23126.7|23146.2|23126.2|23146.7|23126.7|23144.2|23124.2|0
1654865890000|2022-06-10 12:58:10|23144.2|23124.2|23144.2|23124.2|23144.2|23124.2|23144.2|23124.2|0
1654865900000|2022-06-10 12:58:20|23148.7|23128.7|23148.7|23128.7|23148.7|23128.7|23148.7|23128.7|7
1654865910000|2022-06-10 12:58:30|23150.6|23130.6|23150.6|23130.6|23150.6|23130.6|23150.6|23130.6|0
1654865920000|2022-06-10 12:58:40|23153.1|23133.1|23150.6|23130.6|23155|23135|23150.6|23130.6|1
1654865930000|2022-06-10 12:58:50|23153.1|23133.1|23151.2|23131.2|23153.1|23133.1|23151.2|23131.2|1
1654865940000|2022-06-10 12:59:00|||||||||1
1654865950000|2022-06-10 12:59:10|23151.7|23131.7|23156.2|23136.2|23156.2|23136.2|23151.7|23131.7|0
1654865960000|2022-06-10 12:59:20|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|4
1654865980000|2022-06-10 12:59:40|23151.7|23131.7|23151.2|23131.2|23151.7|23131.7|23151.2|23131.2|7
1654865990000|2022-06-10 12:59:50|23158.7|23118.7|23158.7|23118.7|23158.7|23118.7|23158.7|23118.7|3
1654866000000|2022-06-10 13:00:00|||||||||1
1654866010000|2022-06-10 13:00:10|23147.5|23127.5|23131.2|23111.2|23147.5|23127.5|23131.2|23111.2|6
1654866020000|2022-06-10 13:00:20|23124.8|23104.8|23122.9|23102.9|23124.8|23104.8|23122.9|23102.9|0
1654866030000|2022-06-10 13:00:30|||||||||2
1654866040000|2022-06-10 13:00:40|23122.3|23102.3|23122.9|23102.9|23122.9|23102.9|23120.4|23100.4|34
1654866060000|2022-06-10 13:01:00|23121.7|23101.7|23111.7|23091.7|23121.7|23101.7|23111.7|23091.7|80
1654866070000|2022-06-10 13:01:10|23109.8|23089.8|23109.2|23089.2|23109.8|23089.8|23109.2|23089.2|16
1654866080000|2022-06-10 13:01:20|23106.7|23086.7|23106.7|23086.7|23106.7|23086.7|23106.7|23086.7|2
1654866090000|2022-06-10 13:01:30|23109.2|23089.2|23109.8|23089.8|23109.8|23089.8|23109.2|23089.2|9
1654866100000|2022-06-10 13:01:40|||||||||3
1654866110000|2022-06-10 13:01:50|23110.4|23090.4|23110.4|23090.4|23110.4|23090.4|23110.4|23090.4|5
1654866120000|2022-06-10 13:02:00|23114.2|23094.2|23106.2|23086.2|23114.2|23094.2|23106.2|23086.2|28
1654866130000|2022-06-10 13:02:10|23091.7|23071.7|23086.7|23066.7|23091.7|23071.7|23086.7|23066.7|14
1654866140000|2022-06-10 13:02:20|23086.2|23066.2|23085.6|23065.6|23086.2|23066.2|23085.6|23065.6|1
1654866160000|2022-06-10 13:02:40|23076.2|23056.2|23076.2|23056.2|23076.2|23056.2|23076.2|23056.2|11
1654866170000|2022-06-10 13:02:50|||||||||1
1654866190000|2022-06-10 13:03:10|23075.6|23055.6|23075.6|23055.6|23075.6|23055.6|23075.6|23055.6|3
1654866200000|2022-06-10 13:03:20|23073.1|23053.1|23061.7|23041.7|23073.1|23053.1|23061.7|23041.7|14
1654866210000|2022-06-10 13:03:30|23064.2|23044.2|23064.2|23044.2|23064.2|23044.2|23064.2|23044.2|0
1654866220000|2022-06-10 13:03:40|23063.7|23043.7|23061.7|23041.7|23063.7|23043.7|23061.7|23041.7|0
1654866230000|2022-06-10 13:03:50|23061.2|23041.2|23061.2|23041.2|23061.2|23041.2|23061.2|23041.2|32
1654866240000|2022-06-10 13:04:00|23058.7|23038.7|23059.2|23039.2|23059.2|23039.2|23058.7|23038.7|4
1654866250000|2022-06-10 13:04:10|23061.2|23041.2|23061.2|23041.2|23061.2|23041.2|23061.2|23041.2|1
1654866260000|2022-06-10 13:04:20|23060.6|23040.6|23058.7|23038.7|23060.6|23040.6|23058.7|23038.7|10
1654866270000|2022-06-10 13:04:30|23056.2|23036.2|23056.2|23036.2|23056.2|23036.2|23056.2|23036.2|18
1654866280000|2022-06-10 13:04:40|||||||||1
1654866290000|2022-06-10 13:04:50|||||||||2
1654866300000|2022-06-10 13:05:00|23046.2|23026.2|23035|23015|23046.2|23026.2|23035|23015|111
1654866310000|2022-06-10 13:05:10|23035.6|23015.6|23035|23015|23036.2|23016.2|23035|23015|19
1654866320000|2022-06-10 13:05:20|||||||||15
1654866330000|2022-06-10 13:05:30|||||||||1
1654866340000|2022-06-10 13:05:40|||||||||3
1654866350000|2022-06-10 13:05:50|23034.4|23014.4|23043.1|23023.1|23043.1|23023.1|23034.4|23014.4|286
1654866360000|2022-06-10 13:06:00|23041.2|23021.2|23033.7|23013.7|23041.2|23021.2|23033.7|23013.7|2
1654866370000|2022-06-10 13:06:10|23031.7|23011.7|23031.7|23011.7|23031.7|23011.7|23031.7|23011.7|1
1654866380000|2022-06-10 13:06:20|||||||||49
1654866390000|2022-06-10 13:06:30|23029.8|23009.8|23029.8|23009.8|23029.8|23009.8|23029.8|23009.8|1
1654866400000|2022-06-10 13:06:40|23029.2|23009.2|23031.2|23011.2|23031.2|23011.2|23029.2|23009.2|3
1654866410000|2022-06-10 13:06:50|23029.2|23009.2|23029.2|23009.2|23029.2|23009.2|23029.2|23009.2|14
1654866420000|2022-06-10 13:07:00|||||||||3
1654866430000|2022-06-10 13:07:10|23028.7|23008.7|23028.7|23008.7|23028.7|23008.7|23028.7|23008.7|3
1654866440000|2022-06-10 13:07:20|23026.2|23006.2|23021.2|23001.2|23026.2|23006.2|23021.2|23001.2|35
1654866450000|2022-06-10 13:07:30|23014.2|22994.2|23022.3|23002.3|23022.3|23002.3|23014.2|22994.2|12
1654866460000|2022-06-10 13:07:40|23021.2|23001.2|23021.2|23001.2|23021.2|23001.2|23021.2|23001.2|1
1654866470000|2022-06-10 13:07:50|||||||||2
1654866480000|2022-06-10 13:08:00|23023.7|23003.7|23024.2|23004.2|23024.2|23004.2|23021.7|23001.7|13
1654866490000|2022-06-10 13:08:10|23026.7|23006.7|23024.8|23004.8|23026.7|23006.7|23024.8|23004.8|3
1654866500000|2022-06-10 13:08:20|23026.7|23006.7|23026.7|23006.7|23026.7|23006.7|23026.7|23006.7|0
1654866520000|2022-06-10 13:08:40|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|17
1654866530000|2022-06-10 13:08:50|23031.7|22991.7|23021.2|23001.2|23031.7|23001.2|23021.2|22991.7|1
1654866540000|2022-06-10 13:09:00|23019.2|22999.2|23014.2|22994.2|23019.2|22999.2|23014.2|22994.2|36
1654866550000|2022-06-10 13:09:10|||||||||36
1654866560000|2022-06-10 13:09:20|23012.3|22992.3|23009.2|22989.2|23012.3|22992.3|23009.2|22989.2|181
1654866570000|2022-06-10 13:09:30|22970.1|22950.1|22941.7|22921.7|22970.1|22950.1|22941.7|22921.7|34
1654866580000|2022-06-10 13:09:40|22939.8|22919.8|22915.6|22895.6|22939.8|22919.8|22913.7|22893.7|56
1654866590000|2022-06-10 13:09:50|22913.7|22893.7|22952.9|22932.9|22952.9|22932.9|22913.7|22893.7|15
1654866600000|2022-06-10 13:10:00|22952.3|22932.3|22949.2|22929.2|22954.2|22934.2|22946.7|22926.7|61
1654866610000|2022-06-10 13:10:10|22947.3|22927.3|22947.3|22927.3|22947.3|22927.3|22947.3|22927.3|4
1654866620000|2022-06-10 13:10:20|22944.2|22924.2|22937.9|22917.9|22944.2|22924.2|22937.9|22917.9|11
1654866630000|2022-06-10 13:10:30|22941|22921|22962.3|22942.3|22962.3|22942.3|22941|22921|16
1654866640000|2022-06-10 13:10:40|22964.8|22944.8|22967.3|22947.3|22967.3|22947.3|22964.8|22944.8|4
1654866650000|2022-06-10 13:10:50|22968.5|22948.5|22989.2|22969.2|22989.2|22969.2|22968.5|22948.5|10
1654866660000|2022-06-10 13:11:00|22987.9|22967.9|22976.7|22956.7|22987.9|22967.9|22976.7|22956.7|5
1654866670000|2022-06-10 13:11:10|22974.8|22954.8|22974.8|22954.8|22974.8|22954.8|22974.8|22954.8|2
1654866680000|2022-06-10 13:11:20|||||||||2
1654866690000|2022-06-10 13:11:30|22977.9|22957.9|22984.8|22964.8|22984.8|22964.8|22977.9|22957.9|7
1654866700000|2022-06-10 13:11:40|22982.9|22962.9|22977.9|22957.9|22982.9|22962.9|22977.9|22957.9|3
1654866720000|2022-06-10 13:12:00|22976|22956|22976|22956|22976|22956|22976|22956|2
1654866730000|2022-06-10 13:12:10|||||||||1
1654866750000|2022-06-10 13:12:30|22977.9|22957.9|22975.4|22955.4|22977.9|22957.9|22975.4|22955.4|8
1654866760000|2022-06-10 13:12:40|22976|22956|22976|22956|22976|22956|22976|22956|1
1654866770000|2022-06-10 13:12:50|22980.4|22960.4|22987.9|22967.9|22987.9|22967.9|22980.4|22960.4|14
1654866780000|2022-06-10 13:13:00|22990.8|22970.8|22988.5|22968.5|22998.5|22978.5|22988.5|22968.5|4
1654866800000|2022-06-10 13:13:20|22983.5|22963.5|22981.6|22961.6|22983.5|22963.5|22981.6|22961.6|3
1654866810000|2022-06-10 13:13:30|||||||||1
1654866820000|2022-06-10 13:13:40|||||||||2
1654866830000|2022-06-10 13:13:50|22981|22961|22982.9|22962.9|22982.9|22962.9|22981|22961|10
1654866840000|2022-06-10 13:14:00|||||||||5
1654866850000|2022-06-10 13:14:10|22982.3|22962.3|22980.4|22960.4|22982.3|22962.3|22980.4|22960.4|8
1654866860000|2022-06-10 13:14:20|22978.5|22958.5|22978.5|22958.5|22978.5|22958.5|22978.5|22958.5|295
1654866880000|2022-06-10 13:14:40|22977.9|22957.9|22977.9|22957.9|22977.9|22957.9|22977.9|22957.9|0
1654866890000|2022-06-10 13:14:50|||||||||19
1654866900000|2022-06-10 13:15:00|22977.3|22957.3|22984.8|22964.8|22984.8|22964.8|22977.3|22957.3|9
1654866910000|2022-06-10 13:15:10|||||||||83
1654866920000|2022-06-10 13:15:20|||||||||65
1654866930000|2022-06-10 13:15:30|22982.9|22962.9|22978.5|22958.5|22982.9|22962.9|22978.5|22958.5|68
1654866940000|2022-06-10 13:15:40|22977.9|22957.9|22977.9|22957.9|22977.9|22957.9|22977.9|22957.9|31
1654866950000|2022-06-10 13:15:50|||||||||42
1654866960000|2022-06-10 13:16:00|22975.4|22955.4|22974.8|22954.8|22975.4|22955.4|22974.8|22954.8|3
1654866970000|2022-06-10 13:16:10|||||||||10
1654866980000|2022-06-10 13:16:20|22972.9|22952.9|22972.9|22952.9|22972.9|22952.9|22972.9|22952.9|21
1654866990000|2022-06-10 13:16:30|||||||||2
1654867000000|2022-06-10 13:16:40|||||||||5
1654867010000|2022-06-10 13:16:50|22973.5|22953.5|22979.8|22959.8|22981|22961|22973.5|22953.5|529
1654867020000|2022-06-10 13:17:00|22980.4|22960.4|22981.7|22961.7|22982.3|22962.3|22980.4|22960.4|3
1654867030000|2022-06-10 13:17:10|22979.8|22959.8|22964.8|22944.8|22979.8|22959.8|22964.8|22944.8|2
1654867040000|2022-06-10 13:17:20|22958.5|22938.5|22967.3|22947.3|22967.3|22947.3|22958.5|22938.5|1
1654867050000|2022-06-10 13:17:30|22969.1|22949.1|23015.4|22995.4|23015.4|22995.4|22969.1|22949.1|21
1654867060000|2022-06-10 13:17:40|23017.3|22997.3|23017.3|22997.3|23017.3|22997.3|23017.3|22997.3|0
1654867080000|2022-06-10 13:18:00|||||||||2
1654867090000|2022-06-10 13:18:10|23015.4|22995.4|23017.3|22997.3|23017.3|22997.3|23015.4|22995.4|1
1654867100000|2022-06-10 13:18:20|23015.4|22995.4|23015.4|22975.4|23015.4|22995.4|23012.3|22975.4|4
1654867110000|2022-06-10 13:18:30|23024.8|22964.8|23007.9|22967.9|23024.8|22969.8|23007.9|22964.8|1
1654867120000|2022-06-10 13:18:40|22997.3|22977.3|22989.8|22969.8|22997.3|22977.3|22978.5|22946|14
1654867130000|2022-06-10 13:18:50|||||||||39
1654867140000|2022-06-10 13:19:00|22992.9|22972.9|23005.4|22985.4|23005.4|22985.4|22992.9|22972.9|3
1654867150000|2022-06-10 13:19:10|||||||||1
1654867170000|2022-06-10 13:19:30|23014.8|22974.8|22999.8|22979.8|23014.8|22981.7|22999.8|22972.9|6
1654867180000|2022-06-10 13:19:40|||||||||1
1654867190000|2022-06-10 13:19:50|22999.2|22979.2|22997.3|22977.3|22999.2|22979.2|22997.3|22977.3|2
1654867210000|2022-06-10 13:20:10|||||||||3
1654867240000|2022-06-10 13:20:40|22996.7|22976.7|22973.5|22953.5|22996.7|22976.7|22973.5|22953.5|1
1654867260000|2022-06-10 13:21:00|22972.9|22952.9|22972.3|22952.3|22972.9|22952.9|22972.3|22952.3|31
1654867270000|2022-06-10 13:21:10|22970.4|22950.4|22972.3|22952.3|22972.3|22952.3|22969.8|22949.8|7
1654867280000|2022-06-10 13:21:20|22970.4|22950.4|23007.9|22967.9|23007.9|22967.9|22970.4|22950.4|69
1654867290000|2022-06-10 13:21:30|23006|22966|23005.4|22965.4|23006|22966|23005.4|22965.4|1
1654867300000|2022-06-10 13:21:40|22993.7|22973.7|22989.8|22969.8|22993.7|22973.7|22989.8|22969.8|0
1654867310000|2022-06-10 13:21:50|22992.9|22972.9|22995.4|22975.4|22995.4|22975.4|22992.9|22972.9|42
1654867330000|2022-06-10 13:22:10|22992.9|22972.9|22992.9|22972.9|22992.9|22972.9|22992.9|22972.9|2
1654867350000|2022-06-10 13:22:30|22992.3|22972.3|22992.3|22972.3|22992.3|22972.3|22992.3|22972.3|0
1654867370000|2022-06-10 13:22:50|22989.8|22969.8|22989.8|22969.8|22989.8|22969.8|22989.8|22969.8|2
1654867380000|2022-06-10 13:23:00|22990.4|22970.4|23003.5|22983.5|23003.5|22983.5|22990.4|22970.4|11
1654867390000|2022-06-10 13:23:10|23007.3|22987.3|23007.3|22987.3|23007.3|22987.3|23007.3|22987.3|2
1654867400000|2022-06-10 13:23:20|23006|22986|23007.9|22987.9|23007.9|22987.9|23006|22986|6
1654867420000|2022-06-10 13:23:40|23006.7|22986.7|23010.4|22990.4|23010.4|22990.4|23004.8|22984.8|4
1654867430000|2022-06-10 13:23:50|23009.8|22989.8|23026|22986|23026|22992.9|23009.8|22986|12
1654867440000|2022-06-10 13:24:00|23017.2|22997.2|23017.7|22997.7|23017.7|22997.7|23017.2|22997.2|2
1654867450000|2022-06-10 13:24:10|23023.5|23003.5|23022.9|23002.9|23023.5|23003.5|23022.9|23002.9|1
1654867460000|2022-06-10 13:24:20|23022.3|23002.3|23018.5|22978.5|23022.3|23002.3|23011.6|22978.5|21
1654867470000|2022-06-10 13:24:30|23016.6|22976.6|23016.6|22976.6|23016.6|22976.6|23016.6|22976.6|0
1654867480000|2022-06-10 13:24:40|23005.4|22985.4|23005.4|22985.4|23005.4|22985.4|23005.4|22985.4|0
1654867490000|2022-06-10 13:24:50|||||||||1
1654867500000|2022-06-10 13:25:00|23002.3|22982.3|23002.3|22982.3|23002.3|22982.3|23002.3|22982.3|2
1654867510000|2022-06-10 13:25:10|22999.8|22979.8|22999.8|22979.8|22999.8|22979.8|22999.8|22979.8|14
1654867530000|2022-06-10 13:25:30|||||||||1
1654867540000|2022-06-10 13:25:40|23014.8|22974.8|23014.8|22974.8|23014.8|22974.8|23014.8|22974.8|4
1654867550000|2022-06-10 13:25:50|23012.9|22972.9|23012.9|22972.9|23012.9|22972.9|23012.9|22972.9|3
1654867560000|2022-06-10 13:26:00|23002.3|22982.3|23009.8|22969.8|23009.8|22982.3|23000.4|22969.8|2
1654867580000|2022-06-10 13:26:20|||||||||1
1654867590000|2022-06-10 13:26:30|23007.3|22967.3|23007.3|22967.3|23007.3|22967.3|23007.3|22967.3|2
1654867600000|2022-06-10 13:26:40|23009.8|22969.8|23006|22966|23009.8|22969.8|23006|22966|1
1654867620000|2022-06-10 13:27:00|23007.9|22967.9|23007.9|22967.9|23007.9|22967.9|23007.9|22967.9|6
1654867640000|2022-06-10 13:27:20|22998.5|22978.5|23002.3|22982.3|23002.3|22982.3|22997.9|22977.9|3
1654867650000|2022-06-10 13:27:30|23000.4|22980.4|22997.9|22977.9|23000.4|22980.4|22997.9|22977.9|2
1654867660000|2022-06-10 13:27:40|||||||||1
1654867670000|2022-06-10 13:27:50|22997.3|22977.3|22999.8|22979.8|22999.8|22979.8|22997.3|22977.3|1
1654867680000|2022-06-10 13:28:00|||||||||3
1654867710000|2022-06-10 13:28:30|22997.9|22977.9|22999.8|22979.8|22999.8|22979.8|22997.9|22977.9|3
1654867720000|2022-06-10 13:28:40|22996|22976|22996|22976|22996|22976|22996|22976|2
1654867730000|2022-06-10 13:28:50|||||||||2
1654867760000|2022-06-10 13:29:20|||||||||1
1654867770000|2022-06-10 13:29:30|22993.5|22973.5|22992.9|22972.9|22993.5|22973.5|22992.9|22972.9|0
1654867780000|2022-06-10 13:29:40|22992.3|22972.3|22992.3|22972.3|22992.3|22972.3|22992.3|22972.3|2
1654867790000|2022-06-10 13:29:50|22990.4|22970.4|22990.4|22970.4|22990.4|22970.4|22990.4|22970.4|1
1654867800000|2022-06-10 13:30:00|22987.3|22967.3|22982.3|22962.3|22987.3|22967.3|22982.3|22962.3|18
1654867810000|2022-06-10 13:30:10|22979.8|22959.8|22979.8|22959.8|22979.8|22959.8|22979.8|22959.8|0
1654867820000|2022-06-10 13:30:20|22977.9|22957.9|22972.3|22952.3|22977.9|22957.9|22972.3|22952.3|1
1654867830000|2022-06-10 13:30:30|22971.7|22951.7|22969.8|22949.8|22971.7|22951.7|22969.8|22949.8|4
1654867840000|2022-06-10 13:30:40|22970.4|22950.4|22972.3|22952.3|22972.3|22952.3|22970.4|22950.4|7
1654867850000|2022-06-10 13:30:50|22973.5|22953.5|22977.3|22957.3|22977.3|22957.3|22973.5|22953.5|7
1654867860000|2022-06-10 13:31:00|22975.4|22955.4|22975.4|22955.4|22975.4|22955.4|22975.4|22955.4|1
1654867870000|2022-06-10 13:31:10|22977.9|22957.9|22977.9|22957.9|22977.9|22957.9|22977.9|22957.9|4
1654867880000|2022-06-10 13:31:20|22977.3|22957.3|22977.3|22957.3|22977.3|22957.3|22977.3|22957.3|1
1654867890000|2022-06-10 13:31:30|22975.4|22955.4|22972.3|22952.3|22975.4|22955.4|22972.3|22952.3|5
1654867900000|2022-06-10 13:31:40|22969.8|22949.8|22967.3|22947.3|22969.8|22949.8|22967.3|22947.3|6
1654867910000|2022-06-10 13:31:50|22965.4|22945.4|22967.9|22947.9|22967.9|22947.9|22965.4|22945.4|2
1654867920000|2022-06-10 13:32:00|22969.8|22949.8|22982.9|22962.9|22982.9|22962.9|22969.8|22949.8|11
1654867930000|2022-06-10 13:32:10|22985.4|22965.4|22985.4|22965.4|22985.4|22965.4|22985.4|22965.4|0
1654867940000|2022-06-10 13:32:20|22984.8|22964.8|22986|22966|22986|22966|22982.9|22962.9|14
1654867950000|2022-06-10 13:32:30|||||||||1
1654867960000|2022-06-10 13:32:40|22989.8|22969.8|22989.8|22969.8|22989.8|22969.8|22989.8|22969.8|5
1654867980000|2022-06-10 13:33:00|||||||||1
1654868000000|2022-06-10 13:33:20|22988.7|22968.7|22981.7|22961.7|22988.7|22968.7|22981.7|22961.7|5
1654868010000|2022-06-10 13:33:30|22979.8|22959.8|22981.7|22961.7|22981.7|22961.7|22979.8|22959.8|10
1654868020000|2022-06-10 13:33:40|||||||||1
1654868030000|2022-06-10 13:33:50|||||||||1
1654868040000|2022-06-10 13:34:00|22982.3|22962.3|22987.9|22967.9|22987.9|22967.9|22982.3|22962.3|615
1654868050000|2022-06-10 13:34:10|22986|22966|22986|22966|22986|22966|22986|22966|2
1654868060000|2022-06-10 13:34:20|22985.4|22965.4|22983.5|22963.5|22985.4|22965.4|22983.5|22963.5|0
1654868070000|2022-06-10 13:34:30|22982.9|22962.9|22981|22961|22982.9|22962.9|22981|22961|2
1654868080000|2022-06-10 13:34:40|||||||||2
1654868090000|2022-06-10 13:34:50|22982.9|22962.9|22982.9|22962.9|22982.9|22962.9|22982.9|22962.9|5
1654868100000|2022-06-10 13:35:00|22984.1|22964.1|22986|22966|22986|22966|22983.5|22963.5|3
1654868110000|2022-06-10 13:35:10|22985.4|22965.4|22986|22966|22986|22966|22981.6|22961.6|4
1654868120000|2022-06-10 13:35:20|22986.6|22966.6|22991|22971|22991|22971|22986.6|22966.6|4
1654868140000|2022-06-10 13:35:40|||||||||1
1654868160000|2022-06-10 13:36:00|22992.9|22972.9|22994.8|22974.8|22994.8|22974.8|22992.9|22972.9|1
1654868180000|2022-06-10 13:36:20|22993.5|22973.5|22993.5|22973.5|22993.5|22973.5|22993.5|22973.5|0
1654868190000|2022-06-10 13:36:30|||||||||1
1654868200000|2022-06-10 13:36:40|||||||||1
1654868210000|2022-06-10 13:36:50|22992.9|22972.9|22991|22971|22992.9|22972.9|22991|22971|1
1654868220000|2022-06-10 13:37:00|22991.6|22971.6|22993.5|22973.5|22993.5|22973.5|22991.6|22971.6|7
1654868240000|2022-06-10 13:37:20|23002.9|22962.9|22990.4|22970.4|23002.9|22970.4|22990.4|22962.9|14
1654868250000|2022-06-10 13:37:30|22987.9|22967.9|22981|22961|22987.9|22967.9|22981|22961|0
1654868260000|2022-06-10 13:37:40|22978.5|22958.5|22978.5|22958.5|22978.5|22958.5|22978.5|22958.5|0
1654868270000|2022-06-10 13:37:50|22976|22956|22973.5|22953.5|22976|22956|22973.5|22953.5|8
1654868280000|2022-06-10 13:38:00|22971|22951|22969.1|22949.1|22971|22951|22969.1|22949.1|3
1654868290000|2022-06-10 13:38:10|22967.9|22947.9|22962.1|22942.1|22967.9|22947.9|22962.1|22942.1|0
1654868300000|2022-06-10 13:38:20|22960.2|22940.2|22962.1|22942.1|22962.1|22942.1|22960.2|22940.2|0
1654868310000|2022-06-10 13:38:30|||||||||1
1654868320000|2022-06-10 13:38:40|22961.6|22941.6|22961.6|22941.6|22961.6|22941.6|22961.6|22941.6|1
1654868330000|2022-06-10 13:38:50|||||||||163
1654868340000|2022-06-10 13:39:00|22962.1|22942.1|22961.6|22941.6|22962.1|22942.1|22961.6|22941.6|8
1654868370000|2022-06-10 13:39:30|22961|22941|22956.6|22936.6|22961|22941|22956.6|22936.6|4
1654868380000|2022-06-10 13:39:40|22959.1|22939.1|22959.1|22939.1|22959.1|22939.1|22959.1|22939.1|4
1654868390000|2022-06-10 13:39:50|22961|22941|22961|22941|22961|22941|22961|22941|2
1654868400000|2022-06-10 13:40:00|22959.1|22939.1|22957.1|22937.1|22959.1|22939.1|22957.1|22937.1|7
1654868410000|2022-06-10 13:40:10|||||||||1
1654868420000|2022-06-10 13:40:20|22957.7|22937.7|22961.6|22941.6|22961.6|22941.6|22957.7|22937.7|7
1654868430000|2022-06-10 13:40:30|22963.5|22943.5|22963.5|22943.5|22963.5|22943.5|22963.5|22943.5|0
1654868440000|2022-06-10 13:40:40|22966|22946|22963.5|22943.5|22966|22946|22963.5|22943.5|1
1654868450000|2022-06-10 13:40:50|22964.1|22944.1|22964.1|22944.1|22964.1|22944.1|22964.1|22944.1|1
1654868470000|2022-06-10 13:41:10|22963.5|22943.5|22963.5|22943.5|22963.5|22943.5|22963.5|22943.5|0
1654868480000|2022-06-10 13:41:20|22962.9|22942.9|22954.1|22934.1|22962.9|22942.9|22954.1|22934.1|27
1654868490000|2022-06-10 13:41:30|||||||||10
1654868500000|2022-06-10 13:41:40|22953.5|22933.5|22953.5|22933.5|22953.5|22933.5|22953.5|22933.5|2
1654868510000|2022-06-10 13:41:50|22952.3|22932.3|22952.3|22932.3|22952.3|22932.3|22952.3|22932.3|26
1654868520000|2022-06-10 13:42:00|22948.5|22928.5|22937.7|22917.7|22948.5|22928.5|22936.6|22916.6|13
1654868530000|2022-06-10 13:42:10|22943.5|22923.5|22944.1|22924.1|22944.1|22924.1|22943.5|22923.5|1
1654868540000|2022-06-10 13:42:20|||||||||1
1654868550000|2022-06-10 13:42:30|||||||||1
1654868560000|2022-06-10 13:42:40|22946|22926|22949.1|22929.1|22949.1|22929.1|22946|22926|2
1654868570000|2022-06-10 13:42:50|22951|22931|22961|22941|22961|22941|22951|22931|8
1654868580000|2022-06-10 13:43:00|22960.4|22940.4|22958.5|22938.5|22960.4|22940.4|22958.5|22938.5|3
1654868590000|2022-06-10 13:43:10|22961|22941|22958.5|22938.5|22961|22941|22958.5|22938.5|0
1654868600000|2022-06-10 13:43:20|22961|22941|22961|22941|22961|22941|22961|22941|3
1654868610000|2022-06-10 13:43:30|22962.7|22942.7|22964.1|22944.1|22968.5|22948.5|22962.7|22942.7|8
1654868620000|2022-06-10 13:43:40|22971|22931|22958.5|22938.5|22971|22938.5|22954.1|22931|3
1654868630000|2022-06-10 13:43:50|22961|22941|22961|22941|22961|22941|22961|22941|8
1654868640000|2022-06-10 13:44:00|22958.5|22938.5|22958.5|22938.5|22958.5|22938.5|22958.5|22938.5|1
1654868650000|2022-06-10 13:44:10|22957.9|22937.9|22946.6|22926.6|22957.9|22937.9|22946.6|22926.6|5
1654868660000|2022-06-10 13:44:20|22944.1|22924.1|22936.6|22916.6|22944.1|22924.1|22936.6|22916.6|19
1654868680000|2022-06-10 13:44:40|||||||||1
1654868700000|2022-06-10 13:45:00|22937.1|22917.1|22934.6|22914.6|22937.1|22917.1|22934.6|22914.6|2
1654868710000|2022-06-10 13:45:10|22932.7|22912.7|22952.1|22932.1|22952.1|22932.1|22932.7|22912.7|22
1654868720000|2022-06-10 13:45:20|22958.5|22938.5|22960.4|22940.4|22960.4|22940.4|22958.5|22938.5|7
1654868730000|2022-06-10 13:45:30|22961|22941|22959.6|22939.6|22963.5|22943.5|22959.6|22939.6|7
1654868740000|2022-06-10 13:45:40|22963.5|22943.5|22963.5|22943.5|22963.5|22943.5|22959.1|22939.1|3
1654868750000|2022-06-10 13:45:50|||||||||1
1654868760000|2022-06-10 13:46:00|22962.9|22942.9|22963.5|22943.5|22963.5|22943.5|22959.6|22939.6|0
1654868770000|2022-06-10 13:46:10|||||||||1
1654868780000|2022-06-10 13:46:20|22962.9|22942.9|22959.1|22939.1|22963.5|22943.5|22959.1|22939.1|1
1654868790000|2022-06-10 13:46:30|22957.1|22937.1|22957.1|22937.1|22957.1|22937.1|22957.1|22937.1|1
1654868800000|2022-06-10 13:46:40|22956.6|22936.6|22956.6|22936.6|22956.6|22936.6|22956.6|22936.6|0
1654868810000|2022-06-10 13:46:50|||||||||1
1654868820000|2022-06-10 13:47:00|22956|22936|22946.6|22926.6|22956|22936|22946.6|22926.6|2
1654868830000|2022-06-10 13:47:10|||||||||7
1654868840000|2022-06-10 13:47:20|||||||||1
1654868850000|2022-06-10 13:47:30|22951.6|22931.6|22951.6|22931.6|22951.6|22931.6|22951.6|22931.6|3
1654868880000|2022-06-10 13:48:00|22949.1|22929.1|22946.6|22926.6|22949.1|22929.1|22946.6|22926.6|0
1654868890000|2022-06-10 13:48:10|22946|22926|22946.6|22926.6|22946.6|22926.6|22945.4|22925.4|9
1654868900000|2022-06-10 13:48:20|22947.1|22927.1|22947.1|22927.1|22947.1|22927.1|22947.1|22927.1|2
1654868910000|2022-06-10 13:48:30|22949.1|22929.1|22949.1|22929.1|22949.1|22929.1|22949.1|22929.1|1
1654868920000|2022-06-10 13:48:40|22959.1|22939.1|22959.6|22939.6|22959.6|22939.6|22959.1|22939.1|6
1654868930000|2022-06-10 13:48:50|22961.6|22941.6|22961.6|22941.6|22961.6|22941.6|22961.6|22941.6|0
1654868940000|2022-06-10 13:49:00|22961|22941|22971|22951|22971|22951|22961|22941|6
1654868950000|2022-06-10 13:49:10|||||||||1
1654868970000|2022-06-10 13:49:30|||||||||1
1654868980000|2022-06-10 13:49:40|22968.5|22948.5|22968.5|22948.5|22968.5|22948.5|22968.5|22948.5|3
1654868990000|2022-06-10 13:49:50|||||||||1
1654869000000|2022-06-10 13:50:00|22966.6|22946.6|22968.5|22948.5|22968.5|22948.5|22966|22946|6
1654869020000|2022-06-10 13:50:20|22966.6|22946.6|22966|22946|22967.9|22947.9|22966|22946|2
1654869030000|2022-06-10 13:50:30|||||||||1
1654869040000|2022-06-10 13:50:40|||||||||1
1654869050000|2022-06-10 13:50:50|||||||||2
1654869060000|2022-06-10 13:51:00|||||||||10
1654869070000|2022-06-10 13:51:10|22964.1|22944.1|22961.6|22941.6|22964.1|22944.1|22961.6|22941.6|2
1654869080000|2022-06-10 13:51:20|22961|22941|22952.1|22932.1|22961|22941|22952.1|22932.1|6
1654869090000|2022-06-10 13:51:30|22949.6|22929.6|22944.1|22924.1|22949.6|22929.6|22944.1|22924.1|0
1654869100000|2022-06-10 13:51:40|||||||||3
1654869110000|2022-06-10 13:51:50|22943.5|22923.5|22943.5|22923.5|22943.5|22923.5|22943.5|22923.5|4
1654869120000|2022-06-10 13:52:00|||||||||16
1654869130000|2022-06-10 13:52:10|22941.6|22921.6|22941.6|22921.6|22941.6|22921.6|22941.6|22921.6|1
1654869150000|2022-06-10 13:52:30|22941|22921|22939.1|22919.1|22941|22921|22939.1|22919.1|2
1654869160000|2022-06-10 13:52:40|22936.6|22916.6|22936.6|22916.6|22936.6|22916.6|22936.6|22916.6|6
1654869170000|2022-06-10 13:52:50|22934.1|22914.1|22920.4|22900.4|22934.1|22914.1|22918.5|22898.5|214
1654869180000|2022-06-10 13:53:00|22917.3|22897.3|22917.3|22897.3|22919.2|22899.2|22916.2|22896.2|86
1654869190000|2022-06-10 13:53:10|22916.7|22896.7|22912.9|22892.9|22916.7|22896.7|22912.9|22892.9|15
1654869200000|2022-06-10 13:53:20|22914.8|22894.8|22916.7|22896.7|22916.7|22896.7|22914.8|22894.8|4
1654869210000|2022-06-10 13:53:30|22923.5|22903.5|22923.5|22903.5|22923.5|22903.5|22923.5|22903.5|4
1654869220000|2022-06-10 13:53:40|||||||||1
1654869230000|2022-06-10 13:53:50|22926|22906|22927.9|22907.9|22927.9|22907.9|22926|22906|1
1654869240000|2022-06-10 13:54:00|22925.4|22905.4|22925.4|22905.4|22925.4|22905.4|22925.4|22905.4|2
1654869260000|2022-06-10 13:54:20|22924.8|22904.8|22924.8|22904.8|22924.8|22904.8|22924.8|22904.8|0
1654869270000|2022-06-10 13:54:30|22922.3|22902.3|22920.4|22900.4|22922.3|22902.3|22920.4|22900.4|0
1654869280000|2022-06-10 13:54:40|||||||||4
1654869290000|2022-06-10 13:54:50|22919.8|22899.8|22917.9|22897.9|22919.8|22899.8|22917.9|22897.9|1
1654869300000|2022-06-10 13:55:00|22919.8|22899.8|22919.8|22899.8|22919.8|22899.8|22919.8|22899.8|10
1654869320000|2022-06-10 13:55:20|22920.4|22900.4|22920.4|22900.4|22920.4|22900.4|22920.4|22900.4|0
1654869330000|2022-06-10 13:55:30|22919.8|22899.8|22917.9|22897.9|22919.8|22899.8|22917.9|22897.9|1
1654869340000|2022-06-10 13:55:40|22919.8|22899.8|22920.4|22900.4|22922.9|22902.9|22915.4|22895.4|4
1654869350000|2022-06-10 13:55:50|22921|22901|22922.3|22902.3|22922.9|22902.9|22921|22901|1
1654869360000|2022-06-10 13:56:00|22920.4|22900.4|22922.9|22902.9|22922.9|22902.9|22920.4|22900.4|1
1654869370000|2022-06-10 13:56:10|||||||||1
1654869380000|2022-06-10 13:56:20|22922.3|22902.3|22921.7|22901.7|22922.3|22902.3|22921.7|22901.7|0
1654869390000|2022-06-10 13:56:30|22919.8|22899.8|22917.9|22897.9|22919.8|22899.8|22917.9|22897.9|1
1654869400000|2022-06-10 13:56:40|||||||||3
1654869420000|2022-06-10 13:57:00|22917.3|22897.3|22917.3|22897.3|22917.3|22897.3|22914.8|22894.8|5
1654869430000|2022-06-10 13:57:10|22919.8|22899.8|22919.8|22899.8|22919.8|22899.8|22919.8|22899.8|2
1654869440000|2022-06-10 13:57:20|22920.4|22900.4|22920.4|22900.4|22920.4|22900.4|22920.4|22900.4|2
1654869450000|2022-06-10 13:57:30|22919.8|22899.8|22917.3|22897.3|22919.8|22899.8|22917.3|22897.3|1
1654869460000|2022-06-10 13:57:40|22916.7|22896.7|22916.7|22896.7|22916.7|22896.7|22916.7|22896.7|8
1654869470000|2022-06-10 13:57:50|||||||||1
1654869480000|2022-06-10 13:58:00|22917.3|22897.3|22919.8|22899.8|22919.8|22899.8|22917.3|22897.3|2
1654869490000|2022-06-10 13:58:10|22917.3|22897.3|22917.3|22897.3|22919.8|22899.8|22917.3|22897.3|2
1654869500000|2022-06-10 13:58:20|22919.8|22899.8|22922.3|22902.3|22922.3|22902.3|22919.8|22899.8|2
1654869510000|2022-06-10 13:58:30|22924.8|22904.8|22934.8|22914.8|22934.8|22914.8|22924.8|22904.8|6
1654869520000|2022-06-10 13:58:40|22937.3|22917.3|22937.9|22917.9|22937.9|22917.9|22937.3|22917.3|4
1654869530000|2022-06-10 13:58:50|22937.3|22917.3|22937.9|22917.9|22937.9|22917.9|22937.3|22917.3|3
1654869540000|2022-06-10 13:59:00|22937.3|22917.3|22934.8|22914.8|22937.3|22917.3|22934.8|22914.8|0
1654869550000|2022-06-10 13:59:10|22933.7|22913.7|22933.7|22913.7|22933.7|22913.7|22933.7|22913.7|3
1654869560000|2022-06-10 13:59:20|22929.8|22909.8|22951.2|22931.2|22951.2|22931.2|22929.8|22909.8|21
1654869570000|2022-06-10 13:59:30|22952.9|22932.9|22960.4|22940.4|22960.4|22940.4|22952.9|22932.9|10
1654869580000|2022-06-10 13:59:40|22987.7|22927.7|22996|22936|22996|22936|22987.7|22927.7|14
1654869590000|2022-06-10 13:59:50|22973.7|22953.7|22973.7|22953.7|22973.7|22953.7|22973.7|22953.7|4
1654869600000|2022-06-10 14:00:00|22987.3|22947.3|22986|22946|22987.3|22947.3|22986|22946|26
1654869610000|2022-06-10 14:00:10|22987.9|22947.9|22978.5|22958.5|22987.9|22958.5|22978.5|22947.9|0
1654869620000|2022-06-10 14:00:20|22976.6|22956.6|22977.9|22957.9|22977.9|22957.9|22976.6|22956.6|91
1654869630000|2022-06-10 14:00:30|22976|22956|22966.6|22946.6|22976|22956|22966.6|22946.6|7
1654869640000|2022-06-10 14:00:40|22965.4|22945.4|22986|22946|22986|22949.2|22965.4|22939.8|8
1654869650000|2022-06-10 14:00:50|22989.8|22949.8|22981.6|22961.6|22989.8|22961.6|22981.6|22949.8|10
1654869660000|2022-06-10 14:01:00|22982.1|22962.1|22987.3|22967.3|22987.3|22967.3|22982.1|22962.1|3
1654869670000|2022-06-10 14:01:10|22986.2|22966.2|22985.4|22965.4|22986.2|22966.2|22982.3|22962.3|4
1654869680000|2022-06-10 14:01:20|22987.3|22967.3|22987.3|22967.3|22987.3|22967.3|22987.3|22967.3|0
1654869700000|2022-06-10 14:01:40|22987.9|22967.9|22987.9|22967.9|22987.9|22967.9|22987.9|22967.9|2
1654869710000|2022-06-10 14:01:50|22987.3|22967.3|22987.3|22967.3|22987.3|22967.3|22987.3|22967.3|4
1654869720000|2022-06-10 14:02:00|22982.3|22962.3|22982.3|22962.3|22982.3|22962.3|22982.3|22962.3|1
1654869730000|2022-06-10 14:02:10|||||||||2
1654869740000|2022-06-10 14:02:20|22979.8|22959.8|22975.4|22955.4|22979.8|22959.8|22975.4|22955.4|4
1654869760000|2022-06-10 14:02:40|||||||||1
1654869770000|2022-06-10 14:02:50|||||||||2
1654869780000|2022-06-10 14:03:00|22974.8|22954.8|22972.9|22952.9|22974.8|22954.8|22972.9|22952.9|5
1654869790000|2022-06-10 14:03:10|||||||||15
1654869800000|2022-06-10 14:03:20|22974.1|22954.1|22978.5|22958.5|22978.5|22958.5|22974.1|22954.1|22
1654869810000|2022-06-10 14:03:30|||||||||1
1654869820000|2022-06-10 14:03:40|22981|22961|22985.4|22965.4|22985.4|22965.4|22981|22961|4
1654869830000|2022-06-10 14:03:50|||||||||3
1654869840000|2022-06-10 14:04:00|22984.8|22964.8|22984.8|22964.8|22984.8|22964.8|22984.8|22964.8|2
1654869860000|2022-06-10 14:04:20|22982.9|22962.9|22988.5|22968.5|22988.5|22968.5|22982.9|22962.9|11
1654869870000|2022-06-10 14:04:30|22994.2|22974.2|23012.9|22972.9|23012.9|22980.4|22994.2|22972.9|17
1654869880000|2022-06-10 14:04:40|23000.4|22980.4|23000.4|22980.4|23000.4|22980.4|23000.4|22980.4|1
1654869890000|2022-06-10 14:04:50|23007.9|22967.9|23007.9|22967.9|23007.9|22967.9|23007.9|22967.9|0
1654869900000|2022-06-10 14:05:00|23006|22966|22991.6|22971.6|23006|22973.5|22991.6|22966|0
1654869910000|2022-06-10 14:05:10|22993.5|22973.5|22991|22971|22993.5|22973.5|22991|22971|2
1654869920000|2022-06-10 14:05:20|22989.1|22969.1|22991.6|22971.6|22991.6|22971.6|22989.1|22969.1|6
1654869930000|2022-06-10 14:05:30|22993.5|22973.5|23004.1|22964.1|23004.1|22973.5|22993.5|22964.1|0
1654869940000|2022-06-10 14:05:40|23006|22966|22993.5|22973.5|23006|22973.5|22993.5|22966|4
1654869950000|2022-06-10 14:05:50|||||||||152
1654869970000|2022-06-10 14:06:10|22991.6|22971.6|22991.6|22971.6|22991.6|22971.6|22991.6|22971.6|0
1654869980000|2022-06-10 14:06:20|22991|22971|22991|22971|22991|22971|22991|22971|1
1654869990000|2022-06-10 14:06:30|||||||||3
1654870000000|2022-06-10 14:06:40|22997.9|22957.9|22978.5|22958.5|22997.9|22963.5|22978.5|22957.9|10
1654870020000|2022-06-10 14:07:00|22976.6|22956.6|22975.4|22955.4|22976.6|22956.6|22975.4|22955.4|2
1654870030000|2022-06-10 14:07:10|22974.8|22954.8|22977.3|22957.3|22977.3|22957.3|22974.8|22954.8|5
1654870040000|2022-06-10 14:07:20|22976.7|22956.7|22977.3|22957.3|22977.3|22957.3|22976.7|22956.7|1
1654870050000|2022-06-10 14:07:30|22977.9|22957.9|22977.9|22957.9|22977.9|22957.9|22977.9|22957.9|2
1654870060000|2022-06-10 14:07:40|22978.5|22958.5|22979.8|22959.8|22979.8|22959.8|22978.5|22958.5|0
1654870070000|2022-06-10 14:07:50|||||||||5
1654870080000|2022-06-10 14:08:00|22977.9|22957.9|22977.9|22957.9|22977.9|22957.9|22977.9|22957.9|2
1654870090000|2022-06-10 14:08:10|||||||||3
1654870100000|2022-06-10 14:08:20|22975.4|22955.4|22980.4|22960.4|22980.4|22960.4|22975.4|22955.4|10
1654870110000|2022-06-10 14:08:30|22982.3|22962.3|22982.3|22962.3|22982.3|22962.3|22982.3|22962.3|1
1654870120000|2022-06-10 14:08:40|22980.4|22960.4|22980.4|22960.4|22980.4|22960.4|22980.4|22960.4|3
1654870130000|2022-06-10 14:08:50|22979.8|22959.8|22977.9|22957.9|22979.8|22959.8|22977.9|22957.9|14
1654870140000|2022-06-10 14:09:00|||||||||2
1654870150000|2022-06-10 14:09:10|22978.5|22958.5|22982.9|22962.9|22982.9|22962.9|22978.5|22958.5|3
1654870160000|2022-06-10 14:09:20|22984.8|22964.8|22984.8|22964.8|22984.8|22964.8|22984.8|22964.8|1
1654870170000|2022-06-10 14:09:30|||||||||6
1654870180000|2022-06-10 14:09:40|||||||||21
1654870190000|2022-06-10 14:09:50|22982.9|22962.9|22982.9|22962.9|22982.9|22962.9|22982.9|22962.9|1
1654870200000|2022-06-10 14:10:00|22978.5|22958.5|22978.5|22958.5|22978.5|22958.5|22978.5|22958.5|4
1654870210000|2022-06-10 14:10:10|||||||||2
1654870220000|2022-06-10 14:10:20|||||||||6
1654870230000|2022-06-10 14:10:30|22977.9|22957.9|22977.9|22957.9|22977.9|22957.9|22977.9|22957.9|3
1654870240000|2022-06-10 14:10:40|||||||||5
1654870250000|2022-06-10 14:10:50|22976|22956|22972.9|22952.9|22976|22956|22972.9|22952.9|2
1654870260000|2022-06-10 14:11:00|22975.4|22955.4|22966|22946|22975.4|22955.4|22966|22946|7
1654870270000|2022-06-10 14:11:10|22965.4|22945.4|22965.4|22945.4|22965.4|22945.4|22965.4|22945.4|3
1654870280000|2022-06-10 14:11:20|22962.3|22942.3|22958.5|22938.5|22962.3|22942.3|22958.5|22938.5|1
1654870290000|2022-06-10 14:11:30|||||||||1
1654870300000|2022-06-10 14:11:40|22957.9|22937.9|22957.9|22937.9|22957.9|22937.9|22957.9|22937.9|4
1654870310000|2022-06-10 14:11:50|22955.4|22935.4|22950.4|22930.4|22955.4|22935.4|22950.4|22930.4|0
1654870320000|2022-06-10 14:12:00|22949.8|22929.8|22942.3|22922.3|22949.8|22929.8|22942.3|22922.3|4
1654870330000|2022-06-10 14:12:10|22941.7|22921.7|22942.3|22922.3|22942.3|22922.3|22941.7|22921.7|3
1654870340000|2022-06-10 14:12:20|22942.9|22922.9|22941|22921|22942.9|22922.9|22940.4|22920.4|3
1654870360000|2022-06-10 14:12:40|22940.4|22920.4|22940.4|22920.4|22940.4|22920.4|22940.4|22920.4|1
1654870370000|2022-06-10 14:12:50|22941|22921|22944.8|22924.8|22944.8|22924.8|22941|22921|1
1654870380000|2022-06-10 14:13:00|22942.9|22922.9|22942.3|22922.3|22942.9|22922.9|22942.3|22922.3|1
1654870390000|2022-06-10 14:13:10|22944.8|22924.8|22944.8|22924.8|22944.8|22924.8|22944.2|22924.2|18
1654870400000|2022-06-10 14:13:20|22947.7|22927.7|22967.3|22947.3|22967.3|22947.3|22947.7|22927.7|11
1654870410000|2022-06-10 14:13:30|||||||||14
1654870420000|2022-06-10 14:13:40|22965.4|22945.4|22965.4|22945.4|22965.4|22945.4|22965.4|22945.4|320
1654870450000|2022-06-10 14:14:10|22961|22941|22961|22941|22961|22941|22961|22941|0
1654870460000|2022-06-10 14:14:20|||||||||2
1654870470000|2022-06-10 14:14:30|22960.4|22940.4|22960.4|22940.4|22960.4|22940.4|22960.4|22940.4|1
1654870480000|2022-06-10 14:14:40|22956.6|22936.6|22951|22931|22956.6|22936.6|22951|22931|2
1654870490000|2022-06-10 14:14:50|22950.4|22930.4|22949.1|22929.1|22950.4|22930.4|22947.9|22927.9|7
1654870500000|2022-06-10 14:15:00|22949.6|22929.6|22951.6|22931.6|22951.6|22931.6|22949.6|22929.6|3
1654870530000|2022-06-10 14:15:30|22949.6|22929.6|22949.1|22929.1|22949.6|22929.6|22949.1|22929.1|0
1654870540000|2022-06-10 14:15:40|22948.5|22928.5|22942.9|22922.9|22948.5|22928.5|22942.9|22922.9|1
1654870550000|2022-06-10 14:15:50|||||||||1
1654870560000|2022-06-10 14:16:00|22941|22921|22931.6|22911.6|22941|22921|22931.6|22911.6|12
1654870570000|2022-06-10 14:16:10|22936|22916|22938.5|22918.5|22938.5|22918.5|22936|22916|2
1654870590000|2022-06-10 14:16:30|22944.1|22924.1|22952.7|22932.7|22952.7|22932.7|22944.1|22924.1|3
1654870600000|2022-06-10 14:16:40|22952.1|22932.1|22952.1|22932.1|22952.1|22932.1|22952.1|22932.1|0
1654870610000|2022-06-10 14:16:50|22951.6|22931.6|22949.6|22929.6|22951.6|22931.6|22949.6|22929.6|0
1654870620000|2022-06-10 14:17:00|22948.5|22928.5|22941.6|22921.6|22948.5|22928.5|22941.6|22921.6|4
1654870630000|2022-06-10 14:17:10|||||||||3
1654870640000|2022-06-10 14:17:20|22939.6|22919.6|22936|22916|22939.6|22919.6|22936|22916|3
1654870650000|2022-06-10 14:17:30|22935.4|22915.4|22931|22911|22935.4|22915.4|22931|22911|1
1654870660000|2022-06-10 14:17:40|22929.1|22909.1|22877.1|22857.1|22929.1|22909.1|22866.6|22837.1|18
1654870670000|2022-06-10 14:17:50|22879.1|22859.1|22879.6|22859.6|22881.6|22861.6|22879.1|22859.1|14
1654870680000|2022-06-10 14:18:00|22871.6|22851.6|22866.6|22846.6|22871.6|22851.6|22866.6|22846.6|8
1654870690000|2022-06-10 14:18:10|22864.1|22844.1|22860.4|22840.4|22864.1|22844.1|22860.4|22840.4|3
1654870700000|2022-06-10 14:18:20|22858.5|22838.5|22855.2|22835.2|22859.1|22839.1|22854.6|22834.6|36
1654870710000|2022-06-10 14:18:30|22866.2|22806.2|22816.6|22796.6|22866.2|22806.2|22816.6|22796.6|23
1654870720000|2022-06-10 14:18:40|22816|22796|22819.1|22799.1|22819.1|22799.1|22809.1|22789.1|8
1654870730000|2022-06-10 14:18:50|22819.6|22799.6|22814.1|22794.1|22823.5|22803.5|22814.1|22794.1|10
1654870740000|2022-06-10 14:19:00|22813.5|22793.5|22811.6|22791.6|22813.5|22793.5|22811.6|22791.6|4
1654870750000|2022-06-10 14:19:10|||||||||19
1654870760000|2022-06-10 14:19:20|22809.6|22789.6|22808.5|22788.5|22809.6|22789.6|22808.5|22788.5|6
1654870770000|2022-06-10 14:19:30|22813.5|22793.5|22817.1|22797.1|22817.1|22797.1|22813.5|22793.5|20
1654870780000|2022-06-10 14:19:40|22817.7|22797.7|22821|22801|22821.6|22801.6|22817.7|22797.7|4
1654870790000|2022-06-10 14:19:50|22819.1|22799.1|22819.1|22799.1|22819.1|22799.1|22819.1|22799.1|2
1654870800000|2022-06-10 14:20:00|22816.6|22796.6|22812.1|22792.1|22816.6|22796.6|22812.1|22792.1|6
1654870810000|2022-06-10 14:20:10|||||||||2
1654870820000|2022-06-10 14:20:20|||||||||3
1654870840000|2022-06-10 14:20:40|||||||||4
1654870850000|2022-06-10 14:20:50|22819.1|22799.1|22832.1|22792.1|22832.1|22799.1|22819.1|22790.2|3
1654870860000|2022-06-10 14:21:00|22823.9|22803.9|22834.6|22814.6|22834.6|22814.6|22823.9|22803.9|9
1654870870000|2022-06-10 14:21:10|22837.1|22817.1|22839.6|22819.6|22839.6|22819.6|22837.1|22817.1|3
1654870890000|2022-06-10 14:21:30|22867.5|22847.5|22877.1|22857.1|22877.1|22857.1|22867.5|22847.5|12
1654870900000|2022-06-10 14:21:40|22866.6|22846.6|22866.6|22846.6|22866.6|22846.6|22866.6|22846.6|22
1654870910000|2022-06-10 14:21:50|22866|22846|22864.1|22844.1|22866|22846|22864.1|22844.1|4
1654870920000|2022-06-10 14:22:00|22866|22846|22864.1|22844.1|22869.1|22849.1|22864.1|22844.1|7
1654870930000|2022-06-10 14:22:10|22866|22846|22868.5|22848.5|22868.5|22848.5|22866|22846|1
1654870940000|2022-06-10 14:22:20|22872.1|22852.1|22893.5|22873.5|22893.5|22873.5|22872.1|22852.1|14
1654870950000|2022-06-10 14:22:30|||||||||5
1654870960000|2022-06-10 14:22:40|||||||||3
1654870970000|2022-06-10 14:22:50|22892.9|22872.9|22891|22871|22892.9|22872.9|22891|22871|2
1654870980000|2022-06-10 14:23:00|||||||||5
1654871010000|2022-06-10 14:23:30|22890.4|22870.4|22887.9|22867.9|22890.4|22870.4|22887.9|22867.9|4
1654871020000|2022-06-10 14:23:40|22887.3|22867.3|22886|22866|22887.3|22867.3|22886|22866|9
1654871030000|2022-06-10 14:23:50|22888.5|22868.5|22888.5|22868.5|22888.5|22868.5|22888.5|22868.5|3
1654871050000|2022-06-10 14:24:10|22891|22871|22891|22871|22891|22871|22891|22871|1
1654871060000|2022-06-10 14:24:20|22891.6|22871.6|22891|22871|22893.5|22873.5|22891|22871|1
1654871070000|2022-06-10 14:24:30|||||||||1
1654871080000|2022-06-10 14:24:40|||||||||5
1654871090000|2022-06-10 14:24:50|22886.6|22866.6|22886.6|22866.6|22886.6|22866.6|22886.6|22866.6|3
1654871100000|2022-06-10 14:25:00|22886|22866|22884.1|22864.1|22886|22866|22884.1|22864.1|3
1654871120000|2022-06-10 14:25:20|22886|22866|22898.3|22878.3|22898.3|22878.3|22886|22866|11
1654871130000|2022-06-10 14:25:30|22900.2|22880.2|22900.2|22880.2|22900.2|22880.2|22900.2|22880.2|4
1654871140000|2022-06-10 14:25:40|||||||||2
1654871150000|2022-06-10 14:25:50|22901.4|22881.4|22913.5|22893.5|22913.5|22893.5|22901.4|22881.4|3
1654871160000|2022-06-10 14:26:00|22914.1|22894.1|22918.5|22898.5|22918.5|22898.5|22913.5|22893.5|4
1654871170000|2022-06-10 14:26:10|22917.9|22897.9|22916|22896|22917.9|22897.9|22913.5|22893.5|7
1654871180000|2022-06-10 14:26:20|||||||||2
1654871200000|2022-06-10 14:26:40|||||||||1
1654871210000|2022-06-10 14:26:50|22915.4|22895.4|22911.6|22891.6|22915.4|22895.4|22911.6|22891.6|1
1654871220000|2022-06-10 14:27:00|22909.6|22889.6|22911.6|22891.6|22911.6|22891.6|22909.6|22889.6|2
1654871230000|2022-06-10 14:27:10|22910.2|22890.2|22910.2|22890.2|22910.2|22890.2|22910.2|22890.2|0
1654871240000|2022-06-10 14:27:20|22909.6|22889.6|22906|22886|22909.6|22889.6|22906|22886|15
1654871250000|2022-06-10 14:27:30|22905.4|22885.4|22896|22876|22905.4|22885.4|22896|22876|7
1654871260000|2022-06-10 14:27:40|22894.1|22874.1|22889.8|22869.8|22894.1|22874.1|22889.8|22869.8|6
1654871270000|2022-06-10 14:27:50|||||||||1
1654871280000|2022-06-10 14:28:00|22889.2|22869.2|22880.4|22860.4|22889.2|22869.2|22880.4|22860.4|9
1654871300000|2022-06-10 14:28:20|||||||||1
1654871310000|2022-06-10 14:28:30|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|2
1654871320000|2022-06-10 14:28:40|||||||||6
1654871330000|2022-06-10 14:28:50|22876.7|22856.7|22861.6|22841.6|22876.7|22856.7|22861.6|22841.6|2
1654871340000|2022-06-10 14:29:00|22859.1|22839.1|22851|22831|22859.1|22839.1|22851|22831|0
1654871350000|2022-06-10 14:29:10|||||||||9
1654871360000|2022-06-10 14:29:20|22851.6|22831.6|22853.5|22833.5|22853.5|22833.5|22851.6|22831.6|2
1654871380000|2022-06-10 14:29:40|22866|22826|22865|22845|22866|22845|22860|22826|3
1654871390000|2022-06-10 14:29:50|||||||||1
1654871400000|2022-06-10 14:30:00|||||||||1
1654871420000|2022-06-10 14:30:20|22879.5|22839.5|22879.5|22839.5|22879.5|22839.5|22879.5|22839.5|15
1654871430000|2022-06-10 14:30:30|22868.9|22848.9|22874.6|22854.6|22874.6|22854.6|22868.9|22848.9|5
1654871440000|2022-06-10 14:30:40|||||||||2
1654871450000|2022-06-10 14:30:50|22873.5|22853.5|22871.6|22851.6|22873.5|22853.5|22869.6|22849.6|4
1654871460000|2022-06-10 14:31:00|22872.1|22852.1|22872.1|22852.1|22872.1|22852.1|22872.1|22852.1|1
1654871470000|2022-06-10 14:31:10|22870.2|22850.2|22872.1|22852.1|22872.1|22852.1|22870.2|22850.2|2
1654871490000|2022-06-10 14:31:30|22888.3|22848.3|22890.2|22850.2|22890.2|22850.2|22888.3|22848.3|10
1654871500000|2022-06-10 14:31:40|22892.1|22852.1|22892.1|22852.1|22892.1|22852.1|22892.1|22852.1|1
1654871510000|2022-06-10 14:31:50|22896|22856|22886|22866|22896|22866.6|22886|22856|2
1654871520000|2022-06-10 14:32:00|22884.6|22864.6|22883.5|22863.5|22886.6|22866.6|22881.6|22861.6|4
1654871530000|2022-06-10 14:32:10|||||||||1
1654871540000|2022-06-10 14:32:20|22882.9|22862.9|22880.4|22860.4|22882.9|22862.9|22880.4|22860.4|0
1654871550000|2022-06-10 14:32:30|||||||||3
1654871560000|2022-06-10 14:32:40|||||||||2
1654871570000|2022-06-10 14:32:50|22878.5|22858.5|22878.5|22858.5|22878.5|22858.5|22878.5|22858.5|1
1654871580000|2022-06-10 14:33:00|22877.9|22857.9|22876|22856|22877.9|22857.9|22876|22856|1
1654871590000|2022-06-10 14:33:10|22875.4|22855.4|22869.1|22849.1|22875.4|22855.4|22869.1|22849.1|1
1654871600000|2022-06-10 14:33:20|22868.5|22848.5|22868.5|22848.5|22868.5|22848.5|22868.5|22848.5|7
1654871610000|2022-06-10 14:33:30|22866|22846|22866|22846|22866|22846|22866|22846|0
1654871630000|2022-06-10 14:33:50|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|1
1654871640000|2022-06-10 14:34:00|22863.5|22843.5|22861.6|22841.6|22863.5|22843.5|22861.6|22841.6|2
1654871650000|2022-06-10 14:34:10|22859.6|22839.6|22859.6|22839.6|22859.6|22839.6|22859.6|22839.6|1
1654871670000|2022-06-10 14:34:30|22857.7|22837.7|22855.2|22835.2|22859.6|22839.6|22855.2|22835.2|1
1654871680000|2022-06-10 14:34:40|22854.1|22834.1|22854.1|22834.1|22854.1|22834.1|22854.1|22834.1|2
1654871690000|2022-06-10 14:34:50|||||||||4
1654871700000|2022-06-10 14:35:00|22856|22836|22856.6|22836.6|22856.6|22836.6|22856|22836|2
1654871720000|2022-06-10 14:35:20|22857.1|22837.1|22857.1|22837.1|22857.1|22837.1|22857.1|22837.1|1
1654871730000|2022-06-10 14:35:30|22854.6|22834.6|22854.6|22834.6|22854.6|22834.6|22854.6|22834.6|0
1654871740000|2022-06-10 14:35:40|22854.1|22834.1|22854.1|22834.1|22854.1|22834.1|22854.1|22834.1|1
1654871760000|2022-06-10 14:36:00|22853.5|22833.5|22851.6|22831.6|22853.5|22833.5|22851.6|22831.6|0
1654871770000|2022-06-10 14:36:10|22851|22831|22854.8|22834.8|22854.8|22834.8|22848.5|22828.5|13
1654871780000|2022-06-10 14:36:20|22856.7|22836.7|22856.7|22836.7|22856.7|22836.7|22856.7|22836.7|4
1654871790000|2022-06-10 14:36:30|22857.9|22837.9|22856|22836|22857.9|22837.9|22856|22836|0
1654871820000|2022-06-10 14:37:00|||||||||1
1654871830000|2022-06-10 14:37:10|||||||||3
1654871840000|2022-06-10 14:37:20|22851.6|22831.6|22843.5|22823.5|22851.6|22831.6|22843.5|22823.5|3
1654871850000|2022-06-10 14:37:30|22839.6|22819.6|22839.1|22819.1|22839.6|22819.6|22839.1|22819.1|4
1654871860000|2022-06-10 14:37:40|||||||||1
1654871870000|2022-06-10 14:37:50|||||||||3
1654871880000|2022-06-10 14:38:00|22843.5|22823.5|22843.5|22823.5|22843.5|22823.5|22843.5|22823.5|11
1654871900000|2022-06-10 14:38:20|||||||||4
1654871920000|2022-06-10 14:38:40|||||||||2
1654871930000|2022-06-10 14:38:50|||||||||4
1654871940000|2022-06-10 14:39:00|22844.6|22824.6|22856|22836|22856|22836|22844.6|22824.6|8
1654871950000|2022-06-10 14:39:10|||||||||1
1654871960000|2022-06-10 14:39:20|||||||||1
1654871980000|2022-06-10 14:39:40|22858.5|22838.5|22861.6|22841.6|22861.6|22841.6|22858.5|22838.5|9
1654872000000|2022-06-10 14:40:00|22863.5|22843.5|22863.5|22843.5|22863.5|22843.5|22863.5|22843.5|3
1654872010000|2022-06-10 14:40:10|22864.6|22844.6|22869.1|22849.1|22869.1|22849.1|22864.6|22844.6|1
1654872020000|2022-06-10 14:40:20|||||||||1
1654872030000|2022-06-10 14:40:30|22869.6|22849.6|22869.6|22849.6|22869.6|22849.6|22869.6|22849.6|2
1654872040000|2022-06-10 14:40:40|22874.6|22854.6|22882.9|22862.9|22883.5|22863.5|22874.6|22854.6|4
1654872060000|2022-06-10 14:41:00|22881|22861|22883.5|22863.5|22883.5|22863.5|22881|22861|2
1654872070000|2022-06-10 14:41:10|22882.9|22862.9|22878.5|22858.5|22882.9|22862.9|22878.5|22858.5|2
1654872080000|2022-06-10 14:41:20|22881|22861|22880.4|22860.4|22881|22861|22880.4|22860.4|2
1654872100000|2022-06-10 14:41:40|22881|22861|22881|22861|22881|22861|22881|22861|0
1654872110000|2022-06-10 14:41:50|||||||||1
1654872120000|2022-06-10 14:42:00|22878.5|22858.5|22871.7|22851.7|22878.5|22858.5|22871.7|22851.7|1
1654872130000|2022-06-10 14:42:10|22867.9|22847.9|22866.6|22846.6|22868.5|22848.5|22866.6|22846.6|1
1654872140000|2022-06-10 14:42:20|22870.4|22850.4|22871|22851|22871|22851|22870.4|22850.4|2
1654872150000|2022-06-10 14:42:30|22869.1|22849.1|22866|22846|22869.1|22849.1|22866|22846|4
1654872160000|2022-06-10 14:42:40|22863.5|22843.5|22863.5|22843.5|22863.5|22843.5|22863.5|22843.5|3
1654872170000|2022-06-10 14:42:50|22862.9|22842.9|22861|22841|22862.9|22842.9|22861|22841|0
1654872180000|2022-06-10 14:43:00|22859.8|22839.8|22848.5|22828.5|22859.8|22839.8|22848.5|22828.5|2
1654872190000|2022-06-10 14:43:10|||||||||2
1654872200000|2022-06-10 14:43:20|||||||||1
1654872210000|2022-06-10 14:43:30|||||||||1
1654872220000|2022-06-10 14:43:40|22847.3|22827.3|22838.5|22818.5|22847.3|22827.3|22838.5|22818.5|1
1654872230000|2022-06-10 14:43:50|||||||||3
1654872240000|2022-06-10 14:44:00|||||||||1
1654872250000|2022-06-10 14:44:10|||||||||14
1654872260000|2022-06-10 14:44:20|22839.6|22819.6|22839.6|22819.6|22839.6|22819.6|22839.6|22819.6|0
1654872270000|2022-06-10 14:44:30|||||||||1
1654872280000|2022-06-10 14:44:40|||||||||1
1654872300000|2022-06-10 14:45:00|22839.1|22819.1|22842.1|22822.1|22842.1|22822.1|22839.1|22819.1|5
1654872310000|2022-06-10 14:45:10|22846|22826|22871|22831|22871|22832.7|22846|22826|3
1654872330000|2022-06-10 14:45:30|22872.9|22832.9|22872.9|22832.9|22872.9|22832.9|22872.9|22832.9|0
1654872340000|2022-06-10 14:45:40|22871|22831|22877.1|22857.1|22877.1|22857.1|22871|22831|6
1654872360000|2022-06-10 14:46:00|22879.1|22859.1|22871.6|22851.6|22879.1|22859.1|22871.6|22851.6|3
1654872380000|2022-06-10 14:46:20|||||||||1
1654872390000|2022-06-10 14:46:30|||||||||1
1654872400000|2022-06-10 14:46:40|22874.1|22854.1|22874.1|22854.1|22874.1|22854.1|22874.1|22854.1|9
1654872410000|2022-06-10 14:46:50|||||||||2
1654872420000|2022-06-10 14:47:00|||||||||2
1654872430000|2022-06-10 14:47:10|22867.7|22847.7|22866.6|22846.6|22867.7|22847.7|22866.6|22846.6|1
1654872440000|2022-06-10 14:47:20|22864.1|22844.1|22854.1|22834.1|22864.1|22844.1|22854.1|22834.1|3
1654872450000|2022-06-10 14:47:30|22852.1|22832.1|22849.6|22829.6|22852.1|22832.1|22849.6|22829.6|1
1654872460000|2022-06-10 14:47:40|22849.1|22829.1|22849.1|22829.1|22849.1|22829.1|22849.1|22829.1|5
1654872470000|2022-06-10 14:47:50|22847.1|22827.1|22847.7|22827.7|22847.7|22827.7|22847.1|22827.1|2
1654872480000|2022-06-10 14:48:00|22847.1|22827.1|22847.1|22827.1|22847.1|22827.1|22847.1|22827.1|1
1654872490000|2022-06-10 14:48:10|22849.1|22829.1|22851.6|22831.6|22851.6|22831.6|22849.1|22829.1|1
1654872500000|2022-06-10 14:48:20|22852.1|22832.1|22852.1|22832.1|22852.1|22832.1|22852.1|22832.1|1
1654872510000|2022-06-10 14:48:30|22854.6|22834.6|22854.6|22834.6|22854.6|22834.6|22854.6|22834.6|2
1654872520000|2022-06-10 14:48:40|22856.6|22836.6|22856.6|22836.6|22856.6|22836.6|22856.6|22836.6|2
1654872530000|2022-06-10 14:48:50|||||||||32
1654872540000|2022-06-10 14:49:00|22858.5|22838.5|22861.6|22841.6|22861.6|22841.6|22858.5|22838.5|9
1654872550000|2022-06-10 14:49:10|22876.6|22836.6|22867.7|22847.7|22876.6|22847.7|22867.7|22836.6|1
1654872560000|2022-06-10 14:49:20|22874.6|22854.6|22874.6|22854.6|22874.6|22854.6|22874.6|22854.6|0
1654872570000|2022-06-10 14:49:30|||||||||1
1654872580000|2022-06-10 14:49:40|22876.6|22856.6|22876.6|22856.6|22876.6|22856.6|22876.6|22856.6|6
1654872590000|2022-06-10 14:49:50|22877.1|22857.1|22877.1|22857.1|22877.1|22857.1|22877.1|22857.1|2
1654872600000|2022-06-10 14:50:00|22874.8|22854.8|22866|22846|22874.8|22854.8|22866|22846|5
1654872610000|2022-06-10 14:50:10|||||||||1
1654872620000|2022-06-10 14:50:20|22866.6|22846.6|22866.6|22846.6|22866.6|22846.6|22866.6|22846.6|6
1654872630000|2022-06-10 14:50:30|22868.5|22848.5|22868.5|22848.5|22868.5|22848.5|22868.5|22848.5|3
1654872640000|2022-06-10 14:50:40|||||||||5
1654872650000|2022-06-10 14:50:50|||||||||1
1654872660000|2022-06-10 14:51:00|||||||||1
1654872670000|2022-06-10 14:51:10|22866.6|22846.6|22866|22846|22866.6|22846.6|22866|22846|3
1654872680000|2022-06-10 14:51:20|22862.1|22842.1|22859.1|22839.1|22862.1|22842.1|22859.1|22839.1|1
1654872690000|2022-06-10 14:51:30|22856.6|22836.6|22856.6|22836.6|22856.6|22836.6|22856.6|22836.6|1
1654872700000|2022-06-10 14:51:40|||||||||1
1654872710000|2022-06-10 14:51:50|22856|22836|22851|22831|22856|22836|22851|22831|3
1654872720000|2022-06-10 14:52:00|||||||||3
1654872750000|2022-06-10 14:52:30|22849.1|22829.1|22848.5|22828.5|22849.1|22829.1|22848.5|22828.5|1
1654872760000|2022-06-10 14:52:40|||||||||2
1654872770000|2022-06-10 14:52:50|22846|22826|22846|22826|22846|22826|22846|22826|0
1654872780000|2022-06-10 14:53:00|22838.5|22818.5|22829.6|22809.6|22838.5|22818.5|22829.6|22809.6|5
1654872790000|2022-06-10 14:53:10|||||||||3
1654872800000|2022-06-10 14:53:20|22831.6|22811.6|22831.6|22811.6|22831.6|22811.6|22831.6|22811.6|1
1654872810000|2022-06-10 14:53:30|22829.6|22809.6|22829.6|22809.6|22829.6|22809.6|22829.6|22809.6|2
1654872820000|2022-06-10 14:53:40|22829.1|22809.1|22829.1|22809.1|22829.1|22809.1|22829.1|22809.1|2
1654872830000|2022-06-10 14:53:50|||||||||1
1654872840000|2022-06-10 14:54:00|22831|22811|22826.6|22806.6|22831|22811|22826.6|22806.6|7
1654872850000|2022-06-10 14:54:10|22826|22806|22819.1|22799.1|22826|22806|22819.1|22799.1|9
1654872860000|2022-06-10 14:54:20|22818.5|22798.5|22816.6|22796.6|22819.1|22799.1|22816.6|22796.6|1
1654872880000|2022-06-10 14:54:40|22817.1|22797.1|22816.6|22796.6|22822.1|22799.1|22809.6|22782.1|14
1654872890000|2022-06-10 14:54:50|22814.1|22794.1|22817.1|22797.1|22817.1|22797.1|22814.1|22794.1|4
1654872900000|2022-06-10 14:55:00|22816.6|22796.6|22819.6|22799.6|22819.6|22799.6|22816.6|22796.6|9
1654872910000|2022-06-10 14:55:10|22820.8|22800.8|22833.5|22813.5|22833.5|22813.5|22820.8|22800.8|0
1654872920000|2022-06-10 14:55:20|22834.6|22814.6|22834.6|22814.6|22834.6|22814.6|22834.6|22814.6|2
1654872940000|2022-06-10 14:55:40|22835.2|22815.2|22837.1|22817.1|22837.1|22817.1|22835.2|22815.2|4
1654872950000|2022-06-10 14:55:50|22839.1|22819.1|22836.6|22816.6|22839.1|22819.1|22836.6|22816.6|1
1654872970000|2022-06-10 14:56:10|22834.6|22814.6|22834.6|22814.6|22834.6|22814.6|22834.6|22814.6|5
1654872980000|2022-06-10 14:56:20|22832.7|22812.7|22836.4|22816.4|22836.4|22816.4|22832.7|22812.7|10
1654872990000|2022-06-10 14:56:30|22840.2|22820.2|22840.8|22820.8|22840.8|22820.8|22840.2|22820.2|3
1654873000000|2022-06-10 14:56:40|22842.1|22822.1|22844.1|22824.1|22844.1|22824.1|22842.1|22822.1|0
1654873010000|2022-06-10 14:56:50|22842.1|22822.1|22841.6|22821.6|22842.1|22822.1|22841.6|22821.6|1
1654873020000|2022-06-10 14:57:00|||||||||1
1654873030000|2022-06-10 14:57:10|22839.6|22819.6|22836|22816|22839.6|22819.6|22836|22816|4
1654873040000|2022-06-10 14:57:20|22832.1|22812.1|22829.6|22809.6|22832.1|22812.1|22829.6|22809.6|6
1654873050000|2022-06-10 14:57:30|22839.1|22799.1|22837.1|22797.1|22839.1|22799.1|22837.1|22797.1|2
1654873060000|2022-06-10 14:57:40|||||||||1
1654873070000|2022-06-10 14:57:50|||||||||1
1654873080000|2022-06-10 14:58:00|22822.1|22802.1|22819.1|22799.1|22822.1|22802.1|22819.1|22799.1|7
1654873090000|2022-06-10 14:58:10|||||||||3
1654873100000|2022-06-10 14:58:20|22827.7|22807.7|22827.7|22807.7|22827.7|22807.7|22827.7|22807.7|1
1654873110000|2022-06-10 14:58:30|22829.6|22809.6|22836|22816|22836|22816|22829.6|22809.6|2
1654873120000|2022-06-10 14:58:40|22836.6|22816.6|22836.6|22816.6|22836.6|22816.6|22836.6|22816.6|3
1654873130000|2022-06-10 14:58:50|||||||||1
1654873140000|2022-06-10 14:59:00|22841.6|22821.6|22844.1|22824.1|22844.1|22824.1|22841.6|22821.6|3
1654873150000|2022-06-10 14:59:10|22843.5|22823.5|22834.1|22814.1|22843.5|22823.5|22834.1|22814.1|3
1654873160000|2022-06-10 14:59:20|||||||||3
1654873170000|2022-06-10 14:59:30|||||||||1
1654873180000|2022-06-10 14:59:40|||||||||3
1654873190000|2022-06-10 14:59:50|22833.5|22813.5|22829.1|22809.1|22833.5|22813.5|22829.1|22809.1|4
1654873200000|2022-06-10 15:00:00|22826.6|22806.6|22826|22806|22826.6|22806.6|22826|22806|0
1654873210000|2022-06-10 15:00:10|22825.4|22805.4|22823.5|22803.5|22825.4|22805.4|22823.5|22803.5|4
1654873220000|2022-06-10 15:00:20|22821.6|22801.6|22821|22801|22821.6|22801.6|22821|22801|10
1654873230000|2022-06-10 15:00:30|22815.2|22795.2|22813.3|22793.3|22815.2|22795.2|22813.3|22793.3|10
1654873240000|2022-06-10 15:00:40|22812.7|22792.7|22812.7|22792.7|22812.7|22792.7|22812.7|22792.7|12
1654873250000|2022-06-10 15:00:50|22822.1|22782.1|22806|22786|22822.1|22791|22806|22782.1|1
1654873270000|2022-06-10 15:01:10|22806.6|22786.6|22806.6|22786.6|22806.6|22786.6|22806.6|22786.6|4
1654873280000|2022-06-10 15:01:20|||||||||1
1654873290000|2022-06-10 15:01:30|||||||||1
1654873300000|2022-06-10 15:01:40|22806|22786|22804.1|22784.1|22806|22786|22804.1|22784.1|1
1654873320000|2022-06-10 15:02:00|22806|22786|22804.6|22784.6|22806|22786|22802.1|22782.1|2
1654873330000|2022-06-10 15:02:10|22804.1|22784.1|22804.1|22784.1|22804.1|22784.1|22804.1|22784.1|2
1654873340000|2022-06-10 15:02:20|22804.6|22784.6|22804.6|22784.6|22804.6|22784.6|22804.6|22784.6|0
1654873350000|2022-06-10 15:02:30|||||||||8
1654873360000|2022-06-10 15:02:40|||||||||2
1654873390000|2022-06-10 15:03:10|22806.6|22786.6|22806.6|22786.6|22806.6|22786.6|22806.6|22786.6|8
1654873420000|2022-06-10 15:03:40|22806.5|22786.5|22811.5|22791.5|22811.5|22791.5|22806.5|22786.5|5
1654873430000|2022-06-10 15:03:50|||||||||9
1654873440000|2022-06-10 15:04:00|22809.6|22789.6|22809.6|22789.6|22809.6|22789.6|22809.6|22789.6|4
1654873450000|2022-06-10 15:04:10|22813.5|22793.5|22814.6|22794.6|22814.6|22794.6|22813.5|22793.5|4
1654873470000|2022-06-10 15:04:30|22817.1|22797.1|22816.5|22796.5|22817.1|22797.1|22816.5|22796.5|0
1654873480000|2022-06-10 15:04:40|||||||||1
1654873500000|2022-06-10 15:05:00|22817.1|22797.1|22817.1|22797.1|22817.1|22797.1|22817.1|22797.1|2
1654873510000|2022-06-10 15:05:10|22816.5|22796.5|22812.1|22792.1|22816.5|22796.5|22812.1|22792.1|0
1654873520000|2022-06-10 15:05:20|22811.5|22791.5|22811.5|22791.5|22811.5|22791.5|22811.5|22791.5|0
1654873530000|2022-06-10 15:05:30|22811|22791|22809|22789|22811|22791|22809|22789|0
1654873540000|2022-06-10 15:05:40|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|8
1654873550000|2022-06-10 15:05:50|22804|22784|22804|22784|22804|22784|22804|22784|3
1654873560000|2022-06-10 15:06:00|22807.9|22787.9|22809|22789|22809|22789|22807.9|22787.9|2
1654873570000|2022-06-10 15:06:10|22811|22791|22811|22791|22811|22791|22811|22791|1
1654873580000|2022-06-10 15:06:20|22813.5|22793.5|22813.5|22793.5|22813.5|22793.5|22813.5|22793.5|0
1654873590000|2022-06-10 15:06:30|22811.5|22791.5|22811.5|22791.5|22811.5|22791.5|22811.5|22791.5|3
1654873600000|2022-06-10 15:06:40|||||||||3
1654873610000|2022-06-10 15:06:50|||||||||6
1654873620000|2022-06-10 15:07:00|22810.4|22790.4|22807.1|22787.1|22810.4|22790.4|22804.6|22784.6|39
1654873630000|2022-06-10 15:07:10|22809|22789|22809.6|22789.6|22809.6|22789.6|22809|22789|0
1654873640000|2022-06-10 15:07:20|22814|22794|22814.6|22794.6|22814.6|22794.6|22814|22794|1
1654873650000|2022-06-10 15:07:30|22817.1|22797.1|22819.6|22799.6|22819.6|22799.6|22817.1|22797.1|0
1654873660000|2022-06-10 15:07:40|||||||||2
1654873670000|2022-06-10 15:07:50|22822.1|22802.1|22822.1|22802.1|22822.1|22802.1|22822.1|22802.1|2
1654873680000|2022-06-10 15:08:00|22826|22806|22826|22806|22826|22806|22826|22806|2
1654873690000|2022-06-10 15:08:10|22826.5|22806.5|22826.5|22806.5|22826.5|22806.5|22826.5|22806.5|2
1654873700000|2022-06-10 15:08:20|22824.6|22804.6|22824.6|22804.6|22824.6|22804.6|22824.6|22804.6|2
1654873720000|2022-06-10 15:08:40|22823.5|22803.5|22823.5|22803.5|22823.5|22803.5|22823.5|22803.5|2
1654873730000|2022-06-10 15:08:50|22821|22801|22821|22801|22821|22801|22821|22801|0
1654873740000|2022-06-10 15:09:00|22817.1|22797.1|22817.1|22797.1|22817.1|22797.1|22817.1|22797.1|17
1654873750000|2022-06-10 15:09:10|22817.7|22797.7|22819|22799|22819.6|22799.6|22817.7|22797.7|4
1654873760000|2022-06-10 15:09:20|||||||||2
1654873770000|2022-06-10 15:09:30|||||||||3
1654873780000|2022-06-10 15:09:40|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|0
1654873790000|2022-06-10 15:09:50|22821.5|22801.5|22821.5|22801.5|22821.5|22801.5|22821.5|22801.5|1
1654873800000|2022-06-10 15:10:00|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|1
1654873810000|2022-06-10 15:10:10|22819|22799|22814|22794|22819|22799|22814|22794|2
1654873820000|2022-06-10 15:10:20|22812.1|22792.1|22812.1|22792.1|22812.1|22792.1|22812.1|22792.1|2
1654873830000|2022-06-10 15:10:30|22811.5|22791.5|22811.5|22791.5|22811.5|22791.5|22811.5|22791.5|0
1654873840000|2022-06-10 15:10:40|22807.7|22787.7|22801.5|22781.5|22807.7|22787.7|22801.5|22781.5|13
1654873850000|2022-06-10 15:10:50|||||||||3
1654873870000|2022-06-10 15:11:10|22802.1|22782.1|22802.1|22782.1|22804|22784|22802.1|22782.1|1
1654873880000|2022-06-10 15:11:20|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|5
1654873890000|2022-06-10 15:11:30|22807.1|22787.1|22807.1|22787.1|22807.1|22787.1|22807.1|22787.1|5
1654873900000|2022-06-10 15:11:40|22809|22789|22807.1|22787.1|22809|22789|22806.5|22786.5|1
1654873910000|2022-06-10 15:11:50|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|6
1654873920000|2022-06-10 15:12:00|22809|22789|22809|22789|22809|22789|22809|22789|1
1654873940000|2022-06-10 15:12:20|||||||||3
1654873950000|2022-06-10 15:12:30|||||||||1
1654873960000|2022-06-10 15:12:40|||||||||2
1654873970000|2022-06-10 15:12:50|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|2
1654873980000|2022-06-10 15:13:00|22809|22789|22809|22789|22809|22789|22809|22789|5
1654874000000|2022-06-10 15:13:20|22805.2|22785.2|22804|22784|22805.2|22785.2|22804|22784|1
1654874010000|2022-06-10 15:13:30|22801.5|22781.5|22799|22779|22801.5|22781.5|22799|22779|2
1654874020000|2022-06-10 15:13:40|22797.1|22777.1|22801|22781|22801|22781|22794.6|22774.6|2
1654874030000|2022-06-10 15:13:50|22802.9|22782.9|22806.5|22786.5|22806.5|22786.5|22802.9|22782.9|1
1654874040000|2022-06-10 15:14:00|22807.1|22787.1|22811.5|22791.5|22811.5|22791.5|22807.1|22787.1|0
1654874050000|2022-06-10 15:14:10|22813.5|22793.5|22816|22796|22816|22796|22813.5|22793.5|0
1654874060000|2022-06-10 15:14:20|22813.5|22793.5|22811.5|22791.5|22813.5|22793.5|22811.5|22791.5|12
1654874070000|2022-06-10 15:14:30|22814|22794|22814|22794|22814|22794|22814|22794|1
1654874090000|2022-06-10 15:14:50|22816.5|22796.5|22826|22806|22826|22806|22816.5|22796.5|9
1654874100000|2022-06-10 15:15:00|22826.5|22806.5|22823.5|22803.5|22830.4|22810.4|22823.5|22803.5|5
1654874110000|2022-06-10 15:15:10|22824|22804|22824|22804|22824|22804|22824|22804|8
1654874120000|2022-06-10 15:15:20|22823.5|22803.5|22819|22799|22823.5|22803.5|22819|22799|8
1654874130000|2022-06-10 15:15:30|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|0
1654874140000|2022-06-10 15:15:40|||||||||1
1654874150000|2022-06-10 15:15:50|22819|22799|22819|22799|22819|22799|22819|22799|0
1654874160000|2022-06-10 15:16:00|||||||||1
1654874170000|2022-06-10 15:16:10|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|1
1654874180000|2022-06-10 15:16:20|22823.5|22803.5|22819.6|22799.6|22823.5|22803.5|22819.6|22799.6|0
1654874190000|2022-06-10 15:16:30|22819|22799|22817.9|22797.9|22819|22799|22817.9|22797.9|2
1654874200000|2022-06-10 15:16:40|||||||||3
1654874210000|2022-06-10 15:16:50|22816|22796|22816|22796|22816|22796|22816|22796|15
1654874230000|2022-06-10 15:17:10|22815.4|22795.4|22815.4|22795.4|22815.4|22795.4|22815.4|22795.4|2
1654874240000|2022-06-10 15:17:20|22813.5|22793.5|22809.6|22789.6|22813.5|22793.5|22809.6|22789.6|1
1654874250000|2022-06-10 15:17:30|22809|22789|22809|22789|22809|22789|22809|22789|6
1654874260000|2022-06-10 15:17:40|22808.5|22788.5|22806.5|22786.5|22808.5|22788.5|22806.5|22786.5|2
1654874270000|2022-06-10 15:17:50|||||||||1
1654874280000|2022-06-10 15:18:00|22801.5|22781.5|22797.1|22777.1|22801.5|22781.5|22797.1|22777.1|8
1654874290000|2022-06-10 15:18:10|22797.7|22777.7|22797.1|22777.1|22799.6|22779.6|22797.1|22777.1|4
1654874300000|2022-06-10 15:18:20|22799.6|22779.6|22799.6|22779.6|22799.6|22779.6|22799.6|22779.6|1
1654874310000|2022-06-10 15:18:30|22801.5|22781.5|22802.1|22782.1|22802.1|22782.1|22801.5|22781.5|8
1654874320000|2022-06-10 15:18:40|||||||||3
1654874340000|2022-06-10 15:19:00|22804.6|22784.6|22804.6|22784.6|22804.6|22784.6|22804.6|22784.6|7
1654874350000|2022-06-10 15:19:10|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|1
1654874370000|2022-06-10 15:19:30|||||||||2
1654874380000|2022-06-10 15:19:40|22811.5|22791.5|22811.5|22791.5|22811.5|22791.5|22811.5|22791.5|3
1654874390000|2022-06-10 15:19:50|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|1
1654874400000|2022-06-10 15:20:00|22823.5|22803.5|22823.5|22803.5|22823.5|22803.5|22823.5|22803.5|1
1654874410000|2022-06-10 15:20:10|22831|22811|22826.5|22806.5|22831|22811|22826.5|22806.5|3
1654874420000|2022-06-10 15:20:20|22823.5|22803.5|22821|22801|22823.5|22803.5|22821|22801|2
1654874430000|2022-06-10 15:20:30|22820.4|22800.4|22820.4|22800.4|22820.4|22800.4|22820.4|22800.4|0
1654874440000|2022-06-10 15:20:40|22818.5|22798.5|22818.5|22798.5|22818.5|22798.5|22818.5|22798.5|4
1654874450000|2022-06-10 15:20:50|||||||||1
1654874460000|2022-06-10 15:21:00|||||||||1
1654874470000|2022-06-10 15:21:10|22820.2|22800.2|22820.2|22800.2|22820.2|22800.2|22820.2|22800.2|1
1654874480000|2022-06-10 15:21:20|22824|22804|22824|22804|22824|22804|22824|22804|1
1654874490000|2022-06-10 15:21:30|22824.6|22804.6|22831|22811|22832.9|22812.9|22824.6|22804.6|0
1654874500000|2022-06-10 15:21:40|||||||||2
1654874510000|2022-06-10 15:21:50|22829|22809|22826|22806|22829|22809|22826|22806|2
1654874520000|2022-06-10 15:22:00|||||||||2
1654874530000|2022-06-10 15:22:10|22825.4|22805.4|22824.8|22804.8|22825.4|22805.4|22824.8|22804.8|2
1654874540000|2022-06-10 15:22:20|22824|22804|22826|22806|22826|22806|22824|22804|3
1654874550000|2022-06-10 15:22:30|||||||||1
1654874560000|2022-06-10 15:22:40|22824|22804|22824|22804|22824|22804|22824|22804|1
1654874570000|2022-06-10 15:22:50|22826|22806|22826|22806|22826|22806|22826|22806|1
1654874580000|2022-06-10 15:23:00|||||||||1
1654874600000|2022-06-10 15:23:20|22824|22804|22822.1|22802.1|22824|22804|22822.1|22802.1|0
1654874610000|2022-06-10 15:23:30|22824|22804|22823.5|22803.5|22824|22804|22823.5|22803.5|3
1654874620000|2022-06-10 15:23:40|22826|22806|22826.5|22806.5|22826.5|22806.5|22826|22806|20
1654874640000|2022-06-10 15:24:00|||||||||1
1654874650000|2022-06-10 15:24:10|22819|22799|22819|22799|22819|22799|22819|22799|0
1654874680000|2022-06-10 15:24:40|22818.5|22798.5|22817.3|22797.3|22818.5|22798.5|22817.3|22797.3|5
1654874690000|2022-06-10 15:24:50|||||||||2
1654874700000|2022-06-10 15:25:00|22811.5|22791.5|22811|22791|22811.5|22791.5|22811|22791|15
1654874710000|2022-06-10 15:25:10|22802.7|22782.7|22804|22784|22804.6|22784.6|22801|22781|3
1654874730000|2022-06-10 15:25:30|22802.1|22782.1|22802.1|22782.1|22802.1|22782.1|22802.1|22782.1|1
1654874740000|2022-06-10 15:25:40|||||||||3
1654874750000|2022-06-10 15:25:50|||||||||2
1654874760000|2022-06-10 15:26:00|22804|22784|22799|22779|22804|22784|22799|22779|4
1654874770000|2022-06-10 15:26:10|22799.6|22779.6|22806.5|22786.5|22806.5|22786.5|22799.6|22779.6|5
1654874780000|2022-06-10 15:26:20|22821|22781|22821|22781|22821|22781|22821|22781|2
1654874800000|2022-06-10 15:26:40|22810.4|22790.4|22808.5|22788.5|22810.4|22790.4|22808.5|22788.5|5
1654874810000|2022-06-10 15:26:50|||||||||2
1654874830000|2022-06-10 15:27:10|||||||||3
1654874840000|2022-06-10 15:27:20|||||||||1
1654874860000|2022-06-10 15:27:40|22804|22784|22804|22784|22804|22784|22804|22784|3
1654874890000|2022-06-10 15:28:10|22804.6|22784.6|22804.6|22784.6|22804.6|22784.6|22804.6|22784.6|1
1654874900000|2022-06-10 15:28:20|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|1
1654874910000|2022-06-10 15:28:30|22806|22786|22809|22789|22809|22789|22801.5|22781.5|3
1654874920000|2022-06-10 15:28:40|22808.5|22788.5|22808.5|22788.5|22808.5|22788.5|22808.5|22788.5|3
1654874940000|2022-06-10 15:29:00|22809|22789|22809|22789|22809|22789|22809|22789|1
1654874950000|2022-06-10 15:29:10|22806.5|22786.5|22806.5|22786.5|22808.5|22788.5|22806.5|22786.5|0
1654874960000|2022-06-10 15:29:20|22808.5|22788.5|22808.5|22788.5|22808.5|22788.5|22808.5|22788.5|6
1654874980000|2022-06-10 15:29:40|22809.6|22789.6|22814|22794|22814|22794|22809.6|22789.6|1
1654874990000|2022-06-10 15:29:50|22816|22796|22823.5|22803.5|22823.5|22803.5|22816|22796|9
1654875000000|2022-06-10 15:30:00|22826|22806|22826|22806|22826|22806|22826|22806|0
1654875010000|2022-06-10 15:30:10|22831.5|22811.5|22836|22816|22836|22816|22831.5|22811.5|3
1654875020000|2022-06-10 15:30:20|||||||||1
1654875030000|2022-06-10 15:30:30|22837.9|22817.9|22838.5|22818.5|22838.5|22818.5|22837.9|22817.9|1
1654875040000|2022-06-10 15:30:40|22839|22819|22856|22816|22856|22821|22839|22816|29
1654875050000|2022-06-10 15:30:50|22856.5|22816.5|22854|22814|22857.9|22817.9|22854|22814|0
1654875060000|2022-06-10 15:31:00|22843.5|22823.5|22841.5|22821.5|22843.5|22823.5|22841.5|22821.5|0
1654875070000|2022-06-10 15:31:10|22839|22819|22818.5|22798.5|22839|22819|22818.5|22789|2
1654875080000|2022-06-10 15:31:20|||||||||2
1654875090000|2022-06-10 15:31:30|||||||||3
1654875100000|2022-06-10 15:31:40|22816.5|22796.5|22826.5|22806.5|22829|22806.5|22816.5|22789|6
1654875120000|2022-06-10 15:32:00|22828.5|22808.5|22828.5|22808.5|22828.5|22808.5|22828.5|22808.5|0
1654875140000|2022-06-10 15:32:20|||||||||2
1654875150000|2022-06-10 15:32:30|22829|22809|22846.5|22806.5|22846.5|22809.6|22829|22804|5
1654875160000|2022-06-10 15:32:40|22851|22811|22851|22811|22851|22811|22851|22811|3
1654875170000|2022-06-10 15:32:50|22842.1|22822.1|22851|22831|22851|22831|22842.1|22822.1|8
1654875190000|2022-06-10 15:33:10|22851.5|22831.5|22851|22831|22851.5|22831.5|22851|22831|0
1654875200000|2022-06-10 15:33:20|22849|22829|22849|22829|22849|22829|22849|22829|0
1654875210000|2022-06-10 15:33:30|22847.1|22827.1|22847.1|22827.1|22847.1|22827.1|22847.1|22827.1|3
1654875220000|2022-06-10 15:33:40|22846.5|22826.5|22843.5|22823.5|22846.5|22826.5|22843.5|22823.5|0
1654875230000|2022-06-10 15:33:50|22841|22821|22829|22809|22841|22821|22829|22809|5
1654875240000|2022-06-10 15:34:00|22827.1|22807.1|22827.1|22807.1|22827.1|22807.1|22827.1|22807.1|51
1654875250000|2022-06-10 15:34:10|22829|22809|22823.5|22803.5|22829|22809|22823.5|22803.5|263
1654875260000|2022-06-10 15:34:20|22822.9|22802.9|22822.9|22802.9|22822.9|22802.9|22822.9|22802.9|0
1654875290000|2022-06-10 15:34:50|||||||||4
1654875300000|2022-06-10 15:35:00|22822.3|22802.3|22822.3|22802.3|22822.3|22802.3|22822.3|22802.3|0
1654875310000|2022-06-10 15:35:10|||||||||1
1654875330000|2022-06-10 15:35:30|||||||||2
1654875340000|2022-06-10 15:35:40|22818.5|22798.5|22815.4|22795.4|22818.5|22798.5|22815.4|22795.4|1
1654875350000|2022-06-10 15:35:50|22814.8|22794.8|22795.6|22775.6|22814.8|22794.8|22795.6|22775.6|8
1654875360000|2022-06-10 15:36:00|||||||||4
1654875370000|2022-06-10 15:36:10|||||||||1
1654875380000|2022-06-10 15:36:20|22793.1|22773.1|22787.9|22767.9|22793.1|22773.1|22787.9|22767.9|10
1654875390000|2022-06-10 15:36:30|||||||||2
1654875410000|2022-06-10 15:36:50|22789.8|22769.8|22787.3|22767.3|22789.8|22769.8|22787.3|22767.3|5
1654875420000|2022-06-10 15:37:00|||||||||3
1654875430000|2022-06-10 15:37:10|||||||||2
1654875440000|2022-06-10 15:37:20|||||||||1
1654875450000|2022-06-10 15:37:30|22787.9|22767.9|22789.8|22769.8|22789.8|22769.8|22787.9|22767.9|12
1654875460000|2022-06-10 15:37:40|22787.3|22767.3|22787.3|22767.3|22787.3|22767.3|22787.3|22767.3|1
1654875470000|2022-06-10 15:37:50|||||||||1
1654875480000|2022-06-10 15:38:00|||||||||2
1654875490000|2022-06-10 15:38:10|||||||||9
1654875500000|2022-06-10 15:38:20|||||||||8
1654875510000|2022-06-10 15:38:30|22787.9|22767.9|22787.9|22767.9|22787.9|22767.9|22787.9|22767.9|1
1654875520000|2022-06-10 15:38:40|22789.8|22769.8|22789.8|22769.8|22789.8|22769.8|22789.8|22769.8|1
1654875540000|2022-06-10 15:39:00|22787.3|22767.3|22787.3|22767.3|22787.3|22767.3|22787.3|22767.3|3
1654875560000|2022-06-10 15:39:20|||||||||3
1654875570000|2022-06-10 15:39:30|22791.5|22771.5|22791.5|22771.5|22791.5|22771.5|22791.5|22771.5|13
1654875580000|2022-06-10 15:39:40|22795.4|22775.4|22797.3|22777.3|22797.3|22777.3|22795.4|22775.4|2
1654875600000|2022-06-10 15:40:00|22795.4|22775.4|22795.4|22775.4|22795.4|22775.4|22795.4|22775.4|1
1654875610000|2022-06-10 15:40:10|22794.8|22774.8|22794.8|22774.8|22794.8|22774.8|22794.8|22774.8|0
1654875640000|2022-06-10 15:40:40|22792.9|22772.9|22790.4|22770.4|22792.9|22772.9|22790.4|22770.4|4
1654875650000|2022-06-10 15:40:50|22789.8|22769.8|22787.9|22767.9|22789.8|22769.8|22787.9|22767.9|1
1654875660000|2022-06-10 15:41:00|22789.8|22769.8|22794.2|22774.2|22794.2|22774.2|22789.8|22769.8|24
1654875670000|2022-06-10 15:41:10|22796.2|22776.2|22796.2|22776.2|22796.2|22776.2|22796.2|22776.2|0
1654875680000|2022-06-10 15:41:20|||||||||2
1654875700000|2022-06-10 15:41:40|22798.1|22778.1|22799.8|22779.8|22799.8|22779.8|22797.3|22777.3|10
1654875710000|2022-06-10 15:41:50|22797.3|22777.3|22797.3|22777.3|22797.3|22777.3|22797.3|22777.3|0
1654875720000|2022-06-10 15:42:00|22795.4|22775.4|22795.4|22775.4|22795.4|22775.4|22795.4|22775.4|5
1654875740000|2022-06-10 15:42:20|22799.8|22779.8|22800.4|22780.4|22800.4|22780.4|22799.8|22779.8|3
1654875750000|2022-06-10 15:42:30|||||||||1
1654875760000|2022-06-10 15:42:40|||||||||3
1654875780000|2022-06-10 15:43:00|22799.8|22779.8|22799.8|22779.8|22799.8|22779.8|22799.8|22779.8|5
1654875790000|2022-06-10 15:43:10|||||||||1
1654875800000|2022-06-10 15:43:20|||||||||3
1654875820000|2022-06-10 15:43:40|||||||||3
1654875830000|2022-06-10 15:43:50|22797.3|22777.3|22794.8|22774.8|22797.3|22777.3|22792.9|22772.9|6
1654875840000|2022-06-10 15:44:00|22799.8|22779.8|22799.8|22779.8|22799.8|22779.8|22799.8|22779.8|1
1654875850000|2022-06-10 15:44:10|||||||||3
1654875860000|2022-06-10 15:44:20|22800.4|22780.4|22805.4|22785.4|22805.4|22785.4|22800.4|22780.4|1
1654875880000|2022-06-10 15:44:40|22806|22786|22807.9|22787.9|22807.9|22787.9|22806|22786|2
1654875890000|2022-06-10 15:44:50|22809|22789|22809|22789|22809|22789|22809|22789|3
1654875910000|2022-06-10 15:45:10|22811.5|22791.5|22811|22791|22811.5|22791.5|22809|22789|2
1654875920000|2022-06-10 15:45:20|22810.4|22790.4|22810.4|22790.4|22810.4|22790.4|22810.4|22790.4|1
1654875930000|2022-06-10 15:45:30|22811|22791|22812.3|22792.3|22812.3|22792.3|22811|22791|2
1654875940000|2022-06-10 15:45:40|22812.9|22792.9|22817.3|22797.3|22817.3|22797.3|22812.9|22792.9|5
1654875950000|2022-06-10 15:45:50|22815.4|22795.4|22815.4|22795.4|22815.4|22795.4|22815.4|22795.4|4
1654875980000|2022-06-10 15:46:20|22814.8|22794.8|22814.8|22794.8|22814.8|22794.8|22814.8|22794.8|0
1654875990000|2022-06-10 15:46:30|22834.2|22814.2|22837.3|22817.3|22837.3|22817.3|22832.3|22812.3|5
1654876000000|2022-06-10 15:46:40|22836.7|22816.7|22836.7|22816.7|22836.7|22816.7|22836.7|22816.7|8
1654876020000|2022-06-10 15:47:00|22834.8|22814.8|22834.8|22814.8|22834.8|22814.8|22834.8|22814.8|0
1654876030000|2022-06-10 15:47:10|||||||||2
1654876040000|2022-06-10 15:47:20|||||||||1
1654876050000|2022-06-10 15:47:30|22829.8|22809.8|22829.8|22809.8|22829.8|22809.8|22829.8|22809.8|10
1654876060000|2022-06-10 15:47:40|22831|22811|22835.4|22815.4|22835.4|22815.4|22831|22811|5
1654876090000|2022-06-10 15:48:10|22837.9|22817.9|22835.4|22815.4|22837.9|22817.9|22835.4|22815.4|4
1654876110000|2022-06-10 15:48:30|||||||||1
1654876120000|2022-06-10 15:48:40|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|6
1654876140000|2022-06-10 15:49:00|22835.4|22815.4|22835.4|22815.4|22835.4|22815.4|22835.4|22815.4|0
1654876180000|2022-06-10 15:49:40|22842.3|22822.3|22842.3|22822.3|22842.3|22822.3|22842.3|22822.3|3
1654876190000|2022-06-10 15:49:50|22842.9|22822.9|22844|22824|22844|22824|22842.9|22822.9|1
1654876200000|2022-06-10 15:50:00|22846|22826|22839.8|22819.8|22846|22826|22839.8|22819.8|7
1654876220000|2022-06-10 15:50:20|||||||||2
1654876230000|2022-06-10 15:50:30|22837.3|22817.3|22837.3|22817.3|22837.3|22817.3|22837.3|22817.3|1
1654876240000|2022-06-10 15:50:40|||||||||3
1654876250000|2022-06-10 15:50:50|22837.9|22817.9|22837.3|22817.3|22837.9|22817.9|22837.3|22817.3|3
1654876270000|2022-06-10 15:51:10|||||||||1
1654876290000|2022-06-10 15:51:30|||||||||3
1654876300000|2022-06-10 15:51:40|22837.9|22817.9|22837.3|22817.3|22837.9|22817.9|22837.3|22817.3|1
1654876320000|2022-06-10 15:52:00|22839.8|22819.8|22839.8|22819.8|22839.8|22819.8|22839.8|22819.8|15
1654876340000|2022-06-10 15:52:20|||||||||3
1654876350000|2022-06-10 15:52:30|||||||||2
1654876360000|2022-06-10 15:52:40|22840.4|22820.4|22840.4|22820.4|22840.4|22820.4|22840.4|22820.4|2
1654876370000|2022-06-10 15:52:50|22852.9|22832.9|22863.5|22843.5|22863.5|22843.5|22852.9|22832.9|5
1654876380000|2022-06-10 15:53:00|22865.4|22845.4|22869.8|22849.8|22869.8|22849.8|22865.4|22845.4|6
1654876390000|2022-06-10 15:53:10|||||||||2
1654876400000|2022-06-10 15:53:20|||||||||2
1654876410000|2022-06-10 15:53:30|22867.3|22847.3|22865.4|22845.4|22867.3|22847.3|22865.4|22845.4|5
1654876420000|2022-06-10 15:53:40|22864.8|22844.8|22864.8|22844.8|22864.8|22844.8|22864.8|22844.8|2
1654876430000|2022-06-10 15:53:50|22862.9|22842.9|22861|22841|22862.9|22842.9|22861|22841|0
1654876440000|2022-06-10 15:54:00|22859|22839|22854.2|22834.2|22859|22839|22854.2|22834.2|7
1654876450000|2022-06-10 15:54:10|||||||||1
1654876470000|2022-06-10 15:54:30|||||||||3
1654876480000|2022-06-10 15:54:40|22854.8|22834.8|22854.8|22834.8|22854.8|22834.8|22854.8|22834.8|2
1654876490000|2022-06-10 15:54:50|22857.3|22837.3|22857.3|22837.3|22857.3|22837.3|22857.3|22837.3|2
1654876500000|2022-06-10 15:55:00|22857.9|22837.9|22857.9|22837.9|22857.9|22837.9|22857.9|22837.9|3
1654876520000|2022-06-10 15:55:20|22856|22836|22856|22836|22856|22836|22856|22836|2
1654876530000|2022-06-10 15:55:30|22853.5|22833.5|22853.5|22833.5|22853.5|22833.5|22853.5|22833.5|2
1654876540000|2022-06-10 15:55:40|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|7
1654876550000|2022-06-10 15:55:50|22849.8|22829.8|22849.8|22829.8|22849.8|22829.8|22849.8|22829.8|3
1654876560000|2022-06-10 15:56:00|22848.1|22828.1|22839.2|22819.2|22848.1|22828.1|22839.2|22819.2|14
1654876570000|2022-06-10 15:56:10|22838.5|22818.5|22840.4|22820.4|22840.4|22820.4|22837.9|22817.9|24
1654876580000|2022-06-10 15:56:20|||||||||11
1654876590000|2022-06-10 15:56:30|||||||||1
1654876600000|2022-06-10 15:56:40|22839.8|22819.8|22837.9|22817.9|22839.8|22819.8|22837.9|22817.9|4
1654876620000|2022-06-10 15:57:00|22839.8|22819.8|22842.9|22822.9|22842.9|22822.9|22839.8|22819.8|7
1654876650000|2022-06-10 15:57:30|||||||||2
1654876660000|2022-06-10 15:57:40|||||||||1
1654876670000|2022-06-10 15:57:50|22842.3|22822.3|22840.4|22820.4|22842.3|22822.3|22840.4|22820.4|2
1654876680000|2022-06-10 15:58:00|22839.8|22819.8|22837.3|22817.3|22839.8|22819.8|22837.3|22817.3|1
1654876690000|2022-06-10 15:58:10|22839.8|22819.8|22842.3|22822.3|22842.3|22822.3|22839.8|22819.8|4
1654876700000|2022-06-10 15:58:20|||||||||4
1654876710000|2022-06-10 15:58:30|||||||||1
1654876720000|2022-06-10 15:58:40|22842.9|22822.9|22847.3|22827.3|22847.3|22827.3|22842.9|22822.9|7
1654876730000|2022-06-10 15:58:50|22846.7|22826.7|22836|22816|22846.7|22826.7|22836|22816|11
1654876740000|2022-06-10 15:59:00|22835.4|22815.4|22832.3|22812.3|22835.4|22815.4|22832.3|22812.3|10
1654876770000|2022-06-10 15:59:30|22831.7|22811.7|22829.8|22809.8|22831.7|22811.7|22829.8|22809.8|1
1654876780000|2022-06-10 15:59:40|||||||||5
1654876790000|2022-06-10 15:59:50|||||||||14
1654876800000|2022-06-10 16:00:00|22835.6|22815.6|22844.8|22804.8|22844.8|22817.3|22835.6|22804.8|35
1654876820000|2022-06-10 16:00:20|||||||||4
1654876830000|2022-06-10 16:00:30|22835.4|22815.4|22827.3|22807.3|22846.7|22817.3|22827.3|22806.7|3
1654876840000|2022-06-10 16:00:40|||||||||1
1654876850000|2022-06-10 16:00:50|||||||||2
1654876860000|2022-06-10 16:01:00|22824.8|22804.8|22822.9|22802.9|22824.8|22804.8|22822.9|22802.9|9
1654876870000|2022-06-10 16:01:10|22821|22801|22821|22801|22821|22801|22821|22801|0
1654876880000|2022-06-10 16:01:20|22820.4|22800.4|22819.8|22799.8|22820.4|22800.4|22819.8|22799.8|1
1654876890000|2022-06-10 16:01:30|22821.7|22801.7|22822.3|22802.3|22822.3|22802.3|22821.7|22801.7|21
1654876900000|2022-06-10 16:01:40|||||||||4
1654876910000|2022-06-10 16:01:50|22821.7|22801.7|22809.6|22789.6|22821.7|22801.7|22809.6|22789.6|22
1654876920000|2022-06-10 16:02:00|22809|22789|22807.9|22787.9|22811|22791|22807.9|22787.9|1
1654876930000|2022-06-10 16:02:10|22807.3|22787.3|22807.3|22787.3|22807.3|22787.3|22805.4|22785.4|9
1654876940000|2022-06-10 16:02:20|22814.8|22794.8|22815.4|22795.4|22815.4|22795.4|22814.8|22794.8|10
1654876950000|2022-06-10 16:02:30|22817.9|22797.9|22817.9|22797.9|22817.9|22797.9|22817.9|22797.9|1
1654876980000|2022-06-10 16:03:00|||||||||3
1654876990000|2022-06-10 16:03:10|22820.4|22800.4|22822.9|22802.9|22822.9|22802.9|22820.4|22800.4|2
1654877000000|2022-06-10 16:03:20|22824.8|22804.8|22824.8|22804.8|22824.8|22804.8|22824.8|22804.8|2
1654877010000|2022-06-10 16:03:30|22822.9|22802.9|22822.9|22802.9|22822.9|22802.9|22820.4|22800.4|8
1654877020000|2022-06-10 16:03:40|22822.3|22802.3|22822.3|22802.3|22822.3|22802.3|22822.3|22802.3|2
1654877030000|2022-06-10 16:03:50|22818.5|22798.5|22818.5|22798.5|22818.5|22798.5|22818.5|22798.5|0
1654877040000|2022-06-10 16:04:00|22820.4|22800.4|22822.3|22802.3|22822.3|22802.3|22820.4|22800.4|3
1654877050000|2022-06-10 16:04:10|22820.4|22800.4|22819.8|22799.8|22820.4|22800.4|22817.9|22797.9|1
1654877060000|2022-06-10 16:04:20|22818.5|22798.5|22820.4|22800.4|22820.4|22800.4|22818.5|22798.5|0
1654877070000|2022-06-10 16:04:30|||||||||21
1654877080000|2022-06-10 16:04:40|||||||||23
1654877090000|2022-06-10 16:04:50|22821|22801|22822.9|22802.9|22822.9|22802.9|22821|22801|37
1654877100000|2022-06-10 16:05:00|||||||||51
1654877110000|2022-06-10 16:05:10|22822.3|22802.3|22818.5|22798.5|22822.3|22802.3|22817.9|22797.9|8
1654877120000|2022-06-10 16:05:20|||||||||45
1654877130000|2022-06-10 16:05:30|||||||||8
1654877140000|2022-06-10 16:05:40|22822.3|22802.3|22829.8|22809.8|22829.8|22809.8|22822.3|22802.3|9
1654877150000|2022-06-10 16:05:50|22832.3|22812.3|22842.3|22822.3|22842.3|22822.3|22832.3|22812.3|5
1654877160000|2022-06-10 16:06:00|22842.9|22822.9|22842.3|22822.3|22842.9|22822.9|22842.3|22822.3|35
1654877170000|2022-06-10 16:06:10|||||||||3
1654877190000|2022-06-10 16:06:30|22842.9|22822.9|22842.3|22822.3|22842.9|22822.9|22842.3|22822.3|358
1654877200000|2022-06-10 16:06:40|22842.9|22822.9|22847.9|22827.9|22847.9|22827.9|22842.9|22822.9|299
1654877210000|2022-06-10 16:06:50|22848.5|22828.5|22854.2|22834.2|22854.2|22834.2|22848.5|22828.5|31
1654877220000|2022-06-10 16:07:00|||||||||4
1654877230000|2022-06-10 16:07:10|22854.8|22834.8|22857.3|22837.3|22857.9|22837.9|22854.8|22834.8|5
1654877240000|2022-06-10 16:07:20|22856.7|22836.7|22854.8|22834.8|22856.7|22836.7|22854.8|22834.8|5
1654877250000|2022-06-10 16:07:30|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|18
1654877260000|2022-06-10 16:07:40|22850.4|22830.4|22852.3|22832.3|22852.3|22832.3|22850.4|22830.4|5
1654877280000|2022-06-10 16:08:00|22855.2|22835.2|22864.8|22844.8|22864.8|22844.8|22855.2|22835.2|7
1654877290000|2022-06-10 16:08:10|22859.2|22839.2|22859.8|22839.8|22859.8|22839.8|22859.2|22839.2|12
1654877300000|2022-06-10 16:08:20|22857.9|22837.9|22852.3|22832.3|22857.9|22837.9|22852.3|22832.3|2
1654877310000|2022-06-10 16:08:30|||||||||1
1654877320000|2022-06-10 16:08:40|22851.7|22831.7|22851.7|22831.7|22851.7|22831.7|22851.7|22831.7|1
1654877330000|2022-06-10 16:08:50|22851.2|22831.2|22842.9|22822.9|22851.2|22831.2|22842.9|22822.9|2
1654877340000|2022-06-10 16:09:00|22847.9|22827.9|22847.9|22827.9|22847.9|22827.9|22847.9|22827.9|1
1654877350000|2022-06-10 16:09:10|||||||||2
1654877360000|2022-06-10 16:09:20|22847.3|22827.3|22846.7|22826.7|22847.3|22827.3|22846.7|22826.7|1
1654877370000|2022-06-10 16:09:30|22847.3|22827.3|22847.3|22827.3|22847.3|22827.3|22847.3|22827.3|1
1654877390000|2022-06-10 16:09:50|22844.8|22824.8|22844.8|22824.8|22844.8|22824.8|22844.8|22824.8|6
1654877400000|2022-06-10 16:10:00|22845.4|22825.4|22845.4|22825.4|22845.4|22825.4|22845.4|22825.4|6
1654877420000|2022-06-10 16:10:20|||||||||1
1654877430000|2022-06-10 16:10:30|22842.9|22822.9|22842.3|22822.3|22842.9|22822.9|22842.3|22822.3|5
1654877440000|2022-06-10 16:10:40|22840.4|22820.4|22840.4|22820.4|22840.4|22820.4|22840.4|22820.4|1
1654877480000|2022-06-10 16:11:20|22839.8|22819.8|22839.8|22819.8|22839.8|22819.8|22839.8|22819.8|6
1654877490000|2022-06-10 16:11:30|22837.9|22817.9|22839.8|22819.8|22839.8|22819.8|22837.9|22817.9|3
1654877500000|2022-06-10 16:11:40|22837.9|22817.9|22840.4|22820.4|22840.4|22820.4|22837.9|22817.9|0
1654877520000|2022-06-10 16:12:00|||||||||1
1654877530000|2022-06-10 16:12:10|||||||||6
1654877540000|2022-06-10 16:12:20|22837.9|22817.9|22837.3|22817.3|22837.9|22817.9|22837.3|22817.3|1
1654877550000|2022-06-10 16:12:30|||||||||8
1654877560000|2022-06-10 16:12:40|22837.9|22817.9|22851.5|22831.5|22851.5|22831.5|22837.9|22817.9|9
1654877570000|2022-06-10 16:12:50|22864|22824|22864|22824|22864|22824|22864|22824|5
1654877580000|2022-06-10 16:13:00|22853.5|22833.5|22856|22836|22856|22836|22853.5|22833.5|0
1654877590000|2022-06-10 16:13:10|22857.9|22837.9|22856.7|22836.7|22857.9|22837.9|22856.7|22836.7|0
1654877600000|2022-06-10 16:13:20|22850.4|22830.4|22849.8|22829.8|22850.4|22830.4|22845.4|22825.4|7
1654877610000|2022-06-10 16:13:30|22847.9|22827.9|22847.9|22827.9|22847.9|22827.9|22847.9|22827.9|7
1654877620000|2022-06-10 16:13:40|22849.8|22829.8|22852.9|22832.9|22852.9|22832.9|22849.8|22829.8|4
1654877630000|2022-06-10 16:13:50|22854.8|22834.8|22854.8|22834.8|22854.8|22834.8|22854.8|22834.8|1
1654877650000|2022-06-10 16:14:10|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|10
1654877670000|2022-06-10 16:14:30|22852.3|22832.3|22850.4|22830.4|22852.3|22832.3|22850.4|22830.4|1
1654877680000|2022-06-10 16:14:40|||||||||3
1654877690000|2022-06-10 16:14:50|22848.5|22828.5|22850.4|22830.4|22850.4|22830.4|22848.5|22828.5|5
1654877700000|2022-06-10 16:15:00|22851|22831|22851|22831|22851|22831|22851|22831|25
1654877730000|2022-06-10 16:15:30|||||||||3
1654877740000|2022-06-10 16:15:40|||||||||7
1654877750000|2022-06-10 16:15:50|22850.4|22830.4|22850.4|22830.4|22850.4|22830.4|22850.4|22830.4|0
1654877760000|2022-06-10 16:16:00|22855.4|22835.4|22855.4|22835.4|22855.4|22835.4|22853.5|22833.5|7
1654877770000|2022-06-10 16:16:10|22856|22836|22857.9|22837.9|22857.9|22837.9|22856|22836|1
1654877780000|2022-06-10 16:16:20|||||||||5
1654877790000|2022-06-10 16:16:30|||||||||2
1654877800000|2022-06-10 16:16:40|22862.3|22842.3|22862.3|22842.3|22862.3|22842.3|22862.3|22842.3|16
1654877810000|2022-06-10 16:16:50|22866|22846|22869.8|22849.8|22870.4|22850.4|22866|22846|7
1654877820000|2022-06-10 16:17:00|22867.9|22847.9|22872.9|22852.9|22872.9|22852.9|22867.9|22847.9|3
1654877830000|2022-06-10 16:17:10|22873.5|22853.5|22873.5|22853.5|22873.5|22853.5|22873.5|22853.5|6
1654877840000|2022-06-10 16:17:20|||||||||7
1654877850000|2022-06-10 16:17:30|22872.9|22852.9|22866|22846|22872.9|22852.9|22866|22846|3
1654877860000|2022-06-10 16:17:40|||||||||1
1654877870000|2022-06-10 16:17:50|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|5
1654877880000|2022-06-10 16:18:00|||||||||6
1654877890000|2022-06-10 16:18:10|||||||||2
1654877900000|2022-06-10 16:18:20|||||||||2
1654877910000|2022-06-10 16:18:30|||||||||7
1654877920000|2022-06-10 16:18:40|22861|22841|22861|22841|22861|22841|22861|22841|2
1654877940000|2022-06-10 16:19:00|22861.5|22841.5|22863.5|22843.5|22865.4|22845.4|22861.5|22841.5|5
1654877950000|2022-06-10 16:19:10|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|0
1654877960000|2022-06-10 16:19:20|22863.5|22843.5|22863.5|22843.5|22863.5|22843.5|22863.5|22843.5|6
1654877970000|2022-06-10 16:19:30|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|1
1654877980000|2022-06-10 16:19:40|||||||||8
1654877990000|2022-06-10 16:19:50|22861|22841|22861|22841|22861|22841|22861|22841|2
1654878010000|2022-06-10 16:20:10|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|5
1654878020000|2022-06-10 16:20:20|22859|22839|22859|22839|22859|22839|22859|22839|4
1654878030000|2022-06-10 16:20:30|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|10
1654878040000|2022-06-10 16:20:40|22862.3|22842.3|22859|22839|22862.3|22842.3|22858.5|22838.5|2
1654878050000|2022-06-10 16:20:50|22858.5|22838.5|22860.4|22840.4|22860.4|22840.4|22858.5|22838.5|0
1654878060000|2022-06-10 16:21:00|||||||||7
1654878080000|2022-06-10 16:21:20|22861|22841|22860.4|22840.4|22861|22841|22860.4|22840.4|1
1654878090000|2022-06-10 16:21:30|||||||||7
1654878100000|2022-06-10 16:21:40|||||||||1
1654878110000|2022-06-10 16:21:50|22863.5|22843.5|22863.5|22843.5|22863.5|22843.5|22863.5|22843.5|23
1654878120000|2022-06-10 16:22:00|22866|22846|22866|22846|22866|22846|22866|22846|1
1654878130000|2022-06-10 16:22:10|||||||||6
1654878140000|2022-06-10 16:22:20|22871|22851|22872.9|22852.9|22872.9|22852.9|22871|22851|1090
1654878150000|2022-06-10 16:22:30|22875.4|22855.4|22874.8|22854.8|22877.3|22857.3|22872.9|22852.9|30
1654878160000|2022-06-10 16:22:40|22876.7|22856.7|22877.3|22857.3|22877.3|22857.3|22876.7|22856.7|4
1654878170000|2022-06-10 16:22:50|||||||||2
1654878180000|2022-06-10 16:23:00|22876.7|22856.7|22854.8|22834.8|22876.7|22856.7|22854.8|22834.8|82
1654878190000|2022-06-10 16:23:10|22856.7|22836.7|22876.7|22856.7|22879.2|22859.2|22856.7|22836.7|84
1654878200000|2022-06-10 16:23:20|22874.2|22854.2|22884.8|22864.8|22884.8|22864.8|22874.2|22854.2|109
1654878210000|2022-06-10 16:23:30|22885.4|22865.4|22882.9|22862.9|22898.7|22878.7|22882.9|22862.9|183
1654878220000|2022-06-10 16:23:40|22884.8|22864.8|22894.2|22874.2|22894.2|22874.2|22884.8|22864.8|88
1654878230000|2022-06-10 16:23:50|22894.8|22874.8|22889.2|22869.2|22901.7|22881.7|22889.2|22869.2|169
1654878240000|2022-06-10 16:24:00|22889.8|22869.8|22904|22884|22919.8|22899.8|22889.8|22869.8|150
1654878250000|2022-06-10 16:24:10|22903.5|22883.5|22888.5|22868.5|22911.7|22891.7|22888.5|22868.5|143
1654878260000|2022-06-10 16:24:20|22886|22866|22892.9|22872.9|22895.4|22875.4|22883.5|22863.5|93
1654878270000|2022-06-10 16:24:30|22893.5|22873.5|22884.8|22864.8|22893.5|22873.5|22884.8|22864.8|103
1654878280000|2022-06-10 16:24:40|22885.4|22865.4|22887.3|22867.3|22887.3|22867.3|22885.4|22865.4|105
1654878290000|2022-06-10 16:24:50|22890.4|22870.4|22905.4|22885.4|22906|22886|22890.4|22870.4|114
1654878300000|2022-06-10 16:25:00|22903.5|22883.5|22897.3|22877.3|22903.5|22883.5|22894|22874|20
1654878310000|2022-06-10 16:25:10|22896.7|22876.7|22892.3|22872.3|22896.7|22876.7|22892.3|22872.3|6
1654878320000|2022-06-10 16:25:20|22891.7|22871.7|22888.7|22868.7|22891.7|22871.7|22888.7|22868.7|1
1654878330000|2022-06-10 16:25:30|22889.2|22869.2|22884.8|22864.8|22889.2|22869.2|22884.8|22864.8|12
1654878340000|2022-06-10 16:25:40|22882.9|22862.9|22885.4|22865.4|22885.4|22865.4|22882.9|22862.9|5
1654878350000|2022-06-10 16:25:50|||||||||1
1654878360000|2022-06-10 16:26:00|22886|22866|22890.4|22870.4|22890.4|22870.4|22886|22866|2
1654878370000|2022-06-10 16:26:10|22892.3|22872.3|22891|22871|22892.9|22872.9|22890.4|22870.4|5
1654878380000|2022-06-10 16:26:20|22895.4|22875.4|22899.8|22879.8|22899.8|22879.8|22895.4|22875.4|6
1654878390000|2022-06-10 16:26:30|22905.4|22885.4|22905.4|22885.4|22905.4|22885.4|22905.4|22885.4|3
1654878400000|2022-06-10 16:26:40|||||||||2
1654878410000|2022-06-10 16:26:50|22907.3|22887.3|22907.3|22887.3|22907.3|22887.3|22907.3|22887.3|1
1654878420000|2022-06-10 16:27:00|22906.2|22886.2|22910.4|22890.4|22910.4|22890.4|22902.3|22882.3|7
1654878430000|2022-06-10 16:27:10|22907.9|22887.9|22907.9|22887.9|22907.9|22887.9|22907.9|22887.9|2
1654878440000|2022-06-10 16:27:20|||||||||1
1654878460000|2022-06-10 16:27:40|||||||||2
1654878470000|2022-06-10 16:27:50|22903.5|22883.5|22900.4|22880.4|22903.5|22883.5|22900.4|22880.4|1
1654878480000|2022-06-10 16:28:00|22898.5|22878.5|22899|22879|22899.6|22879.6|22898.5|22878.5|6
1654878490000|2022-06-10 16:28:10|22903.5|22883.5|22912.9|22892.9|22912.9|22892.9|22903.5|22883.5|2
1654878510000|2022-06-10 16:28:30|22911|22891|22911|22891|22913.5|22893.5|22911|22891|3
1654878520000|2022-06-10 16:28:40|22910.4|22890.4|22909.8|22889.8|22912.9|22892.9|22909.8|22889.8|2
1654878530000|2022-06-10 16:28:50|22910.4|22890.4|22909.8|22889.8|22910.4|22890.4|22909.8|22889.8|0
1654878550000|2022-06-10 16:29:10|||||||||3
1654878560000|2022-06-10 16:29:20|22907.9|22887.9|22905.4|22885.4|22907.9|22887.9|22905.4|22885.4|5
1654878570000|2022-06-10 16:29:30|||||||||1
1654878580000|2022-06-10 16:29:40|22907.3|22887.3|22907.3|22887.3|22907.3|22887.3|22907.3|22887.3|1
1654878590000|2022-06-10 16:29:50|22907.9|22887.9|22907.3|22887.3|22907.9|22887.9|22907.3|22887.3|16
1654878610000|2022-06-10 16:30:10|22909.2|22889.2|22910.4|22890.4|22910.4|22890.4|22909.2|22889.2|5
1654878620000|2022-06-10 16:30:20|||||||||2
1654878630000|2022-06-10 16:30:30|22909.8|22889.8|22912.3|22892.3|22912.3|22892.3|22909.8|22889.8|7
1654878640000|2022-06-10 16:30:40|22910.4|22890.4|22912.3|22892.3|22912.9|22892.9|22910.4|22890.4|0
1654878650000|2022-06-10 16:30:50|22911|22891|22912.9|22892.9|22912.9|22892.9|22911|22891|0
1654878660000|2022-06-10 16:31:00|22911|22891|22912.3|22892.3|22912.9|22892.9|22910.4|22890.4|5
1654878670000|2022-06-10 16:31:10|22910.4|22890.4|22912.9|22892.9|22912.9|22892.9|22910.4|22890.4|0
1654878680000|2022-06-10 16:31:20|22914.8|22894.8|22915.4|22895.4|22915.4|22895.4|22914.8|22894.8|5
1654878700000|2022-06-10 16:31:40|||||||||9
1654878710000|2022-06-10 16:31:50|22914.8|22894.8|22915.4|22895.4|22915.4|22895.4|22912.9|22892.9|1
1654878730000|2022-06-10 16:32:10|22919.2|22899.2|22919.2|22899.2|22919.2|22899.2|22919.2|22899.2|8
1654878740000|2022-06-10 16:32:20|||||||||7
1654878750000|2022-06-10 16:32:30|||||||||10
1654878760000|2022-06-10 16:32:40|22914.8|22894.8|22917.3|22897.3|22917.3|22897.3|22914.8|22894.8|24
1654878770000|2022-06-10 16:32:50|22916.7|22896.7|22914.8|22894.8|22916.7|22896.7|22914.8|22894.8|66
1654878780000|2022-06-10 16:33:00|||||||||9
1654878810000|2022-06-10 16:33:30|||||||||1
1654878830000|2022-06-10 16:33:50|||||||||1
1654878840000|2022-06-10 16:34:00|22914.2|22894.2|22914.2|22894.2|22914.2|22894.2|22914.2|22894.2|8
1654878860000|2022-06-10 16:34:20|22913.7|22893.7|22909.2|22889.2|22913.7|22893.7|22909.2|22889.2|9
1654878870000|2022-06-10 16:34:30|22911.7|22891.7|22911.7|22891.7|22911.7|22891.7|22911.7|22891.7|0
1654878880000|2022-06-10 16:34:40|22909.2|22889.2|22909.2|22889.2|22909.2|22889.2|22909.2|22889.2|1
1654878890000|2022-06-10 16:34:50|22908.7|22888.7|22904.8|22884.8|22908.7|22888.7|22904.8|22884.8|2
1654878900000|2022-06-10 16:35:00|22904.2|22884.2|22902.3|22882.3|22904.2|22884.2|22902.3|22882.3|0
1654878940000|2022-06-10 16:35:40|||||||||1
1654878950000|2022-06-10 16:35:50|22897.9|22877.9|22897.9|22877.9|22897.9|22877.9|22896|22876|6
1654878960000|2022-06-10 16:36:00|22896|22876|22897.9|22877.9|22897.9|22877.9|22896|22876|5
1654878970000|2022-06-10 16:36:10|22894.8|22874.8|22899.8|22879.8|22899.8|22879.8|22894.8|22874.8|3
1654878980000|2022-06-10 16:36:20|||||||||5
1654878990000|2022-06-10 16:36:30|22897.3|22877.3|22899.8|22879.8|22899.8|22879.8|22897.3|22877.3|1
1654879000000|2022-06-10 16:36:40|||||||||1
1654879010000|2022-06-10 16:36:50|22897.3|22877.3|22897.3|22877.3|22897.3|22877.3|22897.3|22877.3|2
1654879020000|2022-06-10 16:37:00|22897.9|22877.9|22902.3|22882.3|22902.3|22882.3|22897.9|22877.9|19
1654879040000|2022-06-10 16:37:20|22897.9|22877.9|22897.9|22877.9|22897.9|22877.9|22897.9|22877.9|3
1654879060000|2022-06-10 16:37:40|||||||||2
1654879070000|2022-06-10 16:37:50|22895.4|22875.4|22894.8|22874.8|22895.4|22875.4|22894.8|22874.8|11
1654879120000|2022-06-10 16:38:40|22892.9|22872.9|22892.9|22872.9|22892.9|22872.9|22892.3|22872.3|1
1654879140000|2022-06-10 16:39:00|22893.5|22873.5|22894.8|22874.8|22895.4|22875.4|22893.5|22873.5|1
1654879150000|2022-06-10 16:39:10|22895.4|22875.4|22895.4|22875.4|22895.4|22875.4|22895.4|22875.4|0
1654879170000|2022-06-10 16:39:30|22893.5|22873.5|22893.5|22873.5|22893.5|22873.5|22893.5|22873.5|0
1654879180000|2022-06-10 16:39:40|22892.9|22872.9|22892.9|22872.9|22892.9|22872.9|22892.9|22872.9|1
1654879190000|2022-06-10 16:39:50|22895.4|22875.4|22895.4|22875.4|22895.4|22875.4|22895.4|22875.4|2
1654879220000|2022-06-10 16:40:20|22892.9|22872.9|22892.3|22872.3|22895.4|22875.4|22892.3|22872.3|3
1654879230000|2022-06-10 16:40:30|22892.9|22872.9|22892.9|22872.9|22894.8|22874.8|22892.3|22872.3|1
1654879240000|2022-06-10 16:40:40|22892.3|22872.3|22892.3|22872.3|22892.3|22872.3|22892.3|22872.3|12
1654879250000|2022-06-10 16:40:50|22890.4|22870.4|22890.4|22870.4|22890.4|22870.4|22890.4|22870.4|9
1654879260000|2022-06-10 16:41:00|22893.5|22873.5|22893.5|22873.5|22893.5|22873.5|22893.5|22873.5|2
1654879270000|2022-06-10 16:41:10|22895.4|22875.4|22895.4|22875.4|22895.4|22875.4|22895.4|22875.4|0
1654879280000|2022-06-10 16:41:20|||||||||1
1654879290000|2022-06-10 16:41:30|22897.3|22877.3|22899.2|22879.2|22899.8|22879.8|22897.3|22877.3|2
1654879300000|2022-06-10 16:41:40|22895.4|22875.4|22899.2|22879.2|22899.2|22879.2|22895.4|22875.4|113
1654879310000|2022-06-10 16:41:50|22897.3|22877.3|22895.4|22875.4|22897.3|22877.3|22895.4|22875.4|6
1654879320000|2022-06-10 16:42:00|22897.9|22877.9|22893.5|22873.5|22897.9|22877.9|22893.5|22873.5|3
1654879330000|2022-06-10 16:42:10|22895.4|22875.4|22895.4|22875.4|22895.4|22875.4|22895.4|22875.4|0
1654879350000|2022-06-10 16:42:30|||||||||1
1654879360000|2022-06-10 16:42:40|22893.5|22873.5|22893.5|22873.5|22893.5|22873.5|22893.5|22873.5|1
1654879380000|2022-06-10 16:43:00|22892.3|22872.3|22892.3|22872.3|22892.3|22872.3|22892.3|22872.3|2
1654879390000|2022-06-10 16:43:10|22890.4|22870.4|22897.9|22877.9|22897.9|22877.9|22890.4|22870.4|12
1654879420000|2022-06-10 16:43:40|||||||||1
1654879440000|2022-06-10 16:44:00|22900.4|22880.4|22900.4|22880.4|22900.4|22880.4|22900.4|22880.4|1
1654879470000|2022-06-10 16:44:30|||||||||1
1654879480000|2022-06-10 16:44:40|22901|22881|22902.9|22882.9|22902.9|22882.9|22900.4|22880.4|1
1654879490000|2022-06-10 16:44:50|||||||||1
1654879520000|2022-06-10 16:45:20|22905.4|22885.4|22907.3|22887.3|22907.9|22887.9|22905.4|22885.4|4
1654879530000|2022-06-10 16:45:30|||||||||1
1654879540000|2022-06-10 16:45:40|22905.4|22885.4|22903.5|22883.5|22905.4|22885.4|22903.5|22883.5|1
1654879560000|2022-06-10 16:46:00|22901|22881|22901|22881|22901|22881|22901|22881|1
1654879570000|2022-06-10 16:46:10|||||||||3
1654879600000|2022-06-10 16:46:40|22897.9|22877.9|22897.9|22877.9|22897.9|22877.9|22897.9|22877.9|2
1654879630000|2022-06-10 16:47:10|22897.3|22877.3|22897.3|22877.3|22897.3|22877.3|22897.3|22877.3|2
1654879650000|2022-06-10 16:47:30|22892.3|22872.3|22892.3|22872.3|22892.3|22872.3|22892.3|22872.3|5
1654879660000|2022-06-10 16:47:40|22887.3|22867.3|22887.3|22867.3|22887.3|22867.3|22887.3|22867.3|4
1654879670000|2022-06-10 16:47:50|22885.4|22865.4|22884.8|22864.8|22885.4|22865.4|22884.8|22864.8|2
1654879680000|2022-06-10 16:48:00|||||||||1
1654879690000|2022-06-10 16:48:10|22886.7|22866.7|22886.7|22866.7|22886.7|22866.7|22886.7|22866.7|1
1654879710000|2022-06-10 16:48:30|22887.3|22867.3|22887.3|22867.3|22887.3|22867.3|22887.3|22867.3|1
1654879720000|2022-06-10 16:48:40|22886.7|22866.7|22886.7|22866.7|22886.7|22866.7|22886.7|22866.7|4
1654879730000|2022-06-10 16:48:50|||||||||2
1654879740000|2022-06-10 16:49:00|22886.2|22866.2|22873.5|22853.5|22886.2|22866.2|22873.5|22853.5|8
1654879750000|2022-06-10 16:49:10|||||||||40
1654879770000|2022-06-10 16:49:30|22874|22854|22876|22856|22876|22856|22874|22854|3
1654879780000|2022-06-10 16:49:40|||||||||1
1654879790000|2022-06-10 16:49:50|22882.9|22862.9|22882.9|22862.9|22882.9|22862.9|22882.9|22862.9|2
1654879800000|2022-06-10 16:50:00|22886.7|22866.7|22887.3|22867.3|22887.3|22867.3|22886.7|22866.7|3
1654879830000|2022-06-10 16:50:30|22887.9|22867.9|22892.3|22872.3|22892.3|22872.3|22887.9|22867.9|3
1654879840000|2022-06-10 16:50:40|22889.8|22869.8|22892.3|22872.3|22892.3|22872.3|22889.8|22869.8|1
1654879860000|2022-06-10 16:51:00|22894.2|22874.2|22891.7|22871.7|22894.2|22874.2|22891.7|22871.7|1
1654879870000|2022-06-10 16:51:10|22892.3|22872.3|22894.2|22874.2|22894.2|22874.2|22892.3|22872.3|0
1654879890000|2022-06-10 16:51:30|22890.4|22870.4|22889.8|22869.8|22890.4|22870.4|22889.8|22869.8|2
1654879900000|2022-06-10 16:51:40|||||||||1
1654879910000|2022-06-10 16:51:50|22878.1|22858.1|22872.3|22852.3|22878.1|22858.1|22872.3|22852.3|6
1654879920000|2022-06-10 16:52:00|22870.4|22850.4|22869.2|22849.2|22870.4|22850.4|22869.2|22849.2|2
1654879930000|2022-06-10 16:52:10|22862.3|22842.3|22862.3|22842.3|22862.3|22842.3|22862.3|22842.3|3
1654879940000|2022-06-10 16:52:20|||||||||1
1654879950000|2022-06-10 16:52:30|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|0
1654879960000|2022-06-10 16:52:40|22861|22841|22861|22841|22861|22841|22861|22841|6
1654880020000|2022-06-10 16:53:40|||||||||1
1654880040000|2022-06-10 16:54:00|||||||||1
1654880050000|2022-06-10 16:54:10|22862.9|22842.9|22865.4|22845.4|22865.4|22845.4|22862.9|22842.9|9
1654880080000|2022-06-10 16:54:40|||||||||7
1654880100000|2022-06-10 16:55:00|22862.9|22842.9|22864.8|22844.8|22864.8|22844.8|22862.9|22842.9|4
1654880110000|2022-06-10 16:55:10|22862.9|22842.9|22858.5|22838.5|22862.9|22842.9|22858.5|22838.5|4
1654880120000|2022-06-10 16:55:20|||||||||2
1654880140000|2022-06-10 16:55:40|||||||||1
1654880150000|2022-06-10 16:55:50|||||||||13
1654880160000|2022-06-10 16:56:00|||||||||1
1654880190000|2022-06-10 16:56:30|22859|22839|22858.5|22838.5|22859|22839|22858.5|22838.5|5
1654880200000|2022-06-10 16:56:40|22859|22839|22858.5|22838.5|22859|22839|22858.5|22838.5|2
1654880210000|2022-06-10 16:56:50|||||||||1
1654880220000|2022-06-10 16:57:00|22861|22841|22860.4|22840.4|22861|22841|22860.4|22840.4|8
1654880240000|2022-06-10 16:57:20|||||||||50
1654880260000|2022-06-10 16:57:40|||||||||1
1654880280000|2022-06-10 16:58:00|||||||||12
1654880300000|2022-06-10 16:58:20|22859.8|22839.8|22859.8|22839.8|22859.8|22839.8|22859.8|22839.8|1
1654880310000|2022-06-10 16:58:30|22857.9|22837.9|22857.9|22837.9|22857.9|22837.9|22857.9|22837.9|11
1654880330000|2022-06-10 16:58:50|22856|22836|22857.9|22837.9|22857.9|22837.9|22856|22836|6
1654880340000|2022-06-10 16:59:00|22858.5|22838.5|22858.5|22838.5|22858.5|22838.5|22858.5|22838.5|1
1654880360000|2022-06-10 16:59:20|||||||||3
1654880380000|2022-06-10 16:59:40|22860.4|22840.4|22860.4|22840.4|22860.4|22840.4|22860.4|22840.4|1
1654880390000|2022-06-10 16:59:50|22861|22841|22861|22841|22861|22841|22861|22841|1
1654880400000|2022-06-10 17:00:00|22860.4|22840.4|22858.5|22838.5|22860.4|22840.4|22858.5|22838.5|8
1654880410000|2022-06-10 17:00:10|||||||||1
1654880430000|2022-06-10 17:00:30|||||||||10
1654880440000|2022-06-10 17:00:40|||||||||1
1654880450000|2022-06-10 17:00:50|22856.5|22836.5|22856.5|22836.5|22856.5|22836.5|22856.5|22836.5|1
1654880460000|2022-06-10 17:01:00|||||||||3
1654880470000|2022-06-10 17:01:10|||||||||11
1654880480000|2022-06-10 17:01:20|22860.4|22840.4|22861|22841|22861|22841|22858.5|22838.5|2
1654880490000|2022-06-10 17:01:30|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|5
1654880520000|2022-06-10 17:02:00|22863.5|22843.5|22863.5|22843.5|22863.5|22843.5|22863.5|22843.5|1
1654880530000|2022-06-10 17:02:10|||||||||5
1654880540000|2022-06-10 17:02:20|22861|22841|22861|22841|22861|22841|22861|22841|7
1654880580000|2022-06-10 17:03:00|22862.9|22842.9|22863.5|22843.5|22863.5|22843.5|22862.9|22842.9|0
1654880590000|2022-06-10 17:03:10|||||||||10
1654880610000|2022-06-10 17:03:30|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|0
1654880630000|2022-06-10 17:03:50|22866|22846|22863.5|22843.5|22866|22846|22863.5|22843.5|0
1654880640000|2022-06-10 17:04:00|22865.4|22845.4|22866|22846|22866|22846|22865.4|22845.4|1
1654880670000|2022-06-10 17:04:30|22868.5|22848.5|22871|22851|22871|22851|22868.5|22848.5|2
1654880680000|2022-06-10 17:04:40|22872.9|22852.9|22872.9|22852.9|22872.9|22852.9|22872.9|22852.9|0
1654880690000|2022-06-10 17:04:50|||||||||6
1654880700000|2022-06-10 17:05:00|22872.3|22852.3|22872.3|22852.3|22872.3|22852.3|22872.3|22852.3|4
1654880710000|2022-06-10 17:05:10|22870.4|22850.4|22870.4|22850.4|22870.4|22850.4|22870.4|22850.4|27
1654880770000|2022-06-10 17:06:10|||||||||1
1654880780000|2022-06-10 17:06:20|22868.5|22848.5|22867.9|22847.9|22868.5|22848.5|22867.9|22847.9|0
1654880790000|2022-06-10 17:06:30|22867.3|22847.3|22867.3|22847.3|22867.3|22847.3|22867.3|22847.3|1
1654880800000|2022-06-10 17:06:40|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|0
1654880810000|2022-06-10 17:06:50|22867.9|22847.9|22867.9|22847.9|22867.9|22847.9|22867.9|22847.9|2
1654880820000|2022-06-10 17:07:00|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|9
1654880860000|2022-06-10 17:07:40|22864.8|22844.8|22862.9|22842.9|22864.8|22844.8|22862.9|22842.9|1
1654880870000|2022-06-10 17:07:50|22862.3|22842.3|22861|22841|22862.3|22842.3|22860.4|22840.4|2
1654880890000|2022-06-10 17:08:10|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|0
1654880930000|2022-06-10 17:08:50|22861|22841|22861|22841|22861|22841|22861|22841|8
1654880940000|2022-06-10 17:09:00|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|2
1654880960000|2022-06-10 17:09:20|22859|22839|22859|22839|22859|22839|22859|22839|1
1654880970000|2022-06-10 17:09:30|22858.5|22838.5|22858.5|22838.5|22858.5|22838.5|22858.5|22838.5|3
1654880980000|2022-06-10 17:09:40|22859|22839|22861|22841|22861|22841|22859|22839|12
1654880990000|2022-06-10 17:09:50|22860.4|22840.4|22862.9|22842.9|22862.9|22842.9|22860.4|22840.4|0
1654881000000|2022-06-10 17:10:00|||||||||1
1654881040000|2022-06-10 17:10:40|22863.5|22843.5|22865.4|22845.4|22865.4|22845.4|22863.5|22843.5|4
1654881050000|2022-06-10 17:10:50|||||||||4
1654881100000|2022-06-10 17:11:40|||||||||1
1654881110000|2022-06-10 17:11:50|||||||||2
1654881130000|2022-06-10 17:12:10|22864.2|22844.2|22860.4|22840.4|22864.2|22844.2|22860.4|22840.4|3
1654881140000|2022-06-10 17:12:20|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|0
1654881150000|2022-06-10 17:12:30|22862.9|22842.9|22858.5|22838.5|22863.5|22843.5|22858.5|22838.5|1
1654881180000|2022-06-10 17:13:00|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|22862.9|22842.9|384
1654881190000|2022-06-10 17:13:10|22866.7|22846.7|22866.7|22846.7|22866.7|22846.7|22866.7|22846.7|402
1654881210000|2022-06-10 17:13:30|22870.6|22850.6|22871.2|22851.2|22871.2|22851.2|22870.6|22850.6|2
1654881220000|2022-06-10 17:13:40|22869.2|22849.2|22869.2|22849.2|22869.2|22849.2|22869.2|22849.2|5
1654881240000|2022-06-10 17:14:00|22871.2|22851.2|22872.3|22852.3|22872.3|22852.3|22869.2|22849.2|5
1654881250000|2022-06-10 17:14:10|22871.7|22851.7|22871.7|22851.7|22871.7|22851.7|22871.7|22851.7|0
1654881260000|2022-06-10 17:14:20|22872.3|22852.3|22872.3|22852.3|22872.3|22852.3|22872.3|22852.3|1
1654881270000|2022-06-10 17:14:30|22874.2|22854.2|22877.3|22857.3|22877.3|22857.3|22874.2|22854.2|5
1654881280000|2022-06-10 17:14:40|22875.4|22855.4|22879.8|22859.8|22879.8|22859.8|22875.4|22855.4|0
1654881290000|2022-06-10 17:14:50|22879.2|22859.2|22879.2|22859.2|22879.2|22859.2|22879.2|22859.2|1
1654881300000|2022-06-10 17:15:00|22875.4|22855.4|22876|22856|22876|22856|22875.4|22855.4|0
1654881310000|2022-06-10 17:15:10|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|0
1654881320000|2022-06-10 17:15:20|22874.8|22854.8|22874.8|22854.8|22874.8|22854.8|22874.8|22854.8|270
1654881340000|2022-06-10 17:15:40|22872.3|22852.3|22871.7|22851.7|22872.3|22852.3|22871.7|22851.7|38
1654881350000|2022-06-10 17:15:50|22867.9|22847.9|22867.9|22847.9|22867.9|22847.9|22867.9|22847.9|1
1654881370000|2022-06-10 17:16:10|22865.9|22845.9|22865.9|22845.9|22865.9|22845.9|22865.9|22845.9|1
1654881390000|2022-06-10 17:16:30|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|0
1654881400000|2022-06-10 17:16:40|22863.4|22843.4|22863.4|22843.4|22863.4|22843.4|22863.4|22843.4|1
1654881410000|2022-06-10 17:16:50|||||||||1
1654881420000|2022-06-10 17:17:00|22862.9|22842.9|22860.9|22840.9|22862.9|22842.9|22860.9|22840.9|138
1654881430000|2022-06-10 17:17:10|22859|22839|22858.4|22838.4|22859|22839|22858.4|22838.4|16
1654881440000|2022-06-10 17:17:20|||||||||54
1654881450000|2022-06-10 17:17:30|||||||||9
1654881460000|2022-06-10 17:17:40|||||||||8
1654881470000|2022-06-10 17:17:50|||||||||2
1654881480000|2022-06-10 17:18:00|||||||||2
1654881490000|2022-06-10 17:18:10|22860.4|22840.4|22860.9|22840.9|22860.9|22840.9|22860.4|22840.4|2
1654881500000|2022-06-10 17:18:20|||||||||12
1654881510000|2022-06-10 17:18:30|22860.4|22840.4|22859.8|22839.8|22860.4|22840.4|22859.8|22839.8|4
1654881520000|2022-06-10 17:18:40|22855.9|22835.9|22857.9|22837.9|22857.9|22837.9|22855.9|22835.9|7
1654881530000|2022-06-10 17:18:50|22855.9|22835.9|22855.9|22835.9|22855.9|22835.9|22855.9|22835.9|4
1654881590000|2022-06-10 17:19:50|||||||||4
1654881600000|2022-06-10 17:20:00|22857.9|22837.9|22863.4|22843.4|22863.4|22843.4|22857.9|22837.9|4
1654881610000|2022-06-10 17:20:10|22865.9|22845.9|22863.4|22843.4|22865.9|22845.9|22863.4|22843.4|1
1654881620000|2022-06-10 17:20:20|22862.9|22842.9|22862.9|22822.9|22862.9|22842.9|22853.4|22822.9|9
1654881630000|2022-06-10 17:20:30|22853.4|22833.4|22853.4|22833.4|22853.4|22833.4|22853.4|22833.4|5
1654881640000|2022-06-10 17:20:40|22862.9|22822.9|22847.9|22827.9|22862.9|22829.8|22847.9|22820.9|12
1654881660000|2022-06-10 17:21:00|22844|22824|22839.8|22819.8|22844|22824|22839.8|22819.8|12
1654881670000|2022-06-10 17:21:10|22835.9|22815.9|22835.9|22815.9|22835.9|22815.9|22835.9|22815.9|0
1654881710000|2022-06-10 17:21:50|22833.4|22813.4|22833.4|22813.4|22833.4|22813.4|22833.4|22813.4|0
1654881720000|2022-06-10 17:22:00|22832.9|22812.9|22832.9|22812.9|22832.9|22812.9|22832.9|22812.9|1
1654881750000|2022-06-10 17:22:30|||||||||2
1654881770000|2022-06-10 17:22:50|22830.9|22810.9|22830.9|22810.9|22830.9|22810.9|22830.9|22810.9|12
1654881780000|2022-06-10 17:23:00|||||||||2
1654881790000|2022-06-10 17:23:10|22830.4|22810.4|22830.4|22810.4|22830.4|22810.4|22830.4|22810.4|1
1654881820000|2022-06-10 17:23:40|22826.5|22806.5|22824.8|22804.8|22826.5|22806.5|22824.8|22804.8|3
1654881840000|2022-06-10 17:24:00|||||||||1
1654881870000|2022-06-10 17:24:30|||||||||1
1654881880000|2022-06-10 17:24:40|||||||||1
1654881890000|2022-06-10 17:24:50|22824.2|22804.2|22821.7|22801.7|22824.2|22804.2|22821.7|22801.7|8
1654881900000|2022-06-10 17:25:00|22819.8|22799.8|22819.8|22799.8|22819.8|22799.8|22819.8|22799.8|26
1654881910000|2022-06-10 17:25:10|22817.9|22797.9|22817.9|22797.9|22817.9|22797.9|22817.9|22797.9|0
1654881930000|2022-06-10 17:25:30|22816.7|22796.7|22816.7|22796.7|22816.7|22796.7|22816.7|22796.7|96
1654881950000|2022-06-10 17:25:50|22814.2|22794.2|22814.2|22794.2|22814.2|22794.2|22814.2|22794.2|2
1654881960000|2022-06-10 17:26:00|||||||||4
1654881980000|2022-06-10 17:26:20|22811.7|22791.7|22811.7|22791.7|22811.7|22791.7|22811.7|22791.7|1
1654881990000|2022-06-10 17:26:30|||||||||37
1654882000000|2022-06-10 17:26:40|||||||||4
1654882010000|2022-06-10 17:26:50|||||||||1
1654882020000|2022-06-10 17:27:00|22813.7|22793.7|22811.2|22791.2|22813.7|22793.7|22811.2|22791.2|13
1654882030000|2022-06-10 17:27:10|||||||||2
1654882040000|2022-06-10 17:27:20|22811.7|22791.7|22812.3|22792.3|22812.3|22792.3|22811.7|22791.7|1
1654882050000|2022-06-10 17:27:30|22811.7|22791.7|22812.9|22792.9|22812.9|22792.9|22811.7|22791.7|4
1654882060000|2022-06-10 17:27:40|22816.7|22796.7|22823.7|22803.7|22823.7|22803.7|22816.7|22796.7|15
1654882070000|2022-06-10 17:27:50|22824.2|22804.2|22824.2|22804.2|22824.2|22804.2|22824.2|22804.2|3
1654882080000|2022-06-10 17:28:00|22824.8|22804.8|22829.2|22809.2|22829.2|22809.2|22824.8|22804.8|71
1654882090000|2022-06-10 17:28:10|22828.7|22808.7|22823.7|22803.7|22828.7|22808.7|22823.7|22803.7|5
1654882100000|2022-06-10 17:28:20|||||||||6
1654882110000|2022-06-10 17:28:30|||||||||1
1654882120000|2022-06-10 17:28:40|22821.2|22801.2|22823.7|22803.7|22823.7|22803.7|22821.2|22801.2|2
1654882130000|2022-06-10 17:28:50|||||||||98
1654882140000|2022-06-10 17:29:00|22826.2|22806.2|22824.8|22804.8|22833.7|22806.2|22824.2|22793.7|9
1654882150000|2022-06-10 17:29:10|22826.7|22806.7|22826.2|22806.2|22826.7|22806.7|22826.2|22806.2|3
1654882160000|2022-06-10 17:29:20|22824.8|22804.8|22826.2|22806.2|22826.7|22806.7|22824.8|22804.8|9
1654882170000|2022-06-10 17:29:30|22824.2|22804.2|22826.2|22806.2|22826.2|22806.2|22824.2|22804.2|10
1654882180000|2022-06-10 17:29:40|22823.7|22803.7|22823.7|22803.7|22823.7|22803.7|22823.7|22803.7|40
1654882190000|2022-06-10 17:29:50|22821.7|22801.7|22821.7|22801.7|22822.3|22802.3|22821.7|22801.7|140
1655108100000|2022-06-13 08:15:00|22762.8|22702.8|22739.4|22699.4|22762.8|22712.8|22707.8|22661.9|40
1655108110000|2022-06-13 08:15:10|22737.3|22697.3|22683.9|22643.9|22737.3|22701.9|22683.9|22633.4|85
1655108120000|2022-06-13 08:15:20|22685.9|22645.9|22704.4|22644.4|22715|22668.9|22673.9|22636.7|28
1655108130000|2022-06-13 08:15:30|22696.3|22636.3|22696.3|22636.3|22696.3|22636.3|22696.3|22636.3|1
1655108140000|2022-06-13 08:15:40|22695.8|22635.8|22691.3|22631.3|22695.8|22635.8|22691.3|22631.3|10
1655108150000|2022-06-13 08:15:50|22691.7|22631.7|22691.3|22631.3|22693.8|22633.8|22691.3|22631.3|13
1655108160000|2022-06-13 08:16:00|22690.3|22630.3|22683.9|22623.9|22690.3|22630.3|22683.9|22623.9|12
1655108170000|2022-06-13 08:16:10|22683.4|22623.4|22668|22628|22683.4|22628|22668|22619.4|9
1655108180000|2022-06-13 08:16:20|22663.9|22623.9|22663.9|22623.9|22663.9|22623.9|22663.9|22623.9|0
1655108200000|2022-06-13 08:16:40|22661.9|22621.9|22661.9|22621.9|22663.9|22623.9|22661.9|22621.9|8
1655108210000|2022-06-13 08:16:50|||||||||10
1655108220000|2022-06-13 08:17:00|22663.9|22623.9|22676.9|22636.9|22684.5|22636.9|22663.9|22618.4|3
1655108230000|2022-06-13 08:17:10|22678.9|22638.9|22695.8|22635.8|22695.8|22639.4|22678.9|22635.3|13
1655108240000|2022-06-13 08:17:20|22702.3|22642.3|22717.3|22657.3|22717.3|22666.9|22696.3|22642.3|8
1655108250000|2022-06-13 08:17:30|22719.4|22659.4|22711.9|22671.9|22719.4|22671.9|22709.8|22659.4|0
1655108260000|2022-06-13 08:17:40|22722.3|22662.3|22711.9|22671.9|22724.4|22673.9|22711.9|22662.3|0
1655108270000|2022-06-13 08:17:50|22723.3|22663.3|22725.8|22665.8|22725.8|22665.8|22723.3|22663.3|4
1655108280000|2022-06-13 08:18:00|22733.9|22673.9|22746.4|22686.4|22746.4|22686.4|22733.9|22673.9|3
1655108300000|2022-06-13 08:18:20|22748.4|22688.4|22741.4|22701.4|22748.4|22701.4|22738.9|22688.4|112
1655108310000|2022-06-13 08:18:30|22743.4|22703.4|22736.9|22716.9|22743.9|22716.9|22736.9|22703.4|9
1655108320000|2022-06-13 08:18:40|22764.4|22704.4|22764.4|22704.4|22764.4|22704.4|22764.4|22704.4|3
1655108330000|2022-06-13 08:18:50|22753.4|22713.4|22749.4|22709.4|22753.4|22713.4|22749.4|22709.4|23
1655108340000|2022-06-13 08:19:00|22738.4|22718.4|22726.9|22706.9|22738.4|22718.4|22726.9|22706.9|3
1655108350000|2022-06-13 08:19:10|22723|22703|22723|22703|22723|22703|22723|22703|5
1655108360000|2022-06-13 08:19:20|22735.5|22695.5|22709.4|22689.4|22735.5|22705|22709.4|22689.4|1
1655108370000|2022-06-13 08:19:30|22715.5|22695.5|22715.5|22695.5|22715.5|22695.5|22715.5|22695.5|0
1655108380000|2022-06-13 08:19:40|22713.9|22693.9|22718.9|22678.9|22718.9|22693.9|22713.9|22678.9|6
1655108400000|2022-06-13 08:20:00|22728.4|22668.4|22709.4|22669.4|22728.4|22675.5|22709.4|22666.4|25
1655108410000|2022-06-13 08:20:10|||||||||87
1655108430000|2022-06-13 08:20:30|22696.9|22676.9|22696.9|22676.9|22696.9|22676.9|22696.9|22676.9|2
1655108440000|2022-06-13 08:20:40|22694.8|22674.8|22694.8|22674.8|22694.8|22674.8|22694.8|22674.8|5
1655108470000|2022-06-13 08:21:10|22691.9|22651.9|22701.4|22641.4|22701.4|22651.9|22691.9|22641.4|4
1655108490000|2022-06-13 08:21:30|22699.4|22639.4|22699.4|22639.4|22699.4|22639.4|22699.4|22639.4|1
1655108500000|2022-06-13 08:21:40|22697.3|22637.3|22687.8|22647.8|22697.3|22647.8|22687.8|22637.3|1
1655108520000|2022-06-13 08:22:00|22689.8|22649.8|22689.8|22649.8|22689.8|22649.8|22689.8|22649.8|0
1655108530000|2022-06-13 08:22:10|22678.9|22658.9|22678.9|22658.9|22678.9|22658.9|22678.9|22658.9|189
1655108580000|2022-06-13 08:23:00|||||||||1
1655108600000|2022-06-13 08:23:20|22688.4|22648.4|22671.4|22651.4|22688.4|22652.3|22671.4|22642.3|4
1655108620000|2022-06-13 08:23:40|22669.4|22649.4|22669.4|22649.4|22669.4|22649.4|22669.4|22649.4|5
1655108630000|2022-06-13 08:23:50|22666.9|22646.9|22666.4|22646.4|22666.9|22646.9|22666.4|22646.4|5
1655108640000|2022-06-13 08:24:00|22664.4|22644.4|22664.4|22644.4|22664.4|22644.4|22664.4|22644.4|0
1655108650000|2022-06-13 08:24:10|22666.9|22646.9|22666.9|22646.9|22666.9|22646.9|22666.9|22646.9|1
1655108670000|2022-06-13 08:24:30|22664.4|22644.4|22663.4|22643.4|22664.4|22644.4|22663.4|22643.4|6
1655108680000|2022-06-13 08:24:40|22663|22643|22657.5|22637.5|22663|22643|22657.5|22637.5|20
1655108690000|2022-06-13 08:24:50|22651.4|22631.4|22650.5|22630.5|22651.4|22631.4|22650.5|22630.5|9
1655108700000|2022-06-13 08:25:00|||||||||4
1655108730000|2022-06-13 08:25:30|22650.9|22630.9|22650.9|22630.9|22650.9|22630.9|22650.9|22630.9|1
1655108740000|2022-06-13 08:25:40|22661.4|22621.4|22661.4|22621.4|22661.4|22621.4|22661.4|22621.4|2
1655108750000|2022-06-13 08:25:50|22651.9|22631.9|22651.9|22631.9|22651.9|22631.9|22651.9|22631.9|0
1655108760000|2022-06-13 08:26:00|||||||||3
1655108810000|2022-06-13 08:26:50|22653.9|22633.9|22653.9|22633.9|22653.9|22633.9|22653.9|22633.9|5
1655108820000|2022-06-13 08:27:00|22658|22638|22668.4|22628.4|22668.4|22638|22658|22628.4|0
1655108840000|2022-06-13 08:27:20|22658.9|22638.9|22658.9|22638.9|22658.9|22638.9|22658.9|22638.9|1
1655108880000|2022-06-13 08:28:00|22660.9|22640.9|22673.9|22653.9|22673.9|22653.9|22660.9|22640.9|15
1655108890000|2022-06-13 08:28:10|22673.4|22653.4|22671.9|22651.9|22673.4|22653.4|22671.4|22651.4|0
1655108900000|2022-06-13 08:28:20|22673.9|22653.9|22686.4|22666.4|22686.4|22666.4|22673.9|22653.9|3
1655108920000|2022-06-13 08:28:40|22693.9|22673.9|22723.9|22663.9|22723.9|22673.9|22693.9|22663.9|3
1655108930000|2022-06-13 08:28:50|22711.9|22691.9|22731.9|22691.9|22731.9|22692.8|22711.9|22689.4|3
1655108950000|2022-06-13 08:29:10|22733.9|22693.9|22733.9|22693.9|22733.9|22693.9|22733.9|22693.9|2
1655108980000|2022-06-13 08:29:40|22750.5|22690.5|22755.5|22695.5|22755.5|22695.5|22750.5|22690.5|2
1655109000000|2022-06-13 08:30:00|22755|22695|22731.9|22711.9|22755|22713.9|22731.9|22693|2
1655109010000|2022-06-13 08:30:10|22726.9|22706.9|22726.9|22706.9|22726.9|22706.9|22726.9|22706.9|0
1655109040000|2022-06-13 08:30:40|22734.4|22694.4|22734.4|22694.4|22734.4|22694.4|22734.4|22694.4|1
1655109050000|2022-06-13 08:30:50|22724.8|22704.8|22732.3|22692.3|22732.3|22706.9|22724.8|22692.3|1
1655109070000|2022-06-13 08:31:10|22720.9|22700.9|22721.4|22681.4|22725.9|22700.9|22715.9|22681.4|4
1655109080000|2022-06-13 08:31:20|22706.9|22686.9|22706.9|22686.9|22706.9|22686.9|22706.9|22686.9|0
1655109100000|2022-06-13 08:31:40|||||||||1
1655109130000|2022-06-13 08:32:10|22719.4|22679.4|22719.4|22679.4|22719.4|22679.4|22719.4|22679.4|0
1655109150000|2022-06-13 08:32:30|22716.9|22696.9|22716.9|22696.9|22716.9|22696.9|22716.9|22696.9|0
1655109160000|2022-06-13 08:32:40|22714.4|22694.4|22714.4|22694.4|22714.4|22694.4|22714.4|22694.4|1
1655109180000|2022-06-13 08:33:00|22722.5|22682.5|22722.5|22682.5|22722.5|22682.5|22722.5|22682.5|1
1655109200000|2022-06-13 08:33:20|22712|22692|22712|22692|22712|22692|22712|22692|0
1655109220000|2022-06-13 08:33:40|22701.9|22681.9|22701.9|22681.9|22701.9|22681.9|22701.9|22681.9|0
1655109230000|2022-06-13 08:33:50|22711.4|22671.4|22708.9|22668.9|22711.4|22671.4|22708.9|22668.9|5
1655109240000|2022-06-13 08:34:00|||||||||1
1655109250000|2022-06-13 08:34:10|22718.4|22658.4|22714.4|22654.4|22718.4|22658.4|22714.4|22654.4|1
1655109270000|2022-06-13 08:34:30|22712.3|22652.3|22711.9|22651.9|22712.3|22652.3|22711.9|22651.9|2
1655109280000|2022-06-13 08:34:40|22709.8|22649.8|22709.4|22649.4|22709.8|22649.8|22709.4|22649.4|1
1655109290000|2022-06-13 08:34:50|||||||||4
1655109300000|2022-06-13 08:35:00|22706.9|22646.9|22706.9|22646.9|22706.9|22646.9|22706.9|22646.9|5
1655109320000|2022-06-13 08:35:20|||||||||1
1655109350000|2022-06-13 08:35:50|22707.3|22647.3|22701.9|22661.9|22711.4|22661.9|22701.9|22647.3|0
1655109360000|2022-06-13 08:36:00|22704.4|22664.4|22704.4|22664.4|22704.4|22664.4|22704.4|22664.4|1
1655109380000|2022-06-13 08:36:20|22693.9|22673.9|22703.4|22663.4|22703.4|22673.9|22693.9|22663.4|0
1655109410000|2022-06-13 08:36:50|22703|22663|22703.4|22663.4|22703.4|22663.4|22703|22663|0
1655109420000|2022-06-13 08:37:00|22693|22673|22701.4|22661.4|22701.4|22673|22690.9|22661.4|5
1655109450000|2022-06-13 08:37:30|22688.9|22668.9|22688.9|22668.9|22688.9|22668.9|22688.9|22668.9|0
1655109510000|2022-06-13 08:38:30|22689.4|22669.4|22691.9|22671.9|22691.9|22671.9|22689.4|22669.4|1
1655109530000|2022-06-13 08:38:50|22689.4|22669.4|22689.4|22669.4|22689.4|22669.4|22689.4|22669.4|1
1655109540000|2022-06-13 08:39:00|22693.9|22673.9|22693.9|22673.9|22693.9|22673.9|22693.9|22673.9|2
1655109550000|2022-06-13 08:39:10|22692.8|22672.8|22696.9|22676.9|22696.9|22676.9|22692.8|22672.8|0
1655109570000|2022-06-13 08:39:30|22696.4|22676.4|22696.4|22676.4|22696.4|22676.4|22696.4|22676.4|0
1655109580000|2022-06-13 08:39:40|22695.9|22675.9|22693.9|22673.9|22695.9|22675.9|22693.9|22673.9|0
1655109600000|2022-06-13 08:40:00|22691.9|22671.9|22694.4|22674.4|22694.4|22674.4|22691.9|22671.9|0
1655109620000|2022-06-13 08:40:20|22693.9|22673.9|22693.9|22673.9|22693.9|22673.9|22693.9|22673.9|14
1655109650000|2022-06-13 08:40:50|22691.4|22671.4|22686.9|22666.9|22691.4|22671.4|22686.9|22666.9|2
1655109660000|2022-06-13 08:41:00|22685.9|22665.9|22680|22660|22690.5|22665.9|22680|22650.5|4
1655109670000|2022-06-13 08:41:10|22673.9|22653.9|22671.9|22651.9|22673.9|22653.9|22671.9|22651.9|0
1655109680000|2022-06-13 08:41:20|22671.4|22651.4|22669.4|22649.4|22671.4|22651.4|22669.4|22649.4|0
1655109690000|2022-06-13 08:41:30|22666.9|22646.9|22666.9|22646.9|22666.9|22646.9|22666.9|22646.9|1
1655109710000|2022-06-13 08:41:50|22674.4|22634.4|22659.4|22639.4|22674.4|22639.4|22659.4|22634.4|2
1655109720000|2022-06-13 08:42:00|22656.4|22636.4|22656.4|22636.4|22656.4|22636.4|22656.4|22636.4|6
1655109780000|2022-06-13 08:43:00|22656.9|22636.9|22656.9|22636.9|22656.9|22636.9|22656.9|22636.9|2
1655109790000|2022-06-13 08:43:10|22658.9|22638.9|22658.4|22638.4|22660.9|22640.9|22658.4|22638.4|0
1655109810000|2022-06-13 08:43:30|22656.4|22636.4|22656.4|22636.4|22656.4|22636.4|22656.4|22636.4|2
1655109820000|2022-06-13 08:43:40|22651.9|22631.9|22651.4|22631.4|22651.9|22631.9|22651.4|22631.4|4
1655109830000|2022-06-13 08:43:50|22650.5|22630.5|22645|22625|22650.5|22630.5|22645|22625|2
1655109840000|2022-06-13 08:44:00|22644.5|22624.5|22642|22622|22644.5|22624.5|22642|22622|0
1655109850000|2022-06-13 08:44:10|22635.9|22615.9|22628.9|22608.9|22635.9|22615.9|22628.4|22608.4|4
1655109860000|2022-06-13 08:44:20|22631.4|22611.4|22631.4|22611.4|22631.4|22611.4|22631.4|22611.4|0
1655109880000|2022-06-13 08:44:40|22631.9|22611.9|22650.9|22610.9|22650.9|22613.9|22631.9|22610.9|6
1655109900000|2022-06-13 08:45:00|22667.5|22607.5|22654.4|22634.4|22667.5|22634.4|22650.9|22607.5|1
1655109910000|2022-06-13 08:45:10|22655.8|22635.8|22661.9|22641.9|22661.9|22641.9|22655.8|22635.8|1
1655109950000|2022-06-13 08:45:50|22663.9|22643.9|22663.9|22643.9|22663.9|22643.9|22663.9|22643.9|0
1655109960000|2022-06-13 08:46:00|22665.9|22645.9|22665.9|22645.9|22665.9|22645.9|22665.9|22645.9|0
1655110010000|2022-06-13 08:46:50|22663.9|22643.9|22663.4|22643.4|22663.9|22643.9|22663.4|22643.4|1
1655110020000|2022-06-13 08:47:00|22661.4|22641.4|22651.9|22631.9|22661.4|22641.4|22649.8|22629.8|0
1655110030000|2022-06-13 08:47:10|22647.8|22627.8|22647.8|22627.8|22647.8|22627.8|22647.8|22627.8|0
1655110040000|2022-06-13 08:47:20|22646.9|22626.9|22646.9|22626.9|22646.9|22626.9|22646.9|22626.9|0
1655110070000|2022-06-13 08:47:50|22644.8|22624.8|22654.4|22614.4|22654.4|22624.8|22643.9|22614.4|1
1655110080000|2022-06-13 08:48:00|22643.9|22623.9|22654.4|22614.4|22654.4|22623.9|22643.9|22614.4|2
1655110100000|2022-06-13 08:48:20|22656.4|22616.4|22656.4|22616.4|22656.4|22616.4|22656.4|22616.4|0
1655110110000|2022-06-13 08:48:30|22643.9|22623.9|22640.9|22620.9|22643.9|22623.9|22640.9|22620.9|1
1655110120000|2022-06-13 08:48:40|22641.4|22621.4|22645.9|22625.9|22645.9|22625.9|22641.4|22621.4|0
1655110130000|2022-06-13 08:48:50|22646.4|22626.4|22644.4|22624.4|22646.4|22626.4|22644.4|22624.4|0
1655110140000|2022-06-13 08:49:00|22646.9|22626.9|22646.9|22626.9|22646.9|22626.9|22646.9|22626.9|0
1655110190000|2022-06-13 08:49:50|22648.9|22628.9|22652.3|22632.3|22652.3|22632.3|22648.9|22628.9|1
1655110200000|2022-06-13 08:50:00|22652.8|22632.8|22652.8|22632.8|22652.8|22632.8|22652.8|22632.8|0
1655110230000|2022-06-13 08:50:30|22654.2|22634.2|22674.8|22654.8|22674.8|22654.8|22654.2|22634.2|0
1655110240000|2022-06-13 08:50:40|22675.8|22655.8|22693.3|22653.3|22693.3|22661.9|22675.8|22653.3|3
1655110250000|2022-06-13 08:50:50|22704.4|22664.4|22711.4|22671.4|22711.4|22674.8|22694.8|22664.4|4
1655110260000|2022-06-13 08:51:00|22701.9|22681.9|22701.9|22681.9|22701.9|22681.9|22701.9|22681.9|0
1655110270000|2022-06-13 08:51:10|22714.4|22674.4|22716.4|22676.4|22716.4|22676.4|22714.4|22674.4|0
1655110280000|2022-06-13 08:51:20|22706.9|22686.9|22706.4|22686.4|22706.9|22686.9|22706.4|22686.4|2
1655110290000|2022-06-13 08:51:30|22715.5|22675.5|22715.5|22675.5|22715.5|22675.5|22715.5|22675.5|0
1655110300000|2022-06-13 08:51:40|22709.4|22669.4|22704.4|22664.4|22709.4|22669.4|22704.4|22664.4|0
1655110310000|2022-06-13 08:51:50|22703.4|22663.4|22699.4|22659.4|22703.4|22663.4|22699.4|22659.4|8
1655110320000|2022-06-13 08:52:00|22703.4|22663.4|22703.4|22663.4|22703.4|22663.4|22703.4|22663.4|1
1655110330000|2022-06-13 08:52:10|22693.9|22673.9|22689.8|22669.8|22693.9|22673.9|22689.8|22669.8|0
1655110370000|2022-06-13 08:52:50|22689.4|22669.4|22688.9|22668.9|22689.4|22669.4|22688.9|22668.9|0
1655110380000|2022-06-13 08:53:00|22686.9|22666.9|22709.4|22689.4|22709.4|22689.4|22686.9|22666.9|5
1655110420000|2022-06-13 08:53:40|22709.8|22689.8|22709.8|22689.8|22709.8|22689.8|22709.8|22689.8|40
1655110430000|2022-06-13 08:53:50|22708.9|22688.9|22719.4|22679.4|22719.4|22688.9|22708.9|22679.4|0
1655110450000|2022-06-13 08:54:10|22708.9|22688.9|22721.4|22681.4|22721.4|22688.9|22708.9|22681.4|1
1655110460000|2022-06-13 08:54:20|22711.9|22691.9|22711.9|22691.9|22711.9|22691.9|22711.9|22691.9|0
1655110500000|2022-06-13 08:55:00|22721.4|22681.4|22721.4|22681.4|22721.4|22681.4|22721.4|22681.4|0
1655110520000|2022-06-13 08:55:20|||||||||5
1655110550000|2022-06-13 08:55:50|22710.9|22690.9|22710.9|22690.9|22710.9|22690.9|22710.9|22690.9|0
1655110560000|2022-06-13 08:56:00|22706.9|22686.9|22706.9|22686.9|22706.9|22686.9|22706.9|22686.9|0
1655110640000|2022-06-13 08:57:20|22710.9|22690.9|22718.9|22698.9|22718.9|22698.9|22710.9|22690.9|1
1655110650000|2022-06-13 08:57:30|22720.3|22700.3|22720.3|22700.3|22720.3|22700.3|22720.3|22700.3|0
1655110680000|2022-06-13 08:58:00|22720.8|22700.8|22723.9|22703.9|22723.9|22703.9|22720.3|22700.3|0
1655110690000|2022-06-13 08:58:10|22728.4|22708.4|22728.4|22708.4|22728.4|22708.4|22728.4|22708.4|0
1655110700000|2022-06-13 08:58:20|||||||||12
1655110730000|2022-06-13 08:58:50|22728.9|22708.9|22728.9|22708.9|22728.9|22708.9|22728.9|22708.9|2
1655110740000|2022-06-13 08:59:00|22728.4|22708.4|22726.4|22706.4|22728.4|22708.4|22726.4|22706.4|0
1655110790000|2022-06-13 08:59:50|22726.9|22706.9|22728.9|22708.9|22728.9|22708.9|22726.9|22706.9|3
1655110800000|2022-06-13 09:00:00|22728.4|22708.4|22728.4|22708.4|22728.4|22708.4|22728.4|22708.4|2
1655110820000|2022-06-13 09:00:20|||||||||1
1655110860000|2022-06-13 09:01:00|22728|22708|22728|22708|22728|22708|22728|22708|1
1655110870000|2022-06-13 09:01:10|22728.4|22708.4|22728.9|22708.9|22728.9|22708.9|22728.4|22708.4|1
1655110880000|2022-06-13 09:01:20|22729.4|22709.4|22729.4|22709.4|22729.4|22709.4|22729.4|22709.4|0
1655110890000|2022-06-13 09:01:30|22731.9|22711.9|22744.4|22724.4|22744.4|22724.4|22731.9|22711.9|0
1655110900000|2022-06-13 09:01:40|22746.4|22726.4|22746.4|22726.4|22746.4|22726.4|22746.4|22726.4|0
1655110930000|2022-06-13 09:02:10|22744.4|22724.4|22744.4|22724.4|22744.4|22724.4|22744.4|22724.4|0
1655110940000|2022-06-13 09:02:20|||||||||1
1655110970000|2022-06-13 09:02:50|22741.9|22721.9|22741.9|22721.9|22744.4|22724.4|22741.9|22721.9|1
1655110990000|2022-06-13 09:03:10|22744.4|22724.4|22744.4|22724.4|22744.4|22724.4|22744.4|22724.4|0
1655111000000|2022-06-13 09:03:20|||||||||1
1655111020000|2022-06-13 09:03:40|22739.8|22719.8|22739.8|22719.8|22739.8|22719.8|22739.8|22719.8|0
1655111030000|2022-06-13 09:03:50|22736.4|22716.4|22735.9|22715.9|22736.4|22716.4|22735.9|22715.9|1
1655111040000|2022-06-13 09:04:00|22731.9|22711.9|22731.4|22711.4|22731.9|22711.9|22731.4|22711.4|1
1655111070000|2022-06-13 09:04:30|||||||||2
1655111130000|2022-06-13 09:05:30|22733.4|22713.4|22733.4|22713.4|22733.4|22713.4|22733.4|22713.4|0
1655111180000|2022-06-13 09:06:20|22739.5|22719.5|22741.4|22721.4|22741.4|22721.4|22739.5|22719.5|2
1655111200000|2022-06-13 09:06:40|22746.4|22726.4|22746.4|22726.4|22746.4|22726.4|22746.4|22726.4|0
1655111250000|2022-06-13 09:07:30|22747.3|22727.3|22766.9|22746.9|22766.9|22746.9|22747.3|22727.3|2
1655111260000|2022-06-13 09:07:40|22769.4|22749.4|22771.4|22751.4|22771.4|22751.4|22769.4|22749.4|2
1655111270000|2022-06-13 09:07:50|22770.9|22750.9|22768.9|22748.9|22770.9|22750.9|22768.9|22748.9|0
1655111320000|2022-06-13 09:08:40|||||||||1
1655111340000|2022-06-13 09:09:00|22768.4|22748.4|22765.9|22745.9|22768.4|22748.4|22765.9|22745.9|3
1655111370000|2022-06-13 09:09:30|22766.9|22746.9|22766.9|22746.9|22766.9|22746.9|22766.9|22746.9|0
1655111390000|2022-06-13 09:09:50|22766.4|22746.4|22766.4|22746.4|22766.4|22746.4|22766.4|22746.4|0
1655111400000|2022-06-13 09:10:00|22766.9|22746.9|22766.9|22746.9|22766.9|22746.9|22766.9|22746.9|0
1655111410000|2022-06-13 09:10:10|22766.4|22746.4|22766.4|22746.4|22766.4|22746.4|22766.4|22746.4|0
1655111420000|2022-06-13 09:10:20|22765.5|22745.5|22761.4|22741.4|22765.5|22745.5|22761.4|22741.4|0
1655111430000|2022-06-13 09:10:30|||||||||1
1655111450000|2022-06-13 09:10:50|||||||||1
1655111470000|2022-06-13 09:11:10|22760.9|22740.9|22758.4|22738.4|22760.9|22740.9|22758.4|22738.4|1
1655111500000|2022-06-13 09:11:40|22760.5|22740.5|22760.9|22740.9|22760.9|22740.9|22760.5|22740.5|0
1655111560000|2022-06-13 09:12:40|22763.3|22743.3|22769.4|22749.4|22769.4|22749.4|22763.3|22743.3|1
1655111590000|2022-06-13 09:13:10|22768.9|22748.9|22768.9|22748.9|22768.9|22748.9|22768.9|22748.9|0
1655111630000|2022-06-13 09:13:50|22766.9|22746.9|22766.9|22746.9|22766.9|22746.9|22766.9|22746.9|0
1655111640000|2022-06-13 09:14:00|22761.9|22741.9|22761.9|22741.9|22761.9|22741.9|22761.9|22741.9|1
1655111650000|2022-06-13 09:14:10|22761.4|22741.4|22751.9|22731.9|22761.4|22741.4|22751.9|22731.9|3
1655111670000|2022-06-13 09:14:30|22749.4|22729.4|22749.4|22729.4|22749.4|22729.4|22749.4|22729.4|1
1655111680000|2022-06-13 09:14:40|||||||||1
1655111710000|2022-06-13 09:15:10|22751.9|22731.9|22751.9|22731.9|22751.9|22731.9|22751.9|22731.9|0
1655111720000|2022-06-13 09:15:20|22749.4|22729.4|22749.4|22729.4|22749.4|22729.4|22749.4|22729.4|0
1655111730000|2022-06-13 09:15:30|22748.9|22728.9|22748.9|22728.9|22748.9|22728.9|22748.9|22728.9|0
1655111740000|2022-06-13 09:15:40|22746.4|22726.4|22746.4|22726.4|22746.4|22726.4|22746.4|22726.4|0
1655111760000|2022-06-13 09:16:00|22745.9|22725.9|22743.4|22723.4|22745.9|22725.9|22743.4|22723.4|0
1655111790000|2022-06-13 09:16:30|22743.9|22723.9|22741.9|22721.9|22743.9|22723.9|22741.9|22721.9|0
1655111830000|2022-06-13 09:17:10|22744.4|22724.4|22744.4|22724.4|22744.4|22724.4|22744.4|22724.4|0
1655111910000|2022-06-13 09:18:30|22746.9|22726.9|22746.9|22726.9|22746.9|22726.9|22746.9|22726.9|0
1655111940000|2022-06-13 09:19:00|22749.4|22729.4|22749.4|22729.4|22749.4|22729.4|22749.4|22729.4|1
1655111950000|2022-06-13 09:19:10|22751.9|22731.9|22754.4|22734.4|22754.4|22734.4|22751.9|22731.9|0
1655111980000|2022-06-13 09:19:40|22753.9|22733.9|22753.9|22733.9|22753.9|22733.9|22753.9|22733.9|0
1655112020000|2022-06-13 09:20:20|22753.4|22733.4|22753.4|22733.4|22753.4|22733.4|22753.4|22733.4|0
1655112050000|2022-06-13 09:20:50|22753.9|22733.9|22753.4|22733.4|22753.9|22733.9|22753.4|22733.4|0
1655112070000|2022-06-13 09:21:10|22755.9|22735.9|22759.4|22739.4|22759.4|22739.4|22755.9|22735.9|2
1655112100000|2022-06-13 09:21:40|22759.8|22739.8|22759.8|22739.8|22759.8|22739.8|22759.8|22739.8|0
1655112110000|2022-06-13 09:21:50|22760.3|22740.3|22760.3|22740.3|22760.3|22740.3|22760.3|22740.3|0
1655112120000|2022-06-13 09:22:00|22764.4|22744.4|22766.9|22746.9|22766.9|22746.9|22764.4|22744.4|0
1655112130000|2022-06-13 09:22:10|22766.4|22746.4|22766.4|22746.4|22766.4|22746.4|22766.4|22746.4|0
1655112150000|2022-06-13 09:22:30|22766.9|22746.9|22766.9|22746.9|22766.9|22746.9|22766.9|22746.9|0
1655112160000|2022-06-13 09:22:40|22766.4|22746.4|22766.4|22746.4|22766.4|22746.4|22766.4|22746.4|0
1655112170000|2022-06-13 09:22:50|22765.9|22745.9|22761.4|22741.4|22765.9|22745.9|22761.4|22741.4|0
1655112180000|2022-06-13 09:23:00|22759.4|22739.4|22759.4|22739.4|22759.4|22739.4|22759.4|22739.4|0
1655112190000|2022-06-13 09:23:10|22758.9|22738.9|22756.4|22736.4|22758.9|22738.9|22756.4|22736.4|0
1655112240000|2022-06-13 09:24:00|22754.4|22734.4|22756.4|22736.4|22756.4|22736.4|22754.4|22734.4|0
1655112260000|2022-06-13 09:24:20|22755.5|22735.5|22756.4|22736.4|22756.4|22736.4|22755.5|22735.5|1
1655112270000|2022-06-13 09:24:30|22755.9|22735.9|22755.9|22735.9|22755.9|22735.9|22755.9|22735.9|0
1655112300000|2022-06-13 09:25:00|22756.4|22736.4|22756.4|22736.4|22756.4|22736.4|22756.4|22736.4|0
1655112310000|2022-06-13 09:25:10|22755.9|22735.9|22755.9|22735.9|22755.9|22735.9|22755.9|22735.9|0
1655112340000|2022-06-13 09:25:40|22756.4|22736.4|22756.4|22736.4|22756.4|22736.4|22756.4|22736.4|0
1655112360000|2022-06-13 09:26:00|22754.4|22734.4|22758.4|22738.4|22758.4|22738.4|22754.4|22734.4|7
1655112370000|2022-06-13 09:26:10|22756.4|22736.4|22756.4|22736.4|22756.4|22736.4|22756.4|22736.4|0
1655112400000|2022-06-13 09:26:40|||||||||5
1655112420000|2022-06-13 09:27:00|22754.4|22734.4|22756.9|22736.9|22756.9|22736.9|22754.4|22734.4|0
1655112430000|2022-06-13 09:27:10|22758.9|22738.9|22758.9|22738.9|22758.9|22738.9|22758.9|22738.9|0
1655112460000|2022-06-13 09:27:40|||||||||1
1655112470000|2022-06-13 09:27:50|22758.4|22738.4|22758.4|22738.4|22758.4|22738.4|22758.4|22738.4|2
1655112480000|2022-06-13 09:28:00|22758.9|22738.9|22758.9|22738.9|22758.9|22738.9|22758.9|22738.9|0
1655112490000|2022-06-13 09:28:10|22758.4|22738.4|22758.4|22738.4|22758.4|22738.4|22758.4|22738.4|0
1655112500000|2022-06-13 09:28:20|22755.9|22735.9|22758.4|22738.4|22758.4|22738.4|22755.9|22735.9|9
1655112510000|2022-06-13 09:28:30|||||||||6
1655112520000|2022-06-13 09:28:40|22756.4|22736.4|22758.4|22738.4|22758.4|22738.4|22756.4|22736.4|0
1655112550000|2022-06-13 09:29:10|22755.9|22735.9|22755.9|22735.9|22755.9|22735.9|22755.9|22735.9|0
1655112590000|2022-06-13 09:29:50|||||||||2
1655112600000|2022-06-13 09:30:00|22756.4|22736.4|22756.4|22736.4|22756.4|22736.4|22756.4|22736.4|3
1655112630000|2022-06-13 09:30:30|22758.9|22738.9|22758.4|22738.4|22761.4|22741.4|22758.4|22738.4|0
1655112640000|2022-06-13 09:30:40|22758.9|22738.9|22760.9|22740.9|22760.9|22740.9|22758.9|22738.9|3
1655112650000|2022-06-13 09:30:50|22761.4|22741.4|22761.4|22741.4|22761.4|22741.4|22760.9|22740.9|0
1655112680000|2022-06-13 09:31:20|22761.9|22741.9|22761.9|22741.9|22761.9|22741.9|22761.9|22741.9|1
1655112690000|2022-06-13 09:31:30|22761.4|22741.4|22761.4|22741.4|22761.4|22741.4|22761.4|22741.4|1
1655112700000|2022-06-13 09:31:40|22759.4|22739.4|22758.9|22738.9|22759.4|22739.4|22758.9|22738.9|2
1655112720000|2022-06-13 09:32:00|22758.4|22738.4|22756.4|22736.4|22758.4|22738.4|22756.4|22736.4|0
1655112750000|2022-06-13 09:32:30|22751.4|22731.4|22751.4|22731.4|22751.4|22731.4|22751.4|22731.4|0
1655112780000|2022-06-13 09:33:00|22746.4|22726.4|22746.4|22726.4|22746.4|22726.4|22746.4|22726.4|4
1655112850000|2022-06-13 09:34:10|22745.9|22725.9|22746.4|22726.4|22746.4|22726.4|22745.9|22725.9|0
1655112880000|2022-06-13 09:34:40|22745.5|22725.5|22740.9|22720.9|22745.5|22725.5|22740.9|22720.9|1
1655112890000|2022-06-13 09:34:50|22738.9|22718.9|22738.4|22718.4|22738.9|22718.9|22738.4|22718.4|14
1655112900000|2022-06-13 09:35:00|||||||||1
1655112940000|2022-06-13 09:35:40|22735.9|22715.9|22735.9|22715.9|22735.9|22715.9|22735.9|22715.9|12
1655112950000|2022-06-13 09:35:50|||||||||52
1655112970000|2022-06-13 09:36:10|||||||||1
1655112980000|2022-06-13 09:36:20|22736.4|22716.4|22738.9|22718.9|22738.9|22718.9|22736.4|22716.4|2
1655113010000|2022-06-13 09:36:50|22736.4|22716.4|22736.4|22716.4|22736.4|22716.4|22736.4|22716.4|0
1655113150000|2022-06-13 09:39:10|22734.4|22714.4|22734.4|22714.4|22734.4|22714.4|22734.4|22714.4|0
1655113270000|2022-06-13 09:41:10|22736.4|22716.4|22736.4|22716.4|22736.4|22716.4|22736.4|22716.4|0
1655113310000|2022-06-13 09:41:50|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|0
1655113360000|2022-06-13 09:42:40|22734.4|22714.4|22741.9|22721.9|22741.9|22721.9|22734.4|22714.4|7
1655113490000|2022-06-13 09:44:50|||||||||1
1655113500000|2022-06-13 09:45:00|22742.3|22722.3|22742.3|22722.3|22742.3|22722.3|22742.3|22722.3|0
1655113550000|2022-06-13 09:45:50|22741.9|22721.9|22741.4|22721.4|22741.9|22721.9|22741.4|22721.4|1
1655113600000|2022-06-13 09:46:40|22740.9|22720.9|22740.9|22720.9|22740.9|22720.9|22740.9|22720.9|0
1655113610000|2022-06-13 09:46:50|22738.9|22718.9|22734.4|22714.4|22738.9|22718.9|22734.4|22714.4|4
1655113620000|2022-06-13 09:47:00|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|0
1655113670000|2022-06-13 09:47:50|||||||||1
1655113750000|2022-06-13 09:49:10|22733.4|22713.4|22733.4|22713.4|22733.4|22713.4|22733.4|22713.4|0
1655113770000|2022-06-13 09:49:30|||||||||1
1655113780000|2022-06-13 09:49:40|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|2
1655113790000|2022-06-13 09:49:50|22733.4|22713.4|22733.4|22713.4|22733.4|22713.4|22733.4|22713.4|0
1655113800000|2022-06-13 09:50:00|||||||||1
1655113820000|2022-06-13 09:50:20|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|0
1655113840000|2022-06-13 09:50:40|22733.4|22713.4|22733.4|22713.4|22733.4|22713.4|22733.4|22713.4|1
1655113860000|2022-06-13 09:51:00|22734.4|22714.4|22736.4|22716.4|22736.4|22716.4|22734.4|22714.4|5
1655113880000|2022-06-13 09:51:20|22735.9|22715.9|22735.9|22715.9|22735.9|22715.9|22735.9|22715.9|0
1655113910000|2022-06-13 09:51:50|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|0
1655113920000|2022-06-13 09:52:00|22733.4|22713.4|22734.4|22714.4|22734.4|22714.4|22733.4|22713.4|0
1655113930000|2022-06-13 09:52:10|22733.4|22713.4|22733.9|22713.9|22733.9|22713.9|22733.4|22713.4|0
1655113940000|2022-06-13 09:52:20|22733.4|22713.4|22733.4|22713.4|22733.4|22713.4|22733.4|22713.4|0
1655113950000|2022-06-13 09:52:30|22734.4|22714.4|22733.9|22713.9|22734.4|22714.4|22733.9|22713.9|2
1655113980000|2022-06-13 09:53:00|22731.4|22711.4|22731.4|22711.4|22731.4|22711.4|22731.4|22711.4|0
1655113990000|2022-06-13 09:53:10|||||||||2
1655114000000|2022-06-13 09:53:20|||||||||1
1655114070000|2022-06-13 09:54:30|22730.9|22710.9|22730.9|22710.9|22730.9|22710.9|22730.9|22710.9|0
1655114100000|2022-06-13 09:55:00|22731.4|22711.4|22731.4|22711.4|22731.4|22711.4|22731.4|22711.4|0
1655114110000|2022-06-13 09:55:10|22730.9|22710.9|22730.9|22710.9|22730.9|22710.9|22730.9|22710.9|0
1655114120000|2022-06-13 09:55:20|22728.9|22708.9|22723|22703|22728.9|22708.9|22723|22703|2
1655114130000|2022-06-13 09:55:30|22714.4|22694.4|22705.9|22685.9|22714.4|22694.4|22705.9|22685.9|6
1655114150000|2022-06-13 09:55:50|22703.4|22683.4|22703.9|22683.9|22703.9|22683.9|22703.4|22683.4|0
1655114160000|2022-06-13 09:56:00|22705.5|22685.5|22703.9|22683.9|22705.5|22685.5|22703.4|22683.4|0
1655114170000|2022-06-13 09:56:10|22703.4|22683.4|22723.9|22703.9|22723.9|22703.9|22703.4|22683.4|6
1655114180000|2022-06-13 09:56:20|22723.4|22703.4|22723.4|22703.4|22723.4|22703.4|22723.4|22703.4|543
1655114190000|2022-06-13 09:56:30|||||||||4
1655114200000|2022-06-13 09:56:40|22723.9|22703.9|22730.5|22710.5|22730.5|22710.5|22723.9|22703.9|2
1655114210000|2022-06-13 09:56:50|22730.9|22710.9|22733|22713|22733|22713|22730.9|22710.9|0
1655114220000|2022-06-13 09:57:00|22730.9|22710.9|22730.5|22710.5|22730.9|22710.9|22730.5|22710.5|0
1655114230000|2022-06-13 09:57:10|22725.5|22705.5|22725.5|22705.5|22725.5|22705.5|22725.5|22705.5|1
1655114250000|2022-06-13 09:57:30|22723.4|22703.4|22723.4|22703.4|22723.4|22703.4|22723.4|22703.4|3
1655114270000|2022-06-13 09:57:50|22725.5|22705.5|22733|22713|22733|22713|22725.5|22705.5|2
1655114280000|2022-06-13 09:58:00|22733.4|22713.4|22733.4|22713.4|22733.4|22713.4|22733.4|22713.4|0
1655114290000|2022-06-13 09:58:10|22733.9|22713.9|22740|22720|22740|22720|22733.9|22713.9|0
1655114310000|2022-06-13 09:58:30|22738|22718|22738|22718|22738|22718|22738|22718|0
1655114330000|2022-06-13 09:58:50|||||||||3
1655114340000|2022-06-13 09:59:00|22730.9|22710.9|22730.9|22710.9|22730.9|22710.9|22730.9|22710.9|0
1655114380000|2022-06-13 09:59:40|22728.9|22708.9|22728.9|22708.9|22728.9|22708.9|22728.9|22708.9|0
1655114400000|2022-06-13 10:00:00|||||||||1
1655114470000|2022-06-13 10:01:10|22738.4|22698.4|22736.4|22696.4|22738.4|22698.4|22736.4|22696.4|0
1655114480000|2022-06-13 10:01:20|||||||||298
1655114490000|2022-06-13 10:01:30|22725.9|22705.9|22725.9|22705.9|22725.9|22705.9|22725.9|22705.9|6
1655114500000|2022-06-13 10:01:40|22725.5|22705.5|22725.5|22705.5|22725.5|22705.5|22725.5|22705.5|1
1655114510000|2022-06-13 10:01:50|22723.4|22703.4|22723.4|22703.4|22723.4|22703.4|22723.4|22703.4|0
1655114530000|2022-06-13 10:02:10|||||||||167
1655114570000|2022-06-13 10:02:50|22734.4|22714.4|22734.4|22714.4|22734.4|22714.4|22734.4|22714.4|2
1655114580000|2022-06-13 10:03:00|||||||||2
1655114640000|2022-06-13 10:04:00|||||||||2
1655114680000|2022-06-13 10:04:40|22734.8|22714.8|22732.3|22712.3|22734.8|22714.8|22732.3|22712.3|0
1655114700000|2022-06-13 10:05:00|22738.4|22718.4|22738.4|22718.4|22738.4|22718.4|22738.4|22718.4|0
1655114710000|2022-06-13 10:05:10|22738|22718|22738.4|22718.4|22738.4|22718.4|22738|22718|1
1655114730000|2022-06-13 10:05:30|22738|22718|22730.9|22710.9|22738|22718|22730.9|22710.9|16
1655114740000|2022-06-13 10:05:40|22729.5|22709.5|22725.5|22705.5|22729.5|22709.5|22725.5|22705.5|6
1655114750000|2022-06-13 10:05:50|22725|22705|22723|22703|22725|22705|22723|22703|0
1655114770000|2022-06-13 10:06:10|||||||||1
1655114810000|2022-06-13 10:06:50|22722|22702|22722|22702|22722|22702|22722|22702|0
1655114830000|2022-06-13 10:07:10|||||||||1
1655114850000|2022-06-13 10:07:30|22723.4|22703.4|22723.4|22703.4|22723.4|22703.4|22723.4|22703.4|2
1655114860000|2022-06-13 10:07:40|22725.5|22705.5|22725|22705|22725.5|22705.5|22725|22705|6
1655114870000|2022-06-13 10:07:50|22725.5|22705.5|22722.5|22702.5|22725.5|22705.5|22722.5|22702.5|1
1655114890000|2022-06-13 10:08:10|||||||||1
1655114910000|2022-06-13 10:08:30|22722|22702|22722|22702|22722|22702|22722|22702|0
1655114930000|2022-06-13 10:08:50|22720|22700|22720.5|22700.5|22720.5|22700.5|22720|22700|2
1655114980000|2022-06-13 10:09:40|22717.5|22697.5|22717.5|22697.5|22717.5|22697.5|22717.5|22697.5|0
1655114990000|2022-06-13 10:09:50|22720|22700|22720.5|22700.5|22720.5|22700.5|22720|22700|0
1655115000000|2022-06-13 10:10:00|22720.9|22700.9|22720.9|22700.9|22720.9|22700.9|22720.9|22700.9|0
1655115020000|2022-06-13 10:10:20|22721.4|22701.4|22721.4|22701.4|22721.4|22701.4|22721.4|22701.4|0
1655115030000|2022-06-13 10:10:30|||||||||1
1655115040000|2022-06-13 10:10:40|22720.9|22700.9|22720.9|22700.9|22720.9|22700.9|22720.9|22700.9|0
1655115120000|2022-06-13 10:12:00|22720.5|22700.5|22720.5|22700.5|22720.5|22700.5|22720.5|22700.5|0
1655115140000|2022-06-13 10:12:20|22718.4|22698.4|22722.5|22682.5|22722.5|22698.4|22717.5|22682.5|2
1655115150000|2022-06-13 10:12:30|22705|22685|22705|22685|22705|22685|22705|22685|0
1655115190000|2022-06-13 10:13:10|22705.5|22685.5|22709.5|22689.5|22709.5|22689.5|22705.5|22685.5|5
1655115200000|2022-06-13 10:13:20|22716.6|22696.6|22716.6|22696.6|22716.6|22696.6|22716.6|22696.6|0
1655115210000|2022-06-13 10:13:30|22721.1|22701.1|22722.5|22702.5|22723.4|22703.4|22720.5|22700.5|3
1655115220000|2022-06-13 10:13:40|22723.4|22703.4|22720.5|22700.5|22723.4|22703.4|22720.5|22700.5|1
1655115240000|2022-06-13 10:14:00|22721.4|22701.4|22722.5|22702.5|22722.5|22702.5|22721.4|22701.4|2
1655115250000|2022-06-13 10:14:10|22720.9|22700.9|22720.9|22700.9|22720.9|22700.9|22720.9|22700.9|0
1655115260000|2022-06-13 10:14:20|22720.5|22700.5|22720.5|22700.5|22720.5|22700.5|22720.5|22700.5|0
1655115270000|2022-06-13 10:14:30|||||||||1
1655115280000|2022-06-13 10:14:40|22722.5|22702.5|22718|22698|22722.5|22702.5|22718|22698|0
1655115290000|2022-06-13 10:14:50|22718.4|22698.4|22715.5|22695.5|22718.4|22698.4|22715.5|22695.5|0
1655115300000|2022-06-13 10:15:00|22715.9|22695.9|22715.9|22695.9|22715.9|22695.9|22715.9|22695.9|1
1655115310000|2022-06-13 10:15:10|22715.5|22695.5|22717.5|22697.5|22717.5|22697.5|22715.5|22695.5|2
1655115330000|2022-06-13 10:15:30|22715.5|22695.5|22720.5|22700.5|22720.5|22700.5|22715.5|22695.5|1
1655115340000|2022-06-13 10:15:40|22720.9|22700.9|22720.9|22700.9|22720.9|22700.9|22720.9|22700.9|0
1655115360000|2022-06-13 10:16:00|||||||||1
1655115390000|2022-06-13 10:16:30|22721.4|22701.4|22721.4|22701.4|22721.4|22701.4|22721.4|22701.4|0
1655115410000|2022-06-13 10:16:50|22718.9|22698.9|22718.9|22698.9|22718.9|22698.9|22718.9|22698.9|0
1655115420000|2022-06-13 10:17:00|22718.4|22698.4|22718.9|22698.9|22718.9|22698.9|22718.4|22698.4|2
1655115440000|2022-06-13 10:17:20|22718.4|22698.4|22718.4|22698.4|22718.4|22698.4|22718.4|22698.4|0
1655115490000|2022-06-13 10:18:10|||||||||1
1655115540000|2022-06-13 10:19:00|||||||||1
1655115660000|2022-06-13 10:21:00|22716.4|22696.4|22715.9|22695.9|22716.4|22696.4|22715.9|22695.9|0
1655115680000|2022-06-13 10:21:20|22713|22693|22708.4|22688.4|22713|22693|22708.4|22688.4|0
1655115710000|2022-06-13 10:21:50|22708.9|22688.9|22708.4|22688.4|22708.9|22688.9|22708.4|22688.4|0
1655115720000|2022-06-13 10:22:00|22708.9|22688.9|22708|22688|22708.9|22688.9|22708|22688|1
1655115740000|2022-06-13 10:22:20|||||||||1
1655115750000|2022-06-13 10:22:30|22707.5|22687.5|22707.5|22687.5|22707.5|22687.5|22707.5|22687.5|0
1655115810000|2022-06-13 10:23:30|22708|22688|22710.5|22690.5|22710.5|22690.5|22705|22685|1
1655115820000|2022-06-13 10:23:40|22708.4|22688.4|22708.4|22688.4|22708.4|22688.4|22708.4|22688.4|0
1655115830000|2022-06-13 10:23:50|22710.5|22690.5|22710.5|22690.5|22710.5|22690.5|22710.5|22690.5|0
1655115860000|2022-06-13 10:24:20|22710.9|22690.9|22710.9|22690.9|22710.9|22690.9|22710.9|22690.9|0
1655115870000|2022-06-13 10:24:30|||||||||5
1655115900000|2022-06-13 10:25:00|22710.5|22690.5|22707.5|22687.5|22710.5|22690.5|22707.5|22687.5|6
1655115920000|2022-06-13 10:25:20|||||||||2
1655115940000|2022-06-13 10:25:40|||||||||3
1655115970000|2022-06-13 10:26:10|22708.4|22688.4|22708.4|22688.4|22708.4|22688.4|22708.4|22688.4|0
1655115980000|2022-06-13 10:26:20|||||||||1
1655116060000|2022-06-13 10:27:40|22710.5|22690.5|22710.5|22690.5|22710.5|22690.5|22710.5|22690.5|1
1655116110000|2022-06-13 10:28:30|22713|22693|22713|22693|22713|22693|22713|22693|3
1655116130000|2022-06-13 10:28:50|22713.4|22693.4|22713.4|22693.4|22713.4|22693.4|22713.4|22693.4|0
1655116150000|2022-06-13 10:29:10|||||||||15
1655116160000|2022-06-13 10:29:20|||||||||2
1655116190000|2022-06-13 10:29:50|22713|22693|22713.4|22693.4|22713.4|22693.4|22713|22693|0
1655116220000|2022-06-13 10:30:20|22713.9|22693.9|22713.9|22693.9|22713.9|22693.9|22713.9|22693.9|1
1655116240000|2022-06-13 10:30:40|22715.9|22695.9|22715.9|22695.9|22715.9|22695.9|22715.9|22695.9|5
1655116250000|2022-06-13 10:30:50|||||||||1
1655116260000|2022-06-13 10:31:00|22716.4|22696.4|22720.9|22700.9|22720.9|22700.9|22716.4|22696.4|6
1655116270000|2022-06-13 10:31:10|||||||||1
1655116280000|2022-06-13 10:31:20|22723.4|22703.4|22723.4|22703.4|22723.4|22703.4|22723.4|22703.4|3
1655116290000|2022-06-13 10:31:30|||||||||1
1655116300000|2022-06-13 10:31:40|22730.5|22710.5|22730.5|22710.5|22730.5|22710.5|22730.5|22710.5|2
1655116310000|2022-06-13 10:31:50|22730.9|22710.9|22730.9|22710.9|22730.9|22710.9|22730.9|22710.9|1
1655116330000|2022-06-13 10:32:10|22733|22713|22733|22713|22733|22713|22733|22713|0
1655116340000|2022-06-13 10:32:20|22730.9|22710.9|22730.9|22710.9|22730.9|22710.9|22730.9|22710.9|1
1655116360000|2022-06-13 10:32:40|22730.5|22710.5|22730.5|22710.5|22730.5|22710.5|22730.5|22710.5|0
1655116390000|2022-06-13 10:33:10|||||||||1
1655116420000|2022-06-13 10:33:40|22730.9|22710.9|22733.4|22713.4|22733.4|22713.4|22730.9|22710.9|1
1655116430000|2022-06-13 10:33:50|22735.9|22715.9|22738.4|22718.4|22738.4|22718.4|22735.9|22715.9|0
1655116440000|2022-06-13 10:34:00|22740.5|22720.5|22740.9|22720.9|22740.9|22720.9|22740.5|22720.5|0
1655116450000|2022-06-13 10:34:10|22743.4|22723.4|22743.4|22723.4|22743.4|22723.4|22743.4|22723.4|1
1655116470000|2022-06-13 10:34:30|22745.9|22725.9|22745.9|22725.9|22745.9|22725.9|22745.9|22725.9|0
1655116480000|2022-06-13 10:34:40|22748|22728|22753|22733|22753|22733|22748|22728|5
1655116500000|2022-06-13 10:35:00|||||||||1
1655116510000|2022-06-13 10:35:10|22755|22735|22753|22733|22755|22735|22753|22733|7
1655116520000|2022-06-13 10:35:20|22750.9|22730.9|22748.4|22728.4|22750.9|22730.9|22748.4|22728.4|1
1655116530000|2022-06-13 10:35:30|22746.4|22726.4|22745.9|22725.9|22746.4|22726.4|22745.9|22725.9|2
1655116540000|2022-06-13 10:35:40|22743.4|22723.4|22745.5|22725.5|22745.5|22725.5|22743.4|22723.4|0
1655116570000|2022-06-13 10:36:10|||||||||1
1655116610000|2022-06-13 10:36:50|22748|22728|22748|22728|22748|22728|22748|22728|5
1655116620000|2022-06-13 10:37:00|22750|22730|22745.5|22725.5|22750|22730|22745.5|22725.5|3
1655116630000|2022-06-13 10:37:10|22745|22725|22742.5|22722.5|22745|22725|22742.5|22722.5|0
1655116650000|2022-06-13 10:37:30|||||||||6
1655116710000|2022-06-13 10:38:30|22740.5|22720.5|22740.5|22720.5|22740.5|22720.5|22740.5|22720.5|0
1655116720000|2022-06-13 10:38:40|22742.5|22722.5|22743|22723|22743|22723|22742.5|22722.5|1
1655116760000|2022-06-13 10:39:20|22740.5|22720.5|22740.5|22720.5|22740.5|22720.5|22740.5|22720.5|0
1655116770000|2022-06-13 10:39:30|22740.9|22720.9|22743|22723|22743|22723|22740.9|22720.9|0
1655116810000|2022-06-13 10:40:10|22740.5|22720.5|22740.5|22720.5|22740.5|22720.5|22740.5|22720.5|0
1655116820000|2022-06-13 10:40:20|22740.9|22720.9|22740.9|22720.9|22740.9|22720.9|22740.9|22720.9|0
1655116830000|2022-06-13 10:40:30|22743|22723|22740|22720|22743|22723|22740|22720|0
1655116840000|2022-06-13 10:40:40|22740.5|22720.5|22740.5|22720.5|22740.5|22720.5|22740.5|22720.5|0
1655116860000|2022-06-13 10:41:00|22737.5|22717.5|22735.5|22715.5|22737.5|22717.5|22735.5|22715.5|2
1655116870000|2022-06-13 10:41:10|22735|22715|22733|22713|22735|22715|22733|22713|0
1655116880000|2022-06-13 10:41:20|||||||||1
1655116940000|2022-06-13 10:42:20|22730.5|22710.5|22730.5|22710.5|22730.5|22710.5|22730.5|22710.5|0
1655116950000|2022-06-13 10:42:30|||||||||24
1655116970000|2022-06-13 10:42:50|22727.5|22707.5|22727.5|22707.5|22727.5|22707.5|22727.5|22707.5|5
1655116980000|2022-06-13 10:43:00|22725.2|22705.2|22715|22695|22725.2|22705.2|22715|22695|0
1655116990000|2022-06-13 10:43:10|22712.5|22692.5|22712|22692|22712.5|22692.5|22712|22692|1
1655117020000|2022-06-13 10:43:40|22711.6|22691.6|22711.6|22691.6|22711.6|22691.6|22711.6|22691.6|0
1655117030000|2022-06-13 10:43:50|22710|22690|22710|22690|22710|22690|22710|22690|24
1655117040000|2022-06-13 10:44:00|22707.5|22687.5|22707.5|22687.5|22707.5|22687.5|22707.5|22687.5|1
1655117060000|2022-06-13 10:44:20|22705|22685|22697.5|22677.5|22705|22685|22697|22677|3
1655117070000|2022-06-13 10:44:30|22695|22675|22697.5|22677.5|22697.5|22677.5|22695|22675|0
1655117080000|2022-06-13 10:44:40|||||||||1
1655117090000|2022-06-13 10:44:50|||||||||5
1655117100000|2022-06-13 10:45:00|22698|22678|22698|22678|22698|22678|22698|22678|0
1655117120000|2022-06-13 10:45:20|22697.5|22677.5|22697.5|22677.5|22697.5|22677.5|22697.5|22677.5|0
1655117230000|2022-06-13 10:47:10|22690.5|22670.5|22690.5|22670.5|22690.5|22670.5|22690.5|22670.5|1
1655117240000|2022-06-13 10:47:20|22682.3|22662.3|22680.5|22660.5|22682.3|22662.3|22680.5|22660.5|1
1655117270000|2022-06-13 10:47:50|22675.9|22655.9|22675.9|22655.9|22675.9|22655.9|22675.9|22655.9|0
1655117280000|2022-06-13 10:48:00|22673.4|22653.4|22667.5|22647.5|22673.4|22653.4|22667.5|22647.5|7
1655117300000|2022-06-13 10:48:20|||||||||8
1655117330000|2022-06-13 10:48:50|||||||||1
1655117340000|2022-06-13 10:49:00|22668|22648|22662.5|22642.5|22668|22648|22662.5|22642.5|2
1655117350000|2022-06-13 10:49:10|22659.1|22639.1|22656.6|22636.6|22659.1|22639.1|22656.6|22636.6|17
1655117370000|2022-06-13 10:49:30|22650|22630|22649.5|22629.5|22650|22630|22649.5|22629.5|2
1655117380000|2022-06-13 10:49:40|22644.5|22624.5|22642.5|22622.5|22644.5|22624.5|22642.5|22622.5|0
1655117400000|2022-06-13 10:50:00|22631.6|22611.6|22631.6|22611.6|22631.6|22611.6|22631.6|22611.6|5
1655117420000|2022-06-13 10:50:20|22631.1|22611.1|22622.5|22602.5|22631.1|22611.1|22622.5|22602.5|1
1655117430000|2022-06-13 10:50:30|22625|22605|22622.5|22602.5|22625|22605|22622|22602|4
1655117440000|2022-06-13 10:50:40|22622|22602|22622.5|22602.5|22622.5|22602.5|22622|22602|0
1655117450000|2022-06-13 10:50:50|22622|22602|22622|22602|22622|22602|22622|22602|0
1655117460000|2022-06-13 10:51:00|22624.1|22604.1|22625|22605|22625|22605|22624.1|22604.1|6
1655117470000|2022-06-13 10:51:10|22622.5|22602.5|22622.5|22602.5|22622.5|22602.5|22622.5|22602.5|0
1655117510000|2022-06-13 10:51:50|22623|22603|22622.5|22602.5|22623|22603|22622.5|22602.5|0
1655117520000|2022-06-13 10:52:00|22623|22603|22623.4|22603.4|22623.4|22603.4|22623|22603|1
1655117540000|2022-06-13 10:52:20|22624.5|22604.5|22622.5|22602.5|22624.5|22604.5|22622.5|22602.5|0
1655117560000|2022-06-13 10:52:40|22623.4|22603.4|22625.5|22605.5|22625.5|22605.5|22623.4|22603.4|6
1655117580000|2022-06-13 10:53:00|22623.4|22603.4|22620.5|22600.5|22623.4|22603.4|22620.5|22600.5|0
1655117590000|2022-06-13 10:53:10|22624.5|22604.5|22625.9|22605.9|22625.9|22605.9|22624.5|22604.5|2
1655117600000|2022-06-13 10:53:20|22628|22608|22628|22608|22628|22608|22628|22608|1
1655117610000|2022-06-13 10:53:30|22628.4|22608.4|22630.5|22610.5|22630.5|22610.5|22628.4|22608.4|0
1655117620000|2022-06-13 10:53:40|22630.9|22610.9|22633|22613|22633|22613|22630.9|22610.9|3
1655117630000|2022-06-13 10:53:50|||||||||1
1655117650000|2022-06-13 10:54:10|22635|22615|22635|22615|22635|22615|22635|22615|0
1655117660000|2022-06-13 10:54:20|22635.9|22615.9|22635.9|22615.9|22635.9|22615.9|22635.9|22615.9|1
1655117700000|2022-06-13 10:55:00|22636.4|22616.4|22635.9|22615.9|22638|22618|22635.9|22615.9|0
1655117730000|2022-06-13 10:55:30|22635.5|22615.5|22635.5|22615.5|22635.5|22615.5|22635.5|22615.5|0
1655117810000|2022-06-13 10:56:50|22635|22615|22640|22620|22640|22620|22635|22615|2
1655117820000|2022-06-13 10:57:00|22641.9|22621.9|22650.5|22630.5|22650.5|22630.5|22641.9|22621.9|0
1655117830000|2022-06-13 10:57:10|22650|22630|22650|22630|22650|22630|22650|22630|1
1655117840000|2022-06-13 10:57:20|22650.5|22630.5|22650.5|22630.5|22650.5|22630.5|22650.5|22630.5|0
1655117850000|2022-06-13 10:57:30|22650|22630|22650|22630|22650|22630|22650|22630|0
1655117870000|2022-06-13 10:57:50|22652.5|22632.5|22658.4|22638.4|22658.4|22638.4|22652.5|22632.5|1
1655117940000|2022-06-13 10:59:00|22661.4|22641.4|22672.5|22652.5|22672.5|22652.5|22661.4|22641.4|0
1655118010000|2022-06-13 11:00:10|22677|22657|22682.5|22662.5|22682.5|22662.5|22677|22657|0
1655118020000|2022-06-13 11:00:20|22683.4|22663.4|22687.5|22667.5|22687.5|22667.5|22683.4|22663.4|1
1655118050000|2022-06-13 11:00:50|22690|22670|22690|22670|22690|22670|22690|22670|3
1655118060000|2022-06-13 11:01:00|22692.5|22672.5|22692.5|22672.5|22692.5|22672.5|22692.5|22672.5|0
1655118110000|2022-06-13 11:01:50|||||||||1
1655118190000|2022-06-13 11:03:10|22697.5|22677.5|22695.5|22675.5|22697.5|22677.5|22695.5|22675.5|4
1655118200000|2022-06-13 11:03:20|22697.5|22677.5|22690|22670|22697.5|22677.5|22690|22670|0
1655118210000|2022-06-13 11:03:30|22688|22668|22685.9|22665.9|22688|22668|22685.9|22665.9|0
1655118220000|2022-06-13 11:03:40|22685|22665|22682.5|22662.5|22685|22665|22682.5|22662.5|1
1655118240000|2022-06-13 11:04:00|22681.6|22661.6|22681.6|22661.6|22681.6|22661.6|22681.6|22661.6|0
1655118250000|2022-06-13 11:04:10|22680.7|22660.7|22681.1|22661.1|22681.1|22661.1|22680.7|22660.7|0
1655118260000|2022-06-13 11:04:20|22680.7|22660.7|22676.6|22656.6|22680.7|22660.7|22676.6|22656.6|0
1655118270000|2022-06-13 11:04:30|22677.5|22657.5|22677|22657|22677.5|22657.5|22677|22657|0
1655118340000|2022-06-13 11:05:40|22674.5|22654.5|22670.5|22650.5|22674.5|22654.5|22670.5|22650.5|1
1655118400000|2022-06-13 11:06:40|22670|22650|22668|22648|22670|22650|22668|22648|0
1655118420000|2022-06-13 11:07:00|||||||||2
1655118470000|2022-06-13 11:07:50|22665.5|22645.5|22665.5|22645.5|22665.9|22645.9|22665.5|22645.5|0
1655118500000|2022-06-13 11:08:20|22665.9|22645.9|22665.5|22645.5|22668|22648|22665.5|22645.5|0
1655118520000|2022-06-13 11:08:40|22665.9|22645.9|22665.5|22645.5|22668|22648|22665.5|22645.5|0
1655118530000|2022-06-13 11:08:50|22668|22648|22668|22648|22668|22648|22668|22648|1
1655118540000|2022-06-13 11:09:00|22668.4|22648.4|22668.4|22648.4|22668.4|22648.4|22668.4|22648.4|0
1655118550000|2022-06-13 11:09:10|22668|22648|22668|22648|22668|22648|22668|22648|0
1655118560000|2022-06-13 11:09:20|22668.4|22648.4|22668.4|22648.4|22668.4|22648.4|22668.4|22648.4|0
1655118570000|2022-06-13 11:09:30|22668|22648|22668|22648|22668|22648|22668|22648|0
1655118580000|2022-06-13 11:09:40|22667.5|22647.5|22668|22648|22668|22648|22667.5|22647.5|0
1655118630000|2022-06-13 11:10:30|22667.5|22647.5|22667.5|22647.5|22667.5|22647.5|22667.5|22647.5|0
1655118640000|2022-06-13 11:10:40|22665.5|22645.5|22665.5|22645.5|22665.5|22645.5|22665.5|22645.5|0
1655118710000|2022-06-13 11:11:50|22665.9|22645.9|22668|22648|22668|22648|22665.9|22645.9|41
1655118720000|2022-06-13 11:12:00|||||||||1
1655118740000|2022-06-13 11:12:20|22667.5|22647.5|22665.5|22645.5|22667.5|22647.5|22665.5|22645.5|0
1655118750000|2022-06-13 11:12:30|22665|22645|22665|22645|22665|22645|22665|22645|0
1655118800000|2022-06-13 11:13:20|22665.5|22645.5|22665.5|22645.5|22665.5|22645.5|22665.5|22645.5|0
1655118840000|2022-06-13 11:14:00|22665|22645|22665|22645|22665|22645|22665|22645|0
1655118850000|2022-06-13 11:14:10|22668|22648|22665|22645|22668|22648|22665|22645|0
1655118860000|2022-06-13 11:14:20|22663|22643|22663|22643|22663|22643|22663|22643|0
1655118900000|2022-06-13 11:15:00|22663.4|22643.4|22668.4|22648.4|22668.4|22648.4|22663.4|22643.4|20
1655118910000|2022-06-13 11:15:10|22685|22665|22686.9|22666.9|22686.9|22666.9|22685|22665|2
1655118940000|2022-06-13 11:15:40|22692.8|22672.8|22692.3|22672.3|22692.8|22672.8|22692.3|22672.3|0
1655118960000|2022-06-13 11:16:00|22696.4|22676.4|22696.4|22676.4|22696.4|22676.4|22696.4|22676.4|0
1655118980000|2022-06-13 11:16:20|22700.5|22680.5|22700.5|22680.5|22700.5|22680.5|22700.5|22680.5|0
1655118990000|2022-06-13 11:16:30|22700|22680|22695.9|22675.9|22700|22680|22695.9|22675.9|0
1655119000000|2022-06-13 11:16:40|22694.5|22674.5|22688|22668|22694.5|22674.5|22688|22668|0
1655119080000|2022-06-13 11:18:00|22690|22670|22693|22673|22693|22673|22690|22670|0
1655119140000|2022-06-13 11:19:00|22693.4|22673.4|22693.4|22673.4|22693.4|22673.4|22693.4|22673.4|0
1655119170000|2022-06-13 11:19:30|22695.5|22675.5|22698|22678|22698|22678|22695.5|22675.5|2
1655119200000|2022-06-13 11:20:00|22695.9|22675.9|22695.9|22675.9|22695.9|22675.9|22695.9|22675.9|0
1655119210000|2022-06-13 11:20:10|22698|22678|22698.4|22678.4|22698.4|22678.4|22698|22678|0
1655119300000|2022-06-13 11:21:40|22696.4|22676.4|22696.4|22676.4|22696.4|22676.4|22696.4|22676.4|0
1655119320000|2022-06-13 11:22:00|22698|22678|22697.5|22677.5|22698|22678|22697.5|22677.5|1
1655119330000|2022-06-13 11:22:10|22698|22678|22695.5|22675.5|22698|22678|22695.5|22675.5|1
1655119380000|2022-06-13 11:23:00|22698|22678|22698|22678|22698|22678|22698|22678|0
1655119400000|2022-06-13 11:23:20|||||||||1
1655119440000|2022-06-13 11:24:00|22700.5|22680.5|22700.5|22680.5|22700.5|22680.5|22700.5|22680.5|0
1655119460000|2022-06-13 11:24:20|22700.9|22680.9|22703.4|22683.4|22703.4|22683.4|22700.9|22680.9|1
1655119470000|2022-06-13 11:24:30|22703|22683|22713.4|22673.4|22713.4|22683|22703|22673.4|0
1655119530000|2022-06-13 11:25:30|22703|22683|22703|22683|22703|22683|22703|22683|1
1655119550000|2022-06-13 11:25:50|22700|22680|22700|22680|22700|22680|22700|22680|2
1655119570000|2022-06-13 11:26:10|||||||||50
1655119610000|2022-06-13 11:26:50|22699.1|22679.1|22699.1|22679.1|22699.1|22679.1|22699.1|22679.1|1
1655119620000|2022-06-13 11:27:00|22697|22677|22697|22677|22697|22677|22697|22677|0
1655119630000|2022-06-13 11:27:10|22693|22673|22693|22673|22693|22673|22693|22673|0
1655119740000|2022-06-13 11:29:00|22693.4|22673.4|22693.4|22673.4|22693.4|22673.4|22693.4|22673.4|0
1655119790000|2022-06-13 11:29:50|22693|22673|22693|22673|22693|22673|22693|22673|0
1655119800000|2022-06-13 11:30:00|22692.5|22672.5|22682.5|22662.5|22692.5|22672.5|22682.5|22662.5|3
1655119940000|2022-06-13 11:32:20|22685|22665|22695.5|22655.5|22695.5|22665|22685|22655.5|1
1655119960000|2022-06-13 11:32:40|22688|22668|22690.5|22670.5|22690.5|22670.5|22688|22668|0
1655119970000|2022-06-13 11:32:50|22690|22670|22685.5|22665.5|22690|22670|22685.5|22665.5|0
1655119980000|2022-06-13 11:33:00|22683.4|22663.4|22683.4|22663.4|22683.4|22663.4|22683.4|22663.4|0
1655120020000|2022-06-13 11:33:40|22683|22663|22682.5|22662.5|22683|22663|22682.5|22662.5|0
1655120090000|2022-06-13 11:34:50|22678.4|22658.4|22678.4|22658.4|22678.4|22658.4|22678.4|22658.4|0
1655120100000|2022-06-13 11:35:00|22675.5|22655.5|22675.5|22655.5|22675.5|22655.5|22675.5|22655.5|0
1655120110000|2022-06-13 11:35:10|22669.4|22649.4|22663.8|22643.8|22669.4|22649.4|22663.8|22643.8|16
1655120120000|2022-06-13 11:35:20|22657.7|22637.7|22652.5|22612.5|22657.7|22637.7|22643|22612.5|12
1655120130000|2022-06-13 11:35:30|22650.5|22610.5|22650.5|22610.5|22650.5|22618.9|22638|22608.4|9
1655120140000|2022-06-13 11:35:40|22640|22620|22635.5|22615.5|22640|22620|22635.5|22615.5|1
1655120160000|2022-06-13 11:36:00|22631.4|22611.4|22630.5|22610.5|22631.4|22611.4|22630.5|22610.5|0
1655120190000|2022-06-13 11:36:30|22629.1|22609.1|22607.5|22587.5|22629.1|22609.1|22603|22583|17
1655120200000|2022-06-13 11:36:40|22605.5|22585.5|22603.4|22583.4|22605.5|22585.5|22603.4|22583.4|1
1655120210000|2022-06-13 11:36:50|22605.5|22585.5|22620.5|22580.5|22620.5|22585.9|22605.5|22580.5|4
1655120220000|2022-06-13 11:37:00|22610|22590|22610|22590|22610|22590|22610|22590|0
1655120230000|2022-06-13 11:37:10|22610.9|22590.9|22620.5|22580.5|22620.5|22590.9|22610.9|22580.5|1
1655120240000|2022-06-13 11:37:20|22613|22593|22608|22588|22613|22593|22608|22588|2
1655120260000|2022-06-13 11:37:40|22603|22583|22603|22583|22603|22583|22603|22583|0
1655120280000|2022-06-13 11:38:00|22602|22582|22601.6|22581.6|22602|22582|22601.6|22581.6|2
1655120290000|2022-06-13 11:38:10|22597.5|22577.5|22597.5|22577.5|22597.5|22577.5|22597.5|22577.5|0
1655120300000|2022-06-13 11:38:20|||||||||3
1655120330000|2022-06-13 11:38:50|22603.9|22583.9|22605.9|22585.9|22605.9|22585.9|22603.9|22583.9|2
1655120340000|2022-06-13 11:39:00|22608|22588|22610.5|22590.5|22610.5|22590.5|22608|22588|1
1655120390000|2022-06-13 11:39:50|22610|22590|22610.5|22590.5|22610.5|22590.5|22610|22590|0
1655120430000|2022-06-13 11:40:30|22610.9|22590.9|22610.5|22590.5|22613|22593|22610.5|22590.5|0
1655120450000|2022-06-13 11:40:50|||||||||2
1655120470000|2022-06-13 11:41:10|22613|22593|22610.5|22590.5|22613|22593|22610.5|22590.5|0
1655120550000|2022-06-13 11:42:30|22608|22588|22608|22588|22608|22588|22608|22588|0
1655120580000|2022-06-13 11:43:00|||||||||1
1655120590000|2022-06-13 11:43:10|22607.5|22587.5|22600|22580|22607.5|22587.5|22600|22580|3
1655120600000|2022-06-13 11:43:20|22597.5|22577.5|22591.6|22571.6|22597.5|22577.5|22591.6|22571.6|2
1655120670000|2022-06-13 11:44:30|22591.1|22571.1|22591.6|22571.6|22591.6|22571.6|22591.1|22571.1|2
1655120690000|2022-06-13 11:44:50|22592.5|22572.5|22592.5|22572.5|22592.5|22572.5|22592.5|22572.5|0
1655120700000|2022-06-13 11:45:00|22593|22573|22598.6|22578.6|22598.6|22578.6|22593|22573|0
1655120710000|2022-06-13 11:45:10|22597.5|22577.5|22597.5|22577.5|22597.5|22577.5|22597.5|22577.5|0
1655120720000|2022-06-13 11:45:20|22601.6|22581.6|22602.5|22582.5|22602.5|22582.5|22601.6|22581.6|2
1655120740000|2022-06-13 11:45:40|22604.5|22584.5|22605|22585|22605|22585|22604.5|22584.5|1
1655120750000|2022-06-13 11:45:50|22607|22587|22615|22595|22615|22595|22607|22587|7
1655120760000|2022-06-13 11:46:00|22620.5|22580.5|22610|22590|22620.5|22590|22610|22580.5|2
1655120770000|2022-06-13 11:46:10|22609.5|22589.5|22609.5|22589.5|22609.5|22589.5|22609.5|22589.5|1
1655120790000|2022-06-13 11:46:30|22607.5|22587.5|22607.5|22587.5|22607.5|22587.5|22607.5|22587.5|0
1655120820000|2022-06-13 11:47:00|22609.5|22589.5|22609.5|22589.5|22609.5|22589.5|22609.5|22589.5|0
1655120830000|2022-06-13 11:47:10|22607.5|22587.5|22607.5|22587.5|22607.5|22587.5|22607.5|22587.5|1
1655120850000|2022-06-13 11:47:30|22607|22587|22605|22585|22607|22587|22605|22585|0
1655120870000|2022-06-13 11:47:50|22607.5|22587.5|22607.5|22587.5|22607.5|22587.5|22607.5|22587.5|102
1655120880000|2022-06-13 11:48:00|22605.5|22585.5|22602.5|22582.5|22605.5|22585.5|22602.5|22582.5|100
1655120970000|2022-06-13 11:49:30|22605|22585|22603|22583|22605|22585|22603|22583|0
1655120990000|2022-06-13 11:49:50|22602.5|22582.5|22602.5|22582.5|22602.5|22582.5|22602.5|22582.5|0
1655121000000|2022-06-13 11:50:00|22603|22583|22603|22583|22603|22583|22603|22583|1
1655121010000|2022-06-13 11:50:10|22603.4|22583.4|22603.4|22583.4|22603.4|22583.4|22603.4|22583.4|0
1655121020000|2022-06-13 11:50:20|22603|22583|22603|22583|22603|22583|22603|22583|0
1655121040000|2022-06-13 11:50:40|22602.5|22582.5|22600|22580|22602.5|22582.5|22600|22580|1
1655121060000|2022-06-13 11:51:00|||||||||1
1655121100000|2022-06-13 11:51:40|22597.5|22577.5|22598|22578|22598|22578|22597.5|22577.5|0
1655121110000|2022-06-13 11:51:50|22600|22580|22600|22580|22600|22580|22600|22580|0
1655121120000|2022-06-13 11:52:00|22602.5|22582.5|22602.5|22582.5|22602.5|22582.5|22602.5|22582.5|5
1655121130000|2022-06-13 11:52:10|22603|22583|22610.5|22590.5|22610.5|22590.5|22603|22583|0
1655121180000|2022-06-13 11:53:00|22613.4|22593.4|22619.4|22599.4|22619.4|22599.4|22613.4|22593.4|7
1655121190000|2022-06-13 11:53:10|22625.9|22605.9|22627.5|22607.5|22628|22608|22625.9|22605.9|0
1655121200000|2022-06-13 11:53:20|22628|22608|22628|22608|22628|22608|22628|22608|3
1655121220000|2022-06-13 11:53:40|22633|22613|22635.9|22615.9|22635.9|22615.9|22633|22613|0
1655121240000|2022-06-13 11:54:00|22636.4|22616.4|22636.4|22616.4|22636.4|22616.4|22636.4|22616.4|0
1655121270000|2022-06-13 11:54:30|22643.4|22623.4|22643.4|22623.4|22643.4|22623.4|22643.4|22623.4|2
1655121290000|2022-06-13 11:54:50|22645.5|22625.5|22645.5|22625.5|22645.5|22625.5|22645.5|22625.5|0
1655121300000|2022-06-13 11:55:00|22648|22628|22648|22628|22648|22628|22648|22628|0
1655121350000|2022-06-13 11:55:50|22645.5|22625.5|22645.5|22625.5|22645.5|22625.5|22645.5|22625.5|0
1655121410000|2022-06-13 11:56:50|22640.5|22620.5|22639.5|22619.5|22640.5|22620.5|22639.5|22619.5|0
1655121420000|2022-06-13 11:57:00|22637.5|22617.5|22637.5|22617.5|22637.5|22617.5|22637.5|22617.5|0
1655121440000|2022-06-13 11:57:20|22637|22617|22635|22615|22637|22617|22635|22615|0
1655121490000|2022-06-13 11:58:10|22630.9|22610.9|22630.9|22610.9|22630.9|22610.9|22630.9|22610.9|0
1655121500000|2022-06-13 11:58:20|22631.4|22611.4|22633|22613|22633.4|22613.4|22631.4|22611.4|1
1655121510000|2022-06-13 11:58:30|22628.4|22608.4|22628.4|22608.4|22628.4|22608.4|22628.4|22608.4|0
1655121520000|2022-06-13 11:58:40|22633|22613|22633|22613|22633|22613|22633|22613|2
1655121560000|2022-06-13 11:59:20|22632.5|22612.5|22633|22613|22633|22613|22632.5|22612.5|1
1655121580000|2022-06-13 11:59:40|22632.5|22612.5|22633|22613|22633|22613|22630.5|22610.5|1
1655121590000|2022-06-13 11:59:50|22628.9|22608.9|22627.5|22607.5|22628.9|22608.9|22627.5|22607.5|2
1655121600000|2022-06-13 12:00:00|22624.1|22604.1|22615.9|22595.9|22624.1|22604.1|22615.5|22595.5|4
1655121610000|2022-06-13 12:00:10|22620|22600|22620.9|22600.9|22620.9|22600.9|22620|22600|1
1655121620000|2022-06-13 12:00:20|22625|22605|22631.4|22611.4|22631.4|22611.4|22625|22605|5
1655121630000|2022-06-13 12:00:30|22633.4|22613.4|22643.9|22623.9|22653.4|22623.9|22633.4|22613.4|5
1655121640000|2022-06-13 12:00:40|22650.5|22630.5|22655|22635|22655|22635|22650.5|22630.5|0
1655121650000|2022-06-13 12:00:50|22655.5|22635.5|22655.5|22635.5|22655.5|22635.5|22655.5|22635.5|1
1655121660000|2022-06-13 12:01:00|22656.4|22636.4|22664.5|22644.5|22664.5|22644.5|22656.4|22636.4|19
1655121670000|2022-06-13 12:01:10|22662.5|22642.5|22663.4|22643.4|22663.4|22643.4|22662.5|22642.5|6
1655121680000|2022-06-13 12:01:20|22668|22648|22668|22648|22668|22648|22668|22648|0
1655121690000|2022-06-13 12:01:30|22665.5|22645.5|22677.5|22657.5|22678.4|22657.5|22665.5|22638.4|1
1655121700000|2022-06-13 12:01:40|22680|22660|22686.4|22666.4|22686.4|22666.4|22680|22660|1
1655121710000|2022-06-13 12:01:50|22690.9|22670.9|22693|22673|22693|22673|22690.9|22670.9|0
1655121720000|2022-06-13 12:02:00|22692|22672|22688|22668|22692|22672|22688|22668|18
1655121730000|2022-06-13 12:02:10|22683.9|22663.9|22682.5|22662.5|22683.9|22663.9|22682.5|22662.5|1
1655121740000|2022-06-13 12:02:20|22685|22665|22684.5|22664.5|22685|22665|22684.5|22664.5|0
1655121750000|2022-06-13 12:02:30|22682.5|22662.5|22682.5|22662.5|22682.5|22662.5|22682.5|22662.5|0
1655121760000|2022-06-13 12:02:40|22685|22665|22685|22665|22685|22665|22685|22665|0
1655121770000|2022-06-13 12:02:50|22682.5|22662.5|22680.5|22660.5|22682.5|22662.5|22680.5|22660.5|2
1655121780000|2022-06-13 12:03:00|22682.5|22662.5|22678|22658|22682.5|22662.5|22678|22658|1
1655121800000|2022-06-13 12:03:20|22677|22657|22676.6|22656.6|22677|22657|22676.6|22656.6|1
1655121810000|2022-06-13 12:03:30|22674.5|22654.5|22664.5|22644.5|22674.5|22654.5|22664.5|22644.5|4
1655121820000|2022-06-13 12:03:40|||||||||1
1655121840000|2022-06-13 12:04:00|22662.5|22642.5|22655|22635|22662.5|22642.5|22655|22635|5
1655121850000|2022-06-13 12:04:10|22655.5|22635.5|22657.5|22637.5|22657.5|22637.5|22652|22632|3
1655121860000|2022-06-13 12:04:20|22648|22628|22655|22635|22655|22635|22648|22628|7
1655121870000|2022-06-13 12:04:30|22655.5|22635.5|22655|22635|22655.5|22635.5|22655|22635|1
1655121880000|2022-06-13 12:04:40|22652.5|22632.5|22652.5|22632.5|22652.5|22632.5|22652.5|22632.5|0
1655121890000|2022-06-13 12:04:50|22645.5|22625.5|22645.5|22625.5|22645.5|22625.5|22645.5|22625.5|0
1655121900000|2022-06-13 12:05:00|22643|22623|22638|22618|22643|22623|22638|22618|0
1655121910000|2022-06-13 12:05:10|22633|22613|22630.5|22610.5|22633|22613|22630.5|22610.5|0
1655121920000|2022-06-13 12:05:20|22625|22605|22621.1|22601.1|22625|22605|22621.1|22601.1|0
1655121930000|2022-06-13 12:05:30|22617|22597|22605.9|22585.9|22617|22597|22605.9|22585.9|4
1655121940000|2022-06-13 12:05:40|22605.5|22585.5|22602.5|22582.5|22607.5|22587.5|22602.5|22582.5|0
1655121950000|2022-06-13 12:05:50|22600|22580|22595|22575|22600|22580|22595|22575|1
1655121960000|2022-06-13 12:06:00|22590|22570|22585|22565|22590|22570|22585|22565|17
1655121970000|2022-06-13 12:06:10|22587.5|22567.5|22587.5|22567.5|22587.5|22567.5|22587.5|22567.5|0
1655121980000|2022-06-13 12:06:20|22590|22570|22590|22570|22590|22570|22590|22570|20
1655122000000|2022-06-13 12:06:40|22594.5|22574.5|22600|22580|22600|22580|22594.5|22574.5|6
1655122010000|2022-06-13 12:06:50|22602.5|22582.5|22607.5|22587.5|22607.5|22587.5|22602.5|22582.5|0
1655122020000|2022-06-13 12:07:00|22610|22590|22615|22595|22615|22595|22610|22590|1
1655122030000|2022-06-13 12:07:10|22622.5|22602.5|22620|22600|22622.5|22602.5|22620|22600|1
1655122060000|2022-06-13 12:07:40|22618|22598|22618|22598|22618|22598|22618|22598|1
1655122070000|2022-06-13 12:07:50|22613|22593|22613|22593|22613|22593|22613|22593|1
1655122080000|2022-06-13 12:08:00|22612.5|22592.5|22605.9|22585.9|22612.5|22592.5|22605.9|22585.9|0
1655122090000|2022-06-13 12:08:10|22608|22588|22608|22588|22608|22588|22608|22588|1
1655122110000|2022-06-13 12:08:30|22617|22577|22601.6|22581.6|22617|22581.6|22601.6|22577|7
1655122120000|2022-06-13 12:08:40|22597.5|22577.5|22597.5|22577.5|22597.5|22577.5|22597.5|22577.5|0
1655122160000|2022-06-13 12:09:20|22597|22577|22590.5|22570.5|22597|22577|22590.5|22570.5|0
1655122170000|2022-06-13 12:09:30|||||||||1
1655122180000|2022-06-13 12:09:40|||||||||2
1655122190000|2022-06-13 12:09:50|22590|22570|22590|22570|22590|22570|22590|22570|0
1655122240000|2022-06-13 12:10:40|22588|22568|22590|22570|22590|22570|22587.5|22567.5|3
1655122250000|2022-06-13 12:10:50|22592.5|22572.5|22592.5|22572.5|22594.5|22574.5|22592.5|22572.5|1
1655122280000|2022-06-13 12:11:20|22590.5|22570.5|22590.5|22570.5|22590.5|22570.5|22590.5|22570.5|0
1655122290000|2022-06-13 12:11:30|22592.5|22572.5|22588|22568|22592.5|22572.5|22588|22568|1
1655122300000|2022-06-13 12:11:40|22590.5|22570.5|22590.5|22570.5|22590.5|22570.5|22590.5|22570.5|0
1655122340000|2022-06-13 12:12:20|22588.4|22568.4|22587.5|22567.5|22588.4|22568.4|22587.5|22567.5|1
1655122360000|2022-06-13 12:12:40|22585|22565|22583|22563|22585|22565|22583|22563|0
1655122370000|2022-06-13 12:12:50|22580.9|22560.9|22580.5|22560.5|22580.9|22560.9|22580.5|22560.5|1
1655122380000|2022-06-13 12:13:00|||||||||1
1655122420000|2022-06-13 12:13:40|||||||||1
1655122430000|2022-06-13 12:13:50|22580|22560|22580|22560|22580|22560|22580|22560|1
1655122440000|2022-06-13 12:14:00|||||||||1
1655122460000|2022-06-13 12:14:20|22575|22555|22575|22555|22575|22555|22575|22555|33
1655122470000|2022-06-13 12:14:30|22565.5|22545.5|22535.9|22515.9|22565.5|22545.5|22535.9|22515.9|33
1655122480000|2022-06-13 12:14:40|22538|22518|22540.5|22520.5|22540.5|22520.5|22538|22518|0
1655122490000|2022-06-13 12:14:50|22538|22518|22538|22518|22538|22518|22538|22518|0
1655122520000|2022-06-13 12:15:20|||||||||2
1655122530000|2022-06-13 12:15:30|22537.5|22517.5|22538|22518|22538|22518|22537.5|22517.5|0
1655122540000|2022-06-13 12:15:40|22540|22520|22545.5|22525.5|22545.5|22525.5|22540|22520|1
1655122550000|2022-06-13 12:15:50|22550.5|22530.5|22550.5|22530.5|22550.5|22530.5|22550.5|22530.5|5
1655122560000|2022-06-13 12:16:00|22561.4|22521.4|22552.5|22532.5|22561.4|22538.4|22552.5|22521.4|3
1655122580000|2022-06-13 12:16:20|22553|22533|22553|22533|22553|22533|22553|22533|2
1655122590000|2022-06-13 12:16:30|||||||||1
1655122600000|2022-06-13 12:16:40|22552.5|22532.5|22552.5|22532.5|22552.5|22532.5|22552.5|22532.5|1
1655122610000|2022-06-13 12:16:50|||||||||1
1655122620000|2022-06-13 12:17:00|22552|22532|22552|22532|22552|22532|22552|22532|1
1655122630000|2022-06-13 12:17:10|22548|22528|22540.9|22520.9|22548|22528|22540.9|22520.9|2
1655122640000|2022-06-13 12:17:20|22538.9|22518.9|22538.4|22518.4|22538.9|22518.9|22538.4|22518.4|4
1655122660000|2022-06-13 12:17:40|22537.5|22517.5|22535.5|22515.5|22537.5|22517.5|22535.5|22515.5|0
1655122670000|2022-06-13 12:17:50|||||||||1
1655122680000|2022-06-13 12:18:00|22540.5|22520.5|22540.5|22520.5|22540.5|22520.5|22540.5|22520.5|0
1655122690000|2022-06-13 12:18:10|22544.5|22524.5|22545.5|22525.5|22545.5|22525.5|22544.5|22524.5|1
1655122700000|2022-06-13 12:18:20|||||||||1
1655122710000|2022-06-13 12:18:30|22545.9|22525.9|22545.5|22525.5|22547.5|22527.5|22545.5|22525.5|4
1655122740000|2022-06-13 12:19:00|22543|22523|22538|22518|22543|22523|22538|22518|31
1655122760000|2022-06-13 12:19:20|22537.5|22517.5|22538|22518|22538|22518|22535.5|22515.5|1
1655122770000|2022-06-13 12:19:30|22540.5|22520.5|22542.5|22522.5|22543|22523|22540.5|22520.5|20
1655122780000|2022-06-13 12:19:40|22538.4|22518.4|22538.4|22518.4|22538.4|22518.4|22538.4|22518.4|3
1655122790000|2022-06-13 12:19:50|22537.5|22517.5|22537.5|22517.5|22537.5|22517.5|22537.5|22517.5|2
1655122810000|2022-06-13 12:20:10|22535|22515|22535|22515|22535|22515|22535|22515|0
1655122820000|2022-06-13 12:20:20|22533|22513|22533|22513|22533|22513|22533|22513|0
1655122840000|2022-06-13 12:20:40|22535.5|22515.5|22535.5|22515.5|22535.5|22515.5|22535.5|22515.5|0
1655122850000|2022-06-13 12:20:50|22535|22515|22533|22513|22535|22515|22533|22513|1
1655122860000|2022-06-13 12:21:00|22532.5|22512.5|22532.5|22512.5|22532.5|22512.5|22532.5|22512.5|0
1655122880000|2022-06-13 12:21:20|22530|22510|22530|22510|22530|22510|22530|22510|2
1655122890000|2022-06-13 12:21:30|22530.5|22510.5|22530|22510|22530.5|22510.5|22530|22510|5
1655122900000|2022-06-13 12:21:40|22532|22512|22530.9|22510.9|22533|22513|22530.9|22510.9|2
1655122910000|2022-06-13 12:21:50|22530.5|22510.5|22530.5|22510.5|22530.5|22510.5|22530.5|22510.5|3
1655122920000|2022-06-13 12:22:00|22533|22513|22530|22510|22533|22513|22530|22510|0
1655122930000|2022-06-13 12:22:10|22530.5|22510.5|22530|22510|22530.5|22510.5|22530|22510|3
1655122940000|2022-06-13 12:22:20|||||||||1
1655122950000|2022-06-13 12:22:30|22525.9|22505.9|22523|22503|22525.9|22505.9|22523|22503|3
1655122960000|2022-06-13 12:22:40|22525.9|22505.9|22525.5|22505.5|22525.9|22505.9|22523|22503|3
1655122970000|2022-06-13 12:22:50|||||||||1
1655123000000|2022-06-13 12:23:20|22520.9|22500.9|22520.9|22500.9|22520.9|22500.9|22520.9|22500.9|2
1655123030000|2022-06-13 12:23:50|22520.5|22500.5|22520.5|22500.5|22520.5|22500.5|22520.5|22500.5|4
1655123050000|2022-06-13 12:24:10|22523|22503|22523|22503|22523|22503|22523|22503|0
1655123060000|2022-06-13 12:24:20|22525|22505|22523.4|22503.4|22525.5|22505.5|22523.4|22503.4|2
1655123100000|2022-06-13 12:25:00|||||||||1
1655123140000|2022-06-13 12:25:40|22525.5|22505.5|22527.5|22507.5|22530|22510|22525|22505|2
1655123150000|2022-06-13 12:25:50|22525.5|22505.5|22525.5|22505.5|22525.5|22505.5|22525.5|22505.5|0
1655123170000|2022-06-13 12:26:10|22525|22505|22525|22505|22525|22505|22525|22505|3
1655123180000|2022-06-13 12:26:20|22524.5|22504.5|22522.5|22502.5|22524.5|22504.5|22522.5|22502.5|9
1655123190000|2022-06-13 12:26:30|||||||||3
1655123200000|2022-06-13 12:26:40|22523|22503|22523|22503|22523|22503|22523|22503|1
1655123210000|2022-06-13 12:26:50|22523.4|22503.4|22523.4|22503.4|22523.4|22503.4|22523.4|22503.4|0
1655123220000|2022-06-13 12:27:00|22523|22503|22523|22503|22523|22503|22523|22503|0
1655123230000|2022-06-13 12:27:10|22520.9|22500.9|22520.9|22500.9|22520.9|22500.9|22520.9|22500.9|10
1655123250000|2022-06-13 12:27:30|||||||||3
1655123270000|2022-06-13 12:27:50|22520.5|22500.5|22522.5|22502.5|22522.5|22502.5|22520|22500|3
1655123280000|2022-06-13 12:28:00|22520.5|22500.5|22520|22500|22520.5|22500.5|22517.5|22497.5|13
1655123290000|2022-06-13 12:28:10|22518|22498|22515.9|22495.9|22518|22498|22515.9|22495.9|6
1655123300000|2022-06-13 12:28:20|22515.5|22495.5|22480.5|22460.5|22515.5|22495.5|22475.5|22455.5|14
1655123310000|2022-06-13 12:28:30|22475.5|22455.5|22475.5|22455.5|22478|22458|22475.5|22455.5|4
1655123320000|2022-06-13 12:28:40|22475|22455|22483|22463|22483|22463|22475|22455|12
1655123330000|2022-06-13 12:28:50|22485.9|22465.9|22485.9|22465.9|22485.9|22465.9|22485.9|22465.9|1
1655123340000|2022-06-13 12:29:00|22486.4|22466.4|22493|22473|22493|22473|22486.4|22466.4|1
1655123350000|2022-06-13 12:29:10|22495.5|22475.5|22512.5|22492.5|22512.5|22492.5|22495.5|22475.5|3
1655123360000|2022-06-13 12:29:20|22515|22495|22514.5|22494.5|22520|22500|22514.5|22494.5|2
1655123370000|2022-06-13 12:29:30|22512.5|22492.5|22510|22490|22512.5|22492.5|22510|22490|3
1655123390000|2022-06-13 12:29:50|22519.5|22479.5|22517.5|22477.5|22519.5|22479.5|22517.5|22477.5|0
1655123400000|2022-06-13 12:30:00|22499.5|22479.5|22488|22468|22499.5|22479.5|22488|22468|15
1655123410000|2022-06-13 12:30:10|22488.4|22468.4|22492.5|22472.5|22492.5|22472.5|22488.4|22468.4|4
1655123420000|2022-06-13 12:30:20|22493|22473|22493.4|22473.4|22493.4|22473.4|22493|22473|12
1655123430000|2022-06-13 12:30:30|22493|22473|22493|22473|22493|22473|22493|22473|1
1655123450000|2022-06-13 12:30:50|22495.5|22475.5|22493|22473|22495.5|22475.5|22493|22473|16
1655123460000|2022-06-13 12:31:00|22492.5|22472.5|22490.5|22470.5|22492.5|22472.5|22490.5|22470.5|0
1655123470000|2022-06-13 12:31:10|22490.9|22470.9|22490.9|22470.9|22493|22473|22490.9|22470.9|0
1655123480000|2022-06-13 12:31:20|22490.5|22470.5|22490.5|22470.5|22490.5|22470.5|22488|22468|1
1655123490000|2022-06-13 12:31:30|22487.5|22467.5|22485.5|22465.5|22487.5|22467.5|22485.5|22465.5|0
1655123500000|2022-06-13 12:31:40|||||||||1
1655123520000|2022-06-13 12:32:00|22483|22463|22490.9|22470.9|22493.4|22473.4|22483|22463|22
1655123530000|2022-06-13 12:32:10|22488|22468|22488|22468|22488|22468|22488|22468|5
1655123540000|2022-06-13 12:32:20|22483|22463|22483|22463|22483|22463|22483|22463|1
1655123550000|2022-06-13 12:32:30|22478|22458|22470|22450|22478|22458|22470|22450|10
1655123560000|2022-06-13 12:32:40|22465.5|22445.5|22461.4|22441.4|22465.5|22445.5|22461.4|22441.4|0
1655123570000|2022-06-13 12:32:50|22460.9|22440.9|22460.5|22440.5|22460.9|22440.9|22460.5|22440.5|0
1655123580000|2022-06-13 12:33:00|22458.4|22438.4|22455.9|22435.9|22458.4|22438.4|22455.9|22435.9|10
1655123590000|2022-06-13 12:33:10|22458|22438|22460.5|22440.5|22460.5|22440.5|22458|22438|1
1655123600000|2022-06-13 12:33:20|||||||||1
1655123610000|2022-06-13 12:33:30|||||||||2
1655123630000|2022-06-13 12:33:50|22460|22440|22460|22440|22460|22440|22460|22440|2
1655123640000|2022-06-13 12:34:00|22459.5|22439.5|22460.5|22440.5|22460.5|22440.5|22457.5|22437.5|2
1655123650000|2022-06-13 12:34:10|22463|22443|22465.5|22445.5|22465.5|22445.5|22463|22443|1
1655123660000|2022-06-13 12:34:20|22466.4|22446.4|22470.5|22450.5|22470.5|22450.5|22466.4|22446.4|0
1655123670000|2022-06-13 12:34:30|22470.9|22450.9|22477|22457|22477|22457|22470.9|22450.9|1
1655123680000|2022-06-13 12:34:40|22478.9|22458.9|22495.5|22475.5|22495.5|22475.5|22478.9|22458.9|7
1655123710000|2022-06-13 12:35:10|22495.9|22475.9|22510.5|22490.5|22510.5|22490.5|22495.9|22475.9|3
1655123720000|2022-06-13 12:35:20|||||||||1
1655123730000|2022-06-13 12:35:30|22510.9|22490.9|22513|22493|22513|22493|22510.9|22490.9|0
1655123740000|2022-06-13 12:35:40|22513.4|22493.4|22511.4|22491.4|22513.4|22493.4|22510.9|22490.9|0
1655123750000|2022-06-13 12:35:50|22513.4|22493.4|22513|22493|22513.4|22493.4|22513|22493|1
1655123760000|2022-06-13 12:36:00|22512.5|22492.5|22513.4|22493.4|22513.4|22493.4|22508|22488|6
1655123780000|2022-06-13 12:36:20|22513|22493|22515|22495|22515|22495|22513|22493|2
1655123800000|2022-06-13 12:36:40|22513|22493|22515.9|22495.9|22515.9|22495.9|22513|22493|1
1655123810000|2022-06-13 12:36:50|22518.9|22498.9|22533.4|22513.4|22533.4|22513.4|22518.9|22498.9|9
1655123830000|2022-06-13 12:37:10|22535.5|22515.5|22535.5|22515.5|22535.5|22515.5|22535.5|22515.5|1
1655123840000|2022-06-13 12:37:20|22533.4|22513.4|22533|22513|22533.4|22513.4|22533|22513|1
1655123860000|2022-06-13 12:37:40|22532.5|22512.5|22530|22510|22532.5|22512.5|22530|22510|0
1655123870000|2022-06-13 12:37:50|||||||||1
1655123880000|2022-06-13 12:38:00|22530.5|22510.5|22543|22523|22543|22523|22530.5|22510.5|1
1655123900000|2022-06-13 12:38:20|22544.5|22524.5|22540.5|22520.5|22544.5|22524.5|22540.5|22520.5|0
1655123910000|2022-06-13 12:38:30|22538.4|22518.4|22538.4|22518.4|22538.4|22518.4|22538.4|22518.4|0
1655123920000|2022-06-13 12:38:40|22537.5|22517.5|22537.5|22517.5|22537.5|22517.5|22537.5|22517.5|0
1655123930000|2022-06-13 12:38:50|22535.5|22515.5|22523|22503|22535.5|22515.5|22523|22503|3
1655123940000|2022-06-13 12:39:00|22525.5|22505.5|22525.5|22505.5|22525.5|22505.5|22525.5|22505.5|4
1655123950000|2022-06-13 12:39:10|22523|22503|22523|22503|22523|22503|22523|22503|0
1655123960000|2022-06-13 12:39:20|22530.5|22490.5|22530.5|22490.5|22530.5|22490.5|22530.5|22490.5|2
1655123970000|2022-06-13 12:39:30|22518|22498|22518|22498|22518|22498|22518|22498|0
1655123980000|2022-06-13 12:39:40|22515.5|22495.5|22515.9|22495.9|22515.9|22495.9|22510.9|22490.9|1
1655123990000|2022-06-13 12:39:50|22520.9|22500.9|22520.9|22500.9|22523|22503|22520.9|22500.9|1
1655124000000|2022-06-13 12:40:00|22520.5|22500.5|22519.5|22499.5|22520.5|22500.5|22519.5|22499.5|1
1655124010000|2022-06-13 12:40:10|22515.5|22495.5|22502.5|22482.5|22515.5|22495.5|22502.5|22482.5|2
1655124020000|2022-06-13 12:40:20|22505.5|22485.5|22507.7|22487.7|22510.9|22490.9|22505.5|22485.5|7
1655124040000|2022-06-13 12:40:40|22507.2|22487.2|22501.1|22481.1|22507.2|22487.2|22501.1|22481.1|5
1655124060000|2022-06-13 12:41:00|22493|22473|22478.9|22458.9|22493|22473|22478.9|22458.9|13
1655124070000|2022-06-13 12:41:10|22478.4|22458.4|22478.4|22458.4|22478.4|22458.4|22478.4|22458.4|1
1655124080000|2022-06-13 12:41:20|22478.9|22458.9|22478.9|22458.9|22478.9|22458.9|22478.9|22458.9|1
1655124090000|2022-06-13 12:41:30|22478.4|22458.4|22478.4|22458.4|22478.4|22458.4|22478.4|22458.4|0
1655124100000|2022-06-13 12:41:40|||||||||2
1655124110000|2022-06-13 12:41:50|22480.5|22460.5|22495.5|22455.5|22497.5|22462.5|22480.5|22453.4|1
1655124120000|2022-06-13 12:42:00|22485|22465|22485|22465|22485|22465|22485|22465|11
1655124140000|2022-06-13 12:42:20|22484.5|22464.5|22482.5|22462.5|22484.5|22464.5|22482.5|22462.5|1
1655124170000|2022-06-13 12:42:50|22483|22463|22483.4|22463.4|22483.4|22463.4|22483|22463|3
1655124180000|2022-06-13 12:43:00|22481.4|22461.4|22474.5|22454.5|22481.4|22461.4|22474.5|22454.5|15
1655124190000|2022-06-13 12:43:10|22472|22452|22468|22448|22472|22452|22468|22448|0
1655124200000|2022-06-13 12:43:20|22468.4|22448.4|22470.5|22450.5|22470.5|22450.5|22468.4|22448.4|0
1655124220000|2022-06-13 12:43:40|22468.4|22448.4|22468.4|22448.4|22468.4|22448.4|22468.4|22448.4|0
1655124230000|2022-06-13 12:43:50|22465.9|22445.9|22465.9|22445.9|22470.5|22450.5|22465.9|22445.9|0
1655124240000|2022-06-13 12:44:00|22468.4|22448.4|22468.4|22448.4|22468.4|22448.4|22468.4|22448.4|1
1655124250000|2022-06-13 12:44:10|22470.5|22450.5|22470.5|22450.5|22470.5|22450.5|22470.5|22450.5|0
1655124290000|2022-06-13 12:44:50|||||||||2
1655124300000|2022-06-13 12:45:00|22468.4|22448.4|22468.4|22448.4|22468.4|22448.4|22468.4|22448.4|1
1655124320000|2022-06-13 12:45:20|22470.9|22450.9|22485.5|22465.5|22485.5|22465.5|22470.5|22450.5|8
1655124330000|2022-06-13 12:45:30|22485.9|22465.9|22485.9|22465.9|22485.9|22465.9|22485.9|22465.9|1
1655124340000|2022-06-13 12:45:40|22490|22470|22490.5|22470.5|22490.5|22470.5|22490|22470|2
1655124360000|2022-06-13 12:46:00|22488.4|22468.4|22488.4|22468.4|22488.4|22468.4|22488.4|22468.4|0
1655124400000|2022-06-13 12:46:40|||||||||1
1655124420000|2022-06-13 12:47:00|||||||||1
1655124440000|2022-06-13 12:47:20|22484.5|22464.5|22482.5|22462.5|22484.5|22464.5|22482.5|22462.5|7
1655124460000|2022-06-13 12:47:40|22478.4|22458.4|22478.4|22458.4|22478.4|22458.4|22478.4|22458.4|0
1655124470000|2022-06-13 12:47:50|22483|22463|22480.9|22460.9|22483|22463|22480.5|22460.5|0
1655124490000|2022-06-13 12:48:10|22478.4|22458.4|22478.4|22458.4|22478.4|22458.4|22478.4|22458.4|0
1655124550000|2022-06-13 12:49:10|22477.5|22457.5|22470.9|22450.9|22477.5|22457.5|22470.9|22450.9|20
1655124580000|2022-06-13 12:49:40|22468.4|22448.4|22440.5|22420.5|22468.4|22448.4|22440.5|22420.5|20
1655124590000|2022-06-13 12:49:50|||||||||2
1655124600000|2022-06-13 12:50:00|22440.9|22420.9|22448|22428|22448|22428|22440.9|22420.9|12
1655124610000|2022-06-13 12:50:10|22455.5|22435.5|22455.5|22435.5|22455.5|22435.5|22455.5|22435.5|13
1655124620000|2022-06-13 12:50:20|22453.4|22433.4|22453.4|22433.4|22453.4|22433.4|22453.4|22433.4|0
1655124630000|2022-06-13 12:50:30|22453|22433|22453|22433|22453|22433|22453|22433|2
1655124640000|2022-06-13 12:50:40|22455.5|22435.5|22455.5|22435.5|22455.5|22435.5|22455.5|22435.5|0
1655124650000|2022-06-13 12:50:50|22455|22435|22440.5|22420.5|22455|22435|22440.5|22420.5|1
1655124660000|2022-06-13 12:51:00|22440|22420|22440.5|22420.5|22440.5|22420.5|22440|22420|1
1655124690000|2022-06-13 12:51:30|22440.9|22420.9|22443|22423|22443|22423|22440.9|22420.9|2
1655124700000|2022-06-13 12:51:40|22445.5|22425.5|22470|22450|22470|22450|22445.5|22425.5|10
1655124710000|2022-06-13 12:51:50|22467.5|22447.5|22465.5|22445.5|22470|22450|22465.5|22445.5|0
1655124720000|2022-06-13 12:52:00|22465.9|22445.9|22470|22450|22470|22450|22465.5|22445.5|0
1655124750000|2022-06-13 12:52:30|22465.5|22445.5|22465.5|22445.5|22465.5|22445.5|22465.5|22445.5|0
1655124770000|2022-06-13 12:52:50|22464.5|22444.5|22464.5|22444.5|22464.5|22444.5|22464.5|22444.5|0
1655124780000|2022-06-13 12:53:00|22453|22433|22453|22433|22453|22433|22453|22433|1
1655124790000|2022-06-13 12:53:10|22448|22428|22447|22427|22455.5|22428|22445.9|22415.5|13
1655124800000|2022-06-13 12:53:20|22445.5|22425.5|22448|22428|22448|22428|22445.5|22425.5|0
1655124820000|2022-06-13 12:53:40|22457.5|22417.5|22448|22428|22457.5|22428|22448|22417.5|0
1655124830000|2022-06-13 12:53:50|22447|22427|22442.5|22422.5|22447|22427|22442.5|22422.5|0
1655124840000|2022-06-13 12:54:00|22440.5|22420.5|22441.4|22421.4|22441.4|22421.4|22440.5|22420.5|1
1655124850000|2022-06-13 12:54:10|22440.9|22420.9|22443|22423|22443|22423|22440.9|22420.9|0
1655124860000|2022-06-13 12:54:20|22443.4|22423.4|22443.4|22423.4|22443.4|22423.4|22443.4|22423.4|1
1655124870000|2022-06-13 12:54:30|22445.9|22425.9|22450.5|22430.5|22450.5|22430.5|22445.9|22425.9|0
1655124880000|2022-06-13 12:54:40|||||||||1
1655124890000|2022-06-13 12:54:50|22448|22428|22448|22428|22448|22428|22448|22428|0
1655124900000|2022-06-13 12:55:00|22450.5|22430.5|22450.5|22430.5|22450.5|22430.5|22450.5|22430.5|0
1655124910000|2022-06-13 12:55:10|||||||||7
1655124930000|2022-06-13 12:55:30|22452.5|22432.5|22453|22433|22453|22433|22452.5|22432.5|3
1655124940000|2022-06-13 12:55:40|||||||||6
1655124950000|2022-06-13 12:55:50|22452.5|22432.5|22450.5|22430.5|22452.5|22432.5|22450.5|22430.5|2
1655124960000|2022-06-13 12:56:00|22448.4|22428.4|22443|22423|22448.4|22428.4|22443|22423|2
1655124970000|2022-06-13 12:56:10|22443.4|22423.4|22460.5|22420.5|22460.5|22428|22443.4|22420.5|189
1655124980000|2022-06-13 12:56:20|22448|22428|22447.5|22427.5|22448|22428|22447.5|22427.5|1
1655125000000|2022-06-13 12:56:40|22445|22425|22437.5|22417.5|22445|22425|22437.5|22417.5|1
1655125010000|2022-06-13 12:56:50|22437|22417|22435|22415|22437|22417|22435|22415|0
1655125020000|2022-06-13 12:57:00|22433|22413|22432.5|22412.5|22433|22413|22432.5|22412.5|2
1655125030000|2022-06-13 12:57:10|22430.5|22410.5|22430|22410|22430.5|22410.5|22425.5|22405.5|5
1655125050000|2022-06-13 12:57:30|22428|22408|22428|22408|22428|22408|22428|22408|0
1655125060000|2022-06-13 12:57:40|22430|22410|22430|22410|22430|22410|22430|22410|10
1655125080000|2022-06-13 12:58:00|22427.5|22407.5|22427.5|22407.5|22427.5|22407.5|22427.5|22407.5|6
1655125100000|2022-06-13 12:58:20|22428|22408|22435.5|22415.5|22435.5|22415.5|22428|22408|6
1655125110000|2022-06-13 12:58:30|22438|22418|22438|22418|22438|22418|22438|22418|0
1655125120000|2022-06-13 12:58:40|22438.4|22418.4|22453|22433|22453|22433|22438.4|22418.4|0
1655125140000|2022-06-13 12:59:00|22452.5|22432.5|22458|22438|22458|22438|22450.5|22430.5|1
1655125150000|2022-06-13 12:59:10|22463|22443|22484.1|22464.1|22484.1|22464.1|22463|22443|21
1655125160000|2022-06-13 12:59:20|22479.5|22459.5|22473.4|22453.4|22479.5|22459.5|22473.4|22453.4|85
1655125170000|2022-06-13 12:59:30|22472.5|22452.5|22462.5|22442.5|22472.5|22452.5|22462.5|22442.5|11
1655125180000|2022-06-13 12:59:40|22460.5|22440.5|22462.5|22442.5|22465|22445|22460.5|22440.5|1
1655125190000|2022-06-13 12:59:50|22471.6|22431.6|22471.6|22431.6|22471.6|22431.6|22471.6|22431.6|7
1655125200000|2022-06-13 13:00:00|22463.4|22423.4|22448.4|22428.4|22463.4|22433|22448.4|22423.4|16
1655125210000|2022-06-13 13:00:10|22448|22428|22448|22428|22448|22428|22448|22428|2
1655125220000|2022-06-13 13:00:20|22445.5|22425.5|22445|22425|22445.5|22425.5|22445|22425|1
1655125230000|2022-06-13 13:00:30|22443|22423|22443|22423|22443|22423|22443|22423|2
1655125240000|2022-06-13 13:00:40|22440.5|22420.5|22440.5|22420.5|22440.5|22420.5|22440.5|22420.5|2
1655125250000|2022-06-13 13:00:50|||||||||1
1655125260000|2022-06-13 13:01:00|22438.4|22418.4|22440.9|22420.9|22440.9|22420.9|22438.4|22418.4|4
1655125270000|2022-06-13 13:01:10|22438.4|22418.4|22440|22420|22452.5|22420.9|22438|22408.4|0
1655125280000|2022-06-13 13:01:20|22440.5|22420.5|22443|22423|22443|22423|22440.5|22420.5|0
1655125290000|2022-06-13 13:01:30|22445.5|22425.5|22447.5|22427.5|22447.5|22427.5|22445.5|22425.5|5
1655125300000|2022-06-13 13:01:40|||||||||3
1655125320000|2022-06-13 13:02:00|22448.4|22428.4|22448|22428|22448.4|22428.4|22448|22428|9
1655125330000|2022-06-13 13:02:10|22445.9|22425.9|22448|22428|22448|22428|22445.9|22425.9|5
1655125340000|2022-06-13 13:02:20|22443|22423|22440.5|22420.5|22443|22423|22440.5|22420.5|2
1655125350000|2022-06-13 13:02:30|22438.4|22418.4|22434.5|22414.5|22438.4|22418.4|22434.5|22414.5|6
1655125360000|2022-06-13 13:02:40|22435|22415|22435|22415|22435|22415|22435|22415|1
1655125370000|2022-06-13 13:02:50|22432.5|22412.5|22432.5|22412.5|22432.5|22412.5|22432.5|22412.5|0
1655125380000|2022-06-13 13:03:00|||||||||4
1655125390000|2022-06-13 13:03:10|22432|22412|22430|22410|22432|22412|22430|22410|0
1655125410000|2022-06-13 13:03:30|||||||||4
1655125420000|2022-06-13 13:03:40|||||||||4
1655125430000|2022-06-13 13:03:50|22429.5|22409.5|22429.5|22409.5|22429.5|22409.5|22429.5|22409.5|1
1655125440000|2022-06-13 13:04:00|||||||||4
1655125460000|2022-06-13 13:04:20|||||||||1
1655125470000|2022-06-13 13:04:30|22429.1|22409.1|22429.1|22409.1|22429.1|22409.1|22429.1|22409.1|4
1655125480000|2022-06-13 13:04:40|22430.9|22410.9|22441.4|22401.4|22441.4|22410.9|22430.9|22401.4|4
1655125490000|2022-06-13 13:04:50|22433|22413|22433|22413|22433|22413|22433|22413|0
1655125500000|2022-06-13 13:05:00|22433.4|22413.4|22433.4|22413.4|22433.4|22413.4|22433.4|22413.4|3
1655125520000|2022-06-13 13:05:20|||||||||1
1655125530000|2022-06-13 13:05:30|22433|22413|22435.5|22415.5|22435.5|22415.5|22430|22410|11
1655125560000|2022-06-13 13:06:00|22435.9|22415.9|22435.9|22415.9|22435.9|22415.9|22435.9|22415.9|3
1655125570000|2022-06-13 13:06:10|22438|22418|22435.9|22415.9|22438|22418|22435.9|22415.9|1
1655125590000|2022-06-13 13:06:30|22438|22418|22435.9|22415.9|22438|22418|22435.9|22415.9|5
1655125600000|2022-06-13 13:06:40|22428.4|22408.4|22430.5|22410.5|22430.5|22410.5|22428.4|22408.4|12
1655125610000|2022-06-13 13:06:50|||||||||1
1655125620000|2022-06-13 13:07:00|22428.4|22408.4|22430.9|22410.9|22433|22413|22428.4|22408.4|5
1655125640000|2022-06-13 13:07:20|22433|22413|22433|22413|22433|22413|22433|22413|0
1655125650000|2022-06-13 13:07:30|22433.4|22413.4|22470|22450|22480.5|22450|22433.4|22413.4|10
1655125660000|2022-06-13 13:07:40|22468|22448|22468|22448|22468|22448|22468|22448|1
1655125670000|2022-06-13 13:07:50|22467.5|22447.5|22458.4|22438.4|22467.5|22447.5|22458.4|22438.4|1
1655125680000|2022-06-13 13:08:00|22458|22438|22455.9|22435.9|22458|22438|22455.9|22435.9|4
1655125700000|2022-06-13 13:08:20|22455|22435|22453|22433|22455|22435|22453|22433|0
1655125710000|2022-06-13 13:08:30|||||||||6
1655125730000|2022-06-13 13:08:50|22455.5|22435.5|22455.5|22435.5|22455.5|22435.5|22455.5|22435.5|0
1655125740000|2022-06-13 13:09:00|22457.5|22437.5|22457.5|22437.5|22457.5|22437.5|22457.5|22437.5|3
1655125750000|2022-06-13 13:09:10|22458|22438|22458|22438|22458|22438|22458|22438|1
1655125760000|2022-06-13 13:09:20|22458.4|22438.4|22458.4|22438.4|22458.4|22438.4|22458.4|22438.4|1
1655125770000|2022-06-13 13:09:30|22458|22438|22458|22438|22458|22438|22458|22438|2
1655125780000|2022-06-13 13:09:40|||||||||2
1655125790000|2022-06-13 13:09:50|22457.5|22437.5|22453.4|22433.4|22457.5|22437.5|22453.4|22433.4|0
1655125800000|2022-06-13 13:10:00|22453|22433|22450.9|22430.9|22453|22433|22450.9|22430.9|3
1655125810000|2022-06-13 13:10:10|22448.9|22428.9|22448.9|22428.9|22448.9|22428.9|22448.9|22428.9|2
1655125830000|2022-06-13 13:10:30|22450.9|22430.9|22450.9|22430.9|22450.9|22430.9|22450.9|22430.9|2
1655125840000|2022-06-13 13:10:40|||||||||2
1655125850000|2022-06-13 13:10:50|||||||||1
1655125860000|2022-06-13 13:11:00|22448.9|22428.9|22455.5|22435.5|22455.5|22435.5|22448.9|22428.9|5
1655125870000|2022-06-13 13:11:10|22465|22445|22465.9|22445.9|22465.9|22445.9|22465|22445|3
1655125880000|2022-06-13 13:11:20|22468.4|22448.4|22465.9|22445.9|22468.4|22448.4|22465.9|22445.9|0
1655125890000|2022-06-13 13:11:30|||||||||3
1655125900000|2022-06-13 13:11:40|22468.4|22448.4|22468.9|22448.9|22468.9|22448.9|22468.4|22448.4|3
1655125920000|2022-06-13 13:12:00|22469.3|22449.3|22475.9|22455.9|22475.9|22455.9|22469.3|22449.3|2
1655125930000|2022-06-13 13:12:10|||||||||1
1655125940000|2022-06-13 13:12:20|||||||||1
1655125960000|2022-06-13 13:12:40|||||||||4
1655125970000|2022-06-13 13:12:50|22478|22458|22478|22458|22478|22458|22478|22458|0
1655125980000|2022-06-13 13:13:00|22477.5|22457.5|22477.5|22457.5|22477.5|22457.5|22477.5|22457.5|2
1655125990000|2022-06-13 13:13:10|||||||||4
1655126000000|2022-06-13 13:13:20|22506.4|22486.4|22508.4|22488.4|22508.4|22488.4|22506.4|22486.4|3
1655126010000|2022-06-13 13:13:30|22498.4|22478.4|22498.4|22478.4|22498.4|22478.4|22498.4|22478.4|0
1655126020000|2022-06-13 13:13:40|22495.5|22475.5|22495.5|22475.5|22495.5|22475.5|22495.5|22475.5|4
1655126030000|2022-06-13 13:13:50|22493|22473|22493|22473|22493|22473|22493|22473|1
1655126040000|2022-06-13 13:14:00|22493.4|22473.4|22493.4|22473.4|22493.4|22473.4|22493.4|22473.4|3
1655126050000|2022-06-13 13:14:10|22488.4|22468.4|22495.5|22475.5|22495.5|22475.5|22488.4|22468.4|5
1655126080000|2022-06-13 13:14:40|||||||||5
1655126100000|2022-06-13 13:15:00|22493.4|22473.4|22472.5|22452.5|22493.4|22473.4|22472.5|22452.5|52
1655126110000|2022-06-13 13:15:10|22468.4|22448.4|22468|22448|22468.4|22448.4|22468|22448|5
1655126120000|2022-06-13 13:15:20|22467|22447|22483|22443|22483|22447|22465|22442.5|6
1655126130000|2022-06-13 13:15:30|22478|22458|22478|22458|22478|22458|22478|22458|7
1655126140000|2022-06-13 13:15:40|22475.9|22455.9|22475.9|22455.9|22475.9|22455.9|22475.9|22455.9|4
1655126150000|2022-06-13 13:15:50|22483|22443|22470|22450|22483|22450|22470|22442.5|1
1655126160000|2022-06-13 13:16:00|22468|22448|22468|22448|22468|22448|22468|22448|0
1655126170000|2022-06-13 13:16:10|22468.9|22448.9|22468.4|22448.4|22468.9|22448.9|22468.4|22448.4|5
1655126180000|2022-06-13 13:16:20|22466.4|22446.4|22466.4|22446.4|22466.4|22446.4|22466.4|22446.4|0
1655126190000|2022-06-13 13:16:30|22468.9|22448.9|22470.9|22450.9|22470.9|22450.9|22468.9|22448.9|5
1655126200000|2022-06-13 13:16:40|||||||||4
1655126210000|2022-06-13 13:16:50|||||||||1
1655126230000|2022-06-13 13:17:10|||||||||4
1655126240000|2022-06-13 13:17:20|22470.5|22450.5|22470.5|22450.5|22470.5|22450.5|22470.5|22450.5|0
1655126260000|2022-06-13 13:17:40|||||||||5
1655126290000|2022-06-13 13:18:10|22472.5|22452.5|22472.5|22452.5|22472.5|22452.5|22472.5|22452.5|5
1655126310000|2022-06-13 13:18:30|22492|22452|22502.5|22442.5|22502.5|22452|22492|22442.5|1
1655126320000|2022-06-13 13:18:40|22504.5|22444.5|22504.5|22444.5|22504.5|22444.5|22504.5|22444.5|4
1655126330000|2022-06-13 13:18:50|22500.5|22460.5|22503|22463|22503|22463|22500.5|22460.5|4
1655126340000|2022-06-13 13:19:00|22494.3|22474.3|22503|22483|22503|22483|22494.3|22474.3|4
1655126350000|2022-06-13 13:19:10|22507|22487|22508|22488|22508|22488|22507|22487|7
1655126360000|2022-06-13 13:19:20|22508.4|22488.4|22505.5|22485.5|22508.4|22488.4|22505.5|22485.5|1
1655126370000|2022-06-13 13:19:30|22505|22485|22500|22480|22505|22485|22500|22480|0
1655126380000|2022-06-13 13:19:40|22495|22475|22495|22475|22495|22475|22495|22475|4
1655126390000|2022-06-13 13:19:50|22492.5|22472.5|22488.4|22468.4|22492.5|22472.5|22488.4|22468.4|2
1655126400000|2022-06-13 13:20:00|||||||||1
1655126410000|2022-06-13 13:20:10|||||||||4
1655126430000|2022-06-13 13:20:30|22488|22468|22488|22468|22488|22468|22488|22468|0
1655126440000|2022-06-13 13:20:40|22485.9|22465.9|22485.9|22465.9|22485.9|22465.9|22485.9|22465.9|4
1655126450000|2022-06-13 13:20:50|22485.5|22465.5|22485.5|22465.5|22485.5|22465.5|22485.5|22465.5|1
1655126460000|2022-06-13 13:21:00|22483.4|22463.4|22480.5|22460.5|22483.4|22463.4|22480.5|22460.5|1
1655126470000|2022-06-13 13:21:10|22478.4|22458.4|22478.4|22458.4|22478.4|22458.4|22478.4|22458.4|5
1655126480000|2022-06-13 13:21:20|22476.4|22456.4|22475.5|22455.5|22476.4|22456.4|22475.5|22455.5|1
1655126490000|2022-06-13 13:21:30|22473.4|22453.4|22470.5|22450.5|22473.4|22453.4|22470.5|22450.5|1
1655126500000|2022-06-13 13:21:40|22470|22450|22463.4|22443.4|22470|22450|22463.4|22443.4|5
1655126510000|2022-06-13 13:21:50|22463|22443|22458.4|22438.4|22463|22443|22458.4|22438.4|0
1655126520000|2022-06-13 13:22:00|22458|22438|22450.9|22430.9|22458|22438|22450.9|22430.9|12
1655126530000|2022-06-13 13:22:10|22453.4|22433.4|22453.4|22433.4|22453.4|22433.4|22453.4|22433.4|4
1655126540000|2022-06-13 13:22:20|22453|22433|22453|22433|22453|22433|22453|22433|1
1655126560000|2022-06-13 13:22:40|||||||||4
1655126580000|2022-06-13 13:23:00|||||||||1
1655126590000|2022-06-13 13:23:10|22450|22430|22450|22430|22450|22430|22450|22430|4
1655126600000|2022-06-13 13:23:20|22449.5|22429.5|22443.4|22423.4|22449.5|22429.5|22443.4|22423.4|1
1655126610000|2022-06-13 13:23:30|22428.4|22408.4|22420.5|22400.5|22428.4|22408.4|22420.5|22400.5|18
1655126620000|2022-06-13 13:23:40|22422.5|22402.5|22423|22403|22423|22403|22422.5|22402.5|4
1655126630000|2022-06-13 13:23:50|||||||||1
1655126640000|2022-06-13 13:24:00|22423.4|22403.4|22423.4|22403.4|22423.9|22403.9|22423.4|22403.4|0
1655126650000|2022-06-13 13:24:10|22423.9|22403.9|22440.5|22420.5|22440.5|22420.5|22423.4|22403.4|7
1655126670000|2022-06-13 13:24:30|||||||||11
1655126680000|2022-06-13 13:24:40|22443|22423|22455.5|22415.5|22455.5|22423|22443|22415.5|5
1655126690000|2022-06-13 13:24:50|22445|22425|22443|22423|22445|22425|22443|22423|1
1655126710000|2022-06-13 13:25:10|||||||||3
1655126720000|2022-06-13 13:25:20|||||||||1
1655126730000|2022-06-13 13:25:30|22440.9|22420.9|22440.9|22420.9|22440.9|22420.9|22440.9|22420.9|0
1655126740000|2022-06-13 13:25:40|||||||||2
1655126750000|2022-06-13 13:25:50|22441.4|22421.4|22441.4|22421.4|22441.4|22421.4|22441.4|22421.4|2
1655126760000|2022-06-13 13:26:00|22440.5|22420.5|22435.5|22415.5|22440.5|22420.5|22435.5|22415.5|3
1655126770000|2022-06-13 13:26:10|||||||||3
1655126780000|2022-06-13 13:26:20|||||||||2
1655126800000|2022-06-13 13:26:40|22435.9|22415.9|22435.9|22415.9|22435.9|22415.9|22435.9|22415.9|7
1655126810000|2022-06-13 13:26:50|22438|22418|22445.5|22425.5|22445.5|22425.5|22438|22418|5
1655126830000|2022-06-13 13:27:10|||||||||27
1655126840000|2022-06-13 13:27:20|||||||||1
1655126850000|2022-06-13 13:27:30|22444.5|22424.5|22440|22420|22444.5|22424.5|22440|22420|1
1655126860000|2022-06-13 13:27:40|||||||||3
1655126870000|2022-06-13 13:27:50|22435.9|22415.9|22435.9|22415.9|22435.9|22415.9|22435.9|22415.9|2
1655126880000|2022-06-13 13:28:00|22433.4|22413.4|22430.9|22410.9|22433.4|22413.4|22430.9|22410.9|2
1655126890000|2022-06-13 13:28:10|||||||||22
1655126900000|2022-06-13 13:28:20|||||||||2
1655126910000|2022-06-13 13:28:30|||||||||1
1655126920000|2022-06-13 13:28:40|22428|22408|22428|22408|22428|22408|22428|22408|2
1655126930000|2022-06-13 13:28:50|22430|22410|22430|22410|22430|22410|22427.5|22407.5|6
1655126950000|2022-06-13 13:29:10|||||||||4
1655126960000|2022-06-13 13:29:20|22428|22408|22428|22408|22428|22408|22428|22408|2
1655126970000|2022-06-13 13:29:30|||||||||2
1655126980000|2022-06-13 13:29:40|22427.5|22407.5|22427.5|22407.5|22427.5|22407.5|22427.5|22407.5|2
1655126990000|2022-06-13 13:29:50|||||||||2
1655127000000|2022-06-13 13:30:00|22427|22407|22427.5|22407.5|22427.5|22407.5|22425.5|22405.5|5
1655127010000|2022-06-13 13:30:10|22428|22408|22433|22413|22433|22413|22428|22408|2
1655127020000|2022-06-13 13:30:20|||||||||1
1655127030000|2022-06-13 13:30:30|||||||||1
1655127040000|2022-06-13 13:30:40|||||||||3
1655127050000|2022-06-13 13:30:50|||||||||3
1655127060000|2022-06-13 13:31:00|22437.5|22417.5|22459.8|22399.8|22459.8|22417.5|22437.5|22399.8|13
1655127070000|2022-06-13 13:31:10|22460.5|22440.5|22452|22432|22460.5|22440.5|22452|22432|4
1655127080000|2022-06-13 13:31:20|22445.9|22425.9|22443|22423|22445.9|22425.9|22443|22423|4
1655127090000|2022-06-13 13:31:30|22441.6|22421.6|22450.5|22410.5|22450.5|22421.6|22437.5|22410.5|7
1655127100000|2022-06-13 13:31:40|||||||||2
1655127110000|2022-06-13 13:31:50|22440.9|22420.9|22440.9|22420.9|22440.9|22420.9|22440.9|22420.9|3
1655127120000|2022-06-13 13:32:00|22443|22423|22443|22423|22443|22423|22443|22423|1
1655127130000|2022-06-13 13:32:10|22452.5|22412.5|22450.5|22410.5|22452.5|22412.5|22450.5|22410.5|2
1655127140000|2022-06-13 13:32:20|22440.9|22420.9|22440.9|22420.9|22440.9|22420.9|22440.9|22420.9|3
1655127150000|2022-06-13 13:32:30|22443|22423|22443|22423|22443|22423|22443|22423|3
1655127160000|2022-06-13 13:32:40|22467.3|22407.3|22470.5|22430.5|22481.6|22430.5|22467.3|22407.3|5
1655127170000|2022-06-13 13:32:50|||||||||2
1655127180000|2022-06-13 13:33:00|22460.5|22440.5|22463.4|22443.4|22463.4|22443.4|22460.5|22440.5|5
1655127190000|2022-06-13 13:33:10|22467.5|22447.5|22468|22448|22468|22448|22467.5|22447.5|2
1655127200000|2022-06-13 13:33:20|22467.5|22447.5|22467.5|22447.5|22467.5|22447.5|22467.5|22447.5|16
1655127210000|2022-06-13 13:33:30|||||||||2
1655127220000|2022-06-13 13:33:40|||||||||2
1655127230000|2022-06-13 13:33:50|22470|22450|22470|22450|22470|22450|22470|22450|4
1655127240000|2022-06-13 13:34:00|||||||||2
1655127250000|2022-06-13 13:34:10|22468|22448|22463.9|22443.9|22468.4|22448.4|22463.9|22443.9|0
1655127260000|2022-06-13 13:34:20|||||||||4
1655127270000|2022-06-13 13:34:30|22463.4|22443.4|22460.5|22440.5|22463.4|22443.4|22460.5|22440.5|2
1655127280000|2022-06-13 13:34:40|22469.5|22429.5|22453|22433|22469.5|22433|22453|22425.5|2
1655127290000|2022-06-13 13:34:50|||||||||6
1655127300000|2022-06-13 13:35:00|22450.9|22430.9|22450.5|22430.5|22450.9|22430.9|22450.5|22430.5|2
1655127310000|2022-06-13 13:35:10|22443|22423|22440.5|22420.5|22443|22423|22440.5|22420.5|0
1655127320000|2022-06-13 13:35:20|22437.5|22417.5|22430.5|22410.5|22437.5|22417.5|22430.5|22410.5|6
1655127330000|2022-06-13 13:35:30|22430|22410|22428|22408|22430|22410|22428|22408|2
1655127340000|2022-06-13 13:35:40|22427.5|22407.5|22425.5|22405.5|22427.5|22407.5|22425.5|22405.5|4
1655127350000|2022-06-13 13:35:50|22427.5|22407.5|22425|22405|22427.5|22407.5|22425|22405|4
1655127360000|2022-06-13 13:36:00|22425.5|22405.5|22425|22405|22427.5|22407.5|22425|22405|6
1655127370000|2022-06-13 13:36:10|||||||||1
1655127380000|2022-06-13 13:36:20|22423|22403|22418|22398|22423|22403|22418|22398|7
1655127390000|2022-06-13 13:36:30|22413|22393|22377.5|22357.5|22413|22393|22377.5|22357.5|22
1655127400000|2022-06-13 13:36:40|22376.1|22356.1|22360.5|22340.5|22376.1|22356.1|22360.5|22340.5|49
1655127410000|2022-06-13 13:36:50|22360.9|22340.9|22390|22370|22390|22370|22360.9|22340.9|21
1655127420000|2022-06-13 13:37:00|22390.9|22370.9|22410|22390|22410|22390|22390.5|22370.5|21
1655127430000|2022-06-13 13:37:10|22402.5|22382.5|22401.1|22381.1|22402.5|22382.5|22401.1|22381.1|2
1655127440000|2022-06-13 13:37:20|22399.1|22379.1|22405.5|22385.5|22405.5|22385.5|22399.1|22379.1|11
1655127450000|2022-06-13 13:37:30|22405|22385|22405.5|22385.5|22405.5|22385.5|22403.4|22383.4|0
1655127460000|2022-06-13 13:37:40|22407.5|22387.5|22430|22390|22430|22392.5|22407.5|22387.5|47
1655127470000|2022-06-13 13:37:50|||||||||5
1655127480000|2022-06-13 13:38:00|22430.5|22390.5|22430.5|22390.5|22430.5|22390.5|22430.5|22390.5|3
1655127490000|2022-06-13 13:38:10|||||||||1
1655127500000|2022-06-13 13:38:20|||||||||4
1655127510000|2022-06-13 13:38:30|22420.9|22400.9|22430.5|22390.5|22430.5|22400.9|22420.9|22390.5|1
1655127520000|2022-06-13 13:38:40|22420.9|22400.9|22420.9|22400.9|22420.9|22400.9|22420.9|22400.9|2
1655127530000|2022-06-13 13:38:50|22430.5|22390.5|22417.5|22397.5|22430.5|22400.9|22417.5|22388.4|325
1655127540000|2022-06-13 13:39:00|22417|22397|22397.5|22377.5|22417|22397|22397.5|22377.5|42
1655127550000|2022-06-13 13:39:10|22397|22377|22389.1|22369.1|22397|22377|22389.1|22369.1|485
1655127560000|2022-06-13 13:39:20|22387|22367|22380|22360|22387|22367|22380|22360|5
1655127580000|2022-06-13 13:39:40|22378|22358|22393.6|22373.6|22393.6|22373.6|22378|22358|14
1655127590000|2022-06-13 13:39:50|22394.5|22374.5|22403.6|22343.6|22403.6|22374.5|22391.1|22343.6|9
1655127600000|2022-06-13 13:40:00|22401.6|22341.6|22374.1|22354.1|22401.6|22354.1|22374.1|22341.6|1
1655127610000|2022-06-13 13:40:10|22372|22352|22372|22352|22372|22352|22372|22352|1
1655127620000|2022-06-13 13:40:20|22372.5|22352.5|22374.5|22354.5|22374.5|22354.5|22372.5|22352.5|3
1655127630000|2022-06-13 13:40:30|22379.5|22359.5|22380.5|22360.5|22380.5|22360.5|22379.5|22359.5|2
1655127640000|2022-06-13 13:40:40|||||||||2
1655127650000|2022-06-13 13:40:50|||||||||4
1655127660000|2022-06-13 13:41:00|22384.5|22364.5|22385|22365|22385|22365|22384.5|22364.5|4
1655127670000|2022-06-13 13:41:10|22383|22363|22377.5|22357.5|22383|22363|22377.5|22357.5|2
1655127680000|2022-06-13 13:41:20|||||||||4
1655127690000|2022-06-13 13:41:30|22375|22355|22380.9|22360.9|22380.9|22360.9|22375|22355|3
1655127700000|2022-06-13 13:41:40|22380.5|22360.5|22378.4|22358.4|22380.5|22360.5|22378.4|22358.4|1
1655127710000|2022-06-13 13:41:50|22380.5|22360.5|22389.1|22369.1|22389.1|22369.1|22380.5|22360.5|4
1655127720000|2022-06-13 13:42:00|22389.5|22369.5|22371.6|22351.6|22389.5|22369.5|22371.6|22351.6|5
1655127730000|2022-06-13 13:42:10|22365.7|22345.7|22354.1|22334.1|22365.7|22345.7|22354.1|22334.1|2
1655127740000|2022-06-13 13:42:20|||||||||4
1655127750000|2022-06-13 13:42:30|||||||||7
1655127760000|2022-06-13 13:42:40|22357|22337|22357|22337|22357|22337|22357|22337|4
1655127770000|2022-06-13 13:42:50|||||||||3
1655127780000|2022-06-13 13:43:00|22356.6|22336.6|22356.6|22336.6|22356.6|22336.6|22356.6|22336.6|12
1655127790000|2022-06-13 13:43:10|22356.1|22336.1|22356.1|22336.1|22356.1|22336.1|22356.1|22336.1|1
1655127800000|2022-06-13 13:43:20|22353.6|22333.6|22345.7|22325.7|22353.6|22333.6|22345.7|22325.7|19
1655127810000|2022-06-13 13:43:30|22344.8|22324.8|22329.1|22309.1|22344.8|22324.8|22329.1|22309.1|17
1655127820000|2022-06-13 13:43:40|22329.5|22309.5|22329.5|22309.5|22329.5|22309.5|22329.5|22309.5|4
1655127830000|2022-06-13 13:43:50|||||||||6
1655127840000|2022-06-13 13:44:00|22331.6|22311.6|22331.6|22311.6|22331.6|22311.6|22331.6|22311.6|2
1655127850000|2022-06-13 13:44:10|22331.1|22311.1|22326.6|22306.6|22331.1|22311.1|22326.6|22306.6|7
1655127860000|2022-06-13 13:44:20|22329.5|22309.5|22327|22307|22329.5|22309.5|22327|22307|19
1655127870000|2022-06-13 13:44:30|22325|22305|22324.5|22304.5|22325|22305|22324.5|22304.5|2
1655127880000|2022-06-13 13:44:40|22327|22307|22338|22318|22338|22318|22327|22307|4
1655127890000|2022-06-13 13:44:50|22346.6|22326.6|22349.1|22329.1|22349.1|22329.1|22346.6|22326.6|4
1655127900000|2022-06-13 13:45:00|22349.5|22329.5|22362.5|22342.5|22362.5|22342.5|22349.5|22329.5|13
1655127910000|2022-06-13 13:45:10|22359.1|22339.1|22356.6|22336.6|22359.1|22339.1|22356.1|22336.1|3
1655127920000|2022-06-13 13:45:20|22356.1|22336.1|22354.1|22334.1|22356.1|22336.1|22354.1|22334.1|2
1655127930000|2022-06-13 13:45:30|22356.6|22336.6|22357|22337|22357|22337|22356.6|22336.6|2
1655127940000|2022-06-13 13:45:40|||||||||1
1655127950000|2022-06-13 13:45:50|22359.5|22339.5|22359.5|22339.5|22359.5|22339.5|22359.5|22339.5|2
1655127960000|2022-06-13 13:46:00|22362|22342|22357|22337|22362|22342|22357|22337|7
1655127970000|2022-06-13 13:46:10|22355.7|22335.7|22339.5|22319.5|22355.7|22335.7|22337.5|22317.5|10
1655127980000|2022-06-13 13:46:20|||||||||3
1655127990000|2022-06-13 13:46:30|22337|22317|22337|22317|22339.5|22319.5|22337|22317|3
1655128000000|2022-06-13 13:46:40|||||||||2
1655128010000|2022-06-13 13:46:50|||||||||4
1655128020000|2022-06-13 13:47:00|22332|22312|22325|22305|22332|22312|22325|22305|6
1655128040000|2022-06-13 13:47:20|22320.9|22300.9|22314.5|22294.5|22320.9|22300.9|22314.5|22294.5|50
1655128050000|2022-06-13 13:47:30|22313.6|22293.6|22313.2|22293.2|22313.6|22293.6|22313.2|22293.2|5
1655128060000|2022-06-13 13:47:40|22312.7|22292.7|22310|22290|22312.7|22292.7|22309.1|22289.1|7
1655128070000|2022-06-13 13:47:50|22312|22292|22312|22292|22312|22292|22312|22292|5
1655128080000|2022-06-13 13:48:00|22312.5|22292.5|22317.5|22297.5|22317.5|22297.5|22312.5|22292.5|4
1655128090000|2022-06-13 13:48:10|22319.5|22299.5|22327.5|22307.5|22327.5|22307.5|22319.5|22299.5|15
1655128100000|2022-06-13 13:48:20|22328|22308|22327.5|22307.5|22330|22310|22327|22307|8
1655128110000|2022-06-13 13:48:30|22327|22307|22327|22307|22327|22307|22327|22307|6
1655128120000|2022-06-13 13:48:40|22326.6|22306.6|22326.6|22306.6|22326.6|22306.6|22326.6|22306.6|1
1655128130000|2022-06-13 13:48:50|22323.6|22303.6|22323.6|22303.6|22323.6|22303.6|22323.6|22303.6|4
1655128140000|2022-06-13 13:49:00|22324.1|22304.1|22319.5|22299.5|22324.1|22304.1|22319.5|22299.5|9
1655128150000|2022-06-13 13:49:10|||||||||1
1655128160000|2022-06-13 13:49:20|22319.1|22299.1|22314.5|22294.5|22319.1|22299.1|22314.5|22294.5|6
1655128170000|2022-06-13 13:49:30|||||||||3
1655128180000|2022-06-13 13:49:40|22310.5|22290.5|22307|22287|22310.5|22290.5|22307|22287|6
1655128190000|2022-06-13 13:49:50|22306.6|22286.6|22290|22270|22306.6|22286.6|22290|22270|9
1655128200000|2022-06-13 13:50:00|22289.5|22269.5|22279.5|22259.5|22297|22277|22279.5|22259.5|18
1655128210000|2022-06-13 13:50:10|22279.1|22259.1|22279.1|22259.1|22279.1|22259.1|22279.1|22259.1|7
1655128220000|2022-06-13 13:50:20|22281.6|22261.6|22281.6|22261.6|22281.6|22261.6|22281.6|22261.6|4
1655128230000|2022-06-13 13:50:30|22285.7|22265.7|22292|22272|22292|22272|22285.7|22265.7|4
1655128240000|2022-06-13 13:50:40|22294.5|22274.5|22294.5|22274.5|22294.5|22274.5|22294.5|22274.5|1
1655128250000|2022-06-13 13:50:50|22295|22275|22297|22277|22297|22277|22295|22275|6
1655128260000|2022-06-13 13:51:00|22297.5|22277.5|22299.1|22279.1|22299.1|22279.1|22297.5|22277.5|3
1655128270000|2022-06-13 13:51:10|22296.1|22276.1|22294.1|22274.1|22296.1|22276.1|22294.1|22274.1|1
1655128280000|2022-06-13 13:51:20|22290|22270|22290|22270|22290|22270|22290|22270|3
1655128290000|2022-06-13 13:51:30|22289.5|22269.5|22284.5|22264.5|22289.5|22269.5|22284.5|22264.5|7
1655128300000|2022-06-13 13:51:40|22282.5|22262.5|22279.5|22259.5|22282.5|22262.5|22279.5|22259.5|0
1655128310000|2022-06-13 13:51:50|||||||||5
1655128320000|2022-06-13 13:52:00|22280|22260|22284.5|22264.5|22284.5|22264.5|22280|22260|4
1655128330000|2022-06-13 13:52:10|22285|22265|22290.5|22270.5|22290.5|22270.5|22285|22265|3
1655128340000|2022-06-13 13:52:20|22294.5|22274.5|22295.7|22275.7|22299.5|22279.5|22294.5|22274.5|12
1655128350000|2022-06-13 13:52:30|22274.1|22254.1|22274.5|22254.5|22274.5|22254.5|22274.1|22254.1|6
1655128360000|2022-06-13 13:52:40|22275|22255|22274.5|22254.5|22277|22257|22274.5|22254.5|0
1655128370000|2022-06-13 13:52:50|22278.6|22258.6|22277|22257|22279.5|22259.5|22277|22257|4
1655128380000|2022-06-13 13:53:00|22274.5|22254.5|22274.5|22254.5|22279.5|22259.5|22274.5|22254.5|3
1655128390000|2022-06-13 13:53:10|22275|22255|22275|22255|22275|22255|22275|22255|0
1655128400000|2022-06-13 13:53:20|22279.5|22259.5|22279.5|22259.5|22279.5|22259.5|22279.5|22259.5|8
1655128410000|2022-06-13 13:53:30|||||||||4
1655128420000|2022-06-13 13:53:40|22275|22255|22277|22257|22279.5|22259.5|22275|22255|11
1655128430000|2022-06-13 13:53:50|22279.1|22259.1|22279.1|22259.1|22279.1|22259.1|22279.1|22259.1|4
1655128440000|2022-06-13 13:54:00|22280|22260|22284.5|22264.5|22285|22265|22280|22260|3
1655128450000|2022-06-13 13:54:10|22279.5|22259.5|22274.5|22254.5|22279.5|22259.5|22274.5|22254.5|1
1655128460000|2022-06-13 13:54:20|22272|22252|22264.1|22244.1|22272|22252|22264.1|22244.1|20
1655128470000|2022-06-13 13:54:30|22264.5|22244.5|22270.5|22250.5|22270.5|22250.5|22264.5|22244.5|2
1655128480000|2022-06-13 13:54:40|22274.5|22254.5|22276.6|22256.6|22276.6|22256.6|22274.5|22254.5|13
1655128490000|2022-06-13 13:54:50|||||||||4
1655128500000|2022-06-13 13:55:00|||||||||1
1655128510000|2022-06-13 13:55:10|22277.5|22257.5|22289.5|22269.5|22289.5|22269.5|22277.5|22257.5|3
1655128520000|2022-06-13 13:55:20|22290.5|22270.5|22294.5|22274.5|22294.5|22274.5|22290.5|22270.5|3
1655128530000|2022-06-13 13:55:30|22296.6|22276.6|22296.6|22276.6|22296.6|22276.6|22296.6|22276.6|1
1655128540000|2022-06-13 13:55:40|22294.5|22274.5|22294.5|22274.5|22294.5|22274.5|22294.5|22274.5|2
1655128550000|2022-06-13 13:55:50|22296.6|22276.6|22284.5|22264.5|22297|22277|22284.5|22264.5|4
1655128560000|2022-06-13 13:56:00|22283.2|22263.2|22279.1|22259.1|22283.2|22263.2|22279.1|22259.1|2
1655128570000|2022-06-13 13:56:10|22278.6|22258.6|22274.5|22254.5|22278.6|22258.6|22274.5|22254.5|6
1655128580000|2022-06-13 13:56:20|22272.5|22252.5|22272|22252|22272.5|22252.5|22272|22252|3
1655128590000|2022-06-13 13:56:30|22271.1|22251.1|22270|22250|22271.1|22251.1|22269.1|22249.1|5
1655128600000|2022-06-13 13:56:40|22272|22252|22272.5|22252.5|22272.5|22252.5|22272|22252|2
1655128610000|2022-06-13 13:56:50|||||||||2
1655128620000|2022-06-13 13:57:00|22274.1|22254.1|22277|22257|22277|22257|22272|22252|3
1655128630000|2022-06-13 13:57:10|22279.5|22259.5|22282|22262|22282|22262|22279.5|22259.5|3
1655128640000|2022-06-13 13:57:20|22284.5|22264.5|22289.5|22269.5|22289.5|22269.5|22284.5|22264.5|3
1655128650000|2022-06-13 13:57:30|||||||||2
1655128660000|2022-06-13 13:57:40|22286.6|22266.6|22279.5|22259.5|22286.6|22266.6|22279.5|22259.5|4
1655128680000|2022-06-13 13:58:00|22279.1|22259.1|22270.7|22250.7|22279.1|22259.1|22270.7|22250.7|3
1655128690000|2022-06-13 13:58:10|22265|22245|22269.5|22249.5|22269.5|22249.5|22265|22245|4
1655128710000|2022-06-13 13:58:30|22270|22250|22272|22252|22272|22252|22269.5|22249.5|8
1655128720000|2022-06-13 13:58:40|22272.5|22252.5|22289.5|22249.5|22289.5|22252.5|22272.5|22249.5|3
1655128740000|2022-06-13 13:59:00|22279.1|22259.1|22279.1|22259.1|22279.1|22259.1|22279.1|22259.1|5
1655128750000|2022-06-13 13:59:10|||||||||5
1655128760000|2022-06-13 13:59:20|22277|22257|22277|22257|22277|22257|22277|22257|1
1655128770000|2022-06-13 13:59:30|||||||||3
1655128780000|2022-06-13 13:59:40|||||||||3
1655128790000|2022-06-13 13:59:50|22276.6|22256.6|22276.6|22256.6|22276.6|22256.6|22276.6|22256.6|9
1655128800000|2022-06-13 14:00:00|22274.5|22254.5|22284.5|22264.5|22284.5|22264.5|22267|22247|26
1655128810000|2022-06-13 14:00:10|22284.1|22264.1|22284.1|22264.1|22284.1|22264.1|22284.1|22264.1|2
1655128830000|2022-06-13 14:00:30|22278|22258|22270.7|22250.7|22278|22258|22270.7|22250.7|2
1655128840000|2022-06-13 14:00:40|22266.6|22246.6|22266.6|22246.6|22266.6|22246.6|22266.6|22246.6|2
1655128850000|2022-06-13 14:00:50|22266.1|22246.1|22259.5|22239.5|22266.1|22246.1|22259.5|22239.5|21
1655128860000|2022-06-13 14:01:00|||||||||8
1655128870000|2022-06-13 14:01:10|22262|22242|22265.7|22245.7|22268.6|22248.6|22262|22242|4
1655128880000|2022-06-13 14:01:20|22263.6|22243.6|22266.1|22246.1|22266.1|22246.1|22263.6|22243.6|3
1655128890000|2022-06-13 14:01:30|22264.5|22244.5|22267|22247|22269.5|22249.5|22264.5|22244.5|3
1655128900000|2022-06-13 14:01:40|22267.5|22247.5|22269.5|22249.5|22269.5|22249.5|22267.5|22247.5|2
1655128910000|2022-06-13 14:01:50|22277.3|22257.3|22281.4|22261.4|22281.4|22261.4|22277.3|22257.3|8
1655128920000|2022-06-13 14:02:00|22283.4|22263.4|22283|22263|22283.4|22263.4|22283|22263|2
1655128930000|2022-06-13 14:02:10|22282|22262|22282|22262|22282|22262|22281.6|22261.6|3
1655128940000|2022-06-13 14:02:20|22279.1|22259.1|22272|22252|22280|22260|22272|22252|3
1655128950000|2022-06-13 14:02:30|22271.6|22251.6|22264.1|22244.1|22271.6|22251.6|22264.1|22244.1|3
1655128960000|2022-06-13 14:02:40|22269.1|22249.1|22267|22247|22269.5|22249.5|22267|22247|5
1655128970000|2022-06-13 14:02:50|22267.5|22247.5|22269.5|22249.5|22269.5|22249.5|22267.5|22247.5|1
1655128980000|2022-06-13 14:03:00|||||||||3
1655128990000|2022-06-13 14:03:10|||||||||2
1655129000000|2022-06-13 14:03:20|22270|22250|22265|22245|22270|22250|22265|22245|6
1655129010000|2022-06-13 14:03:30|||||||||2
1655129020000|2022-06-13 14:03:40|22264.5|22244.5|22264.5|22244.5|22264.5|22244.5|22264.5|22244.5|4
1655129030000|2022-06-13 14:03:50|22264.1|22244.1|22264.1|22244.1|22264.1|22244.1|22264.1|22244.1|2
1655129040000|2022-06-13 14:04:00|22266.1|22246.1|22270|22250|22270|22250|22266.1|22246.1|5
1655129050000|2022-06-13 14:04:10|||||||||2
1655129060000|2022-06-13 14:04:20|22272.5|22252.5|22275|22255|22275|22255|22272.5|22252.5|2
1655129070000|2022-06-13 14:04:30|22277.5|22257.5|22277.5|22257.5|22277.5|22257.5|22277.5|22257.5|3
1655129080000|2022-06-13 14:04:40|22275|22255|22272|22252|22275|22255|22272|22252|2
1655129100000|2022-06-13 14:05:00|22270|22250|22270|22250|22270|22250|22270|22250|2
1655129110000|2022-06-13 14:05:10|||||||||3
1655129120000|2022-06-13 14:05:20|22267|22247|22274.1|22254.1|22274.1|22254.1|22266.6|22246.6|5
1655129130000|2022-06-13 14:05:30|22274.5|22254.5|22274.5|22254.5|22274.5|22254.5|22274.5|22254.5|2
1655129140000|2022-06-13 14:05:40|22276.6|22256.6|22272|22252|22276.6|22256.6|22272|22252|4
1655129150000|2022-06-13 14:05:50|22271.6|22251.6|22269.5|22249.5|22271.6|22251.6|22269.5|22249.5|4
1655129160000|2022-06-13 14:06:00|22270|22250|22270|22250|22270|22250|22270|22250|2
1655129170000|2022-06-13 14:06:10|22265|22245|22265|22245|22265|22245|22265|22245|3
1655129180000|2022-06-13 14:06:20|22264.5|22244.5|22264.5|22244.5|22264.5|22244.5|22264.5|22244.5|1
1655129190000|2022-06-13 14:06:30|||||||||3
1655129200000|2022-06-13 14:06:40|||||||||6
1655129210000|2022-06-13 14:06:50|22265.5|22245.5|22267.5|22247.5|22267.5|22247.5|22265.5|22245.5|9
1655129220000|2022-06-13 14:07:00|||||||||2
1655129230000|2022-06-13 14:07:10|||||||||2
1655129240000|2022-06-13 14:07:20|||||||||1
1655129250000|2022-06-13 14:07:30|22268|22248|22284.5|22264.5|22293.6|22264.5|22268|22241.4|17
1655129260000|2022-06-13 14:07:40|||||||||2
1655129270000|2022-06-13 14:07:50|22282.5|22262.5|22281.1|22261.1|22282.5|22262.5|22281.1|22261.1|0
1655129280000|2022-06-13 14:08:00|22277|22257|22275|22255|22277|22257|22275|22255|2
1655129290000|2022-06-13 14:08:10|22274.1|22254.1|22269.1|22249.1|22274.1|22254.1|22269.1|22249.1|4
1655129310000|2022-06-13 14:08:30|||||||||2
1655129320000|2022-06-13 14:08:40|||||||||2
1655129330000|2022-06-13 14:08:50|22268.6|22248.6|22266.6|22246.6|22268.6|22248.6|22266.6|22246.6|3
1655129340000|2022-06-13 14:09:00|||||||||8
1655129350000|2022-06-13 14:09:10|22267|22247|22264.5|22244.5|22267|22247|22264.5|22244.5|6
1655129360000|2022-06-13 14:09:20|22262|22242|22264.5|22244.5|22264.5|22244.5|22262|22242|3
1655129370000|2022-06-13 14:09:30|22262.5|22242.5|22262.5|22242.5|22262.5|22242.5|22262.5|22242.5|2
1655129380000|2022-06-13 14:09:40|||||||||6
1655129400000|2022-06-13 14:10:00|22262|22242|22262|22242|22262|22242|22262|22242|5
1655129410000|2022-06-13 14:10:10|22262.5|22242.5|22262.5|22242.5|22262.5|22242.5|22262.5|22242.5|8
1655129420000|2022-06-13 14:10:20|22262|22242|22261.6|22241.6|22262|22242|22261.6|22241.6|1
1655129430000|2022-06-13 14:10:30|||||||||2
1655129440000|2022-06-13 14:10:40|||||||||5
1655129450000|2022-06-13 14:10:50|22263.6|22243.6|22264.5|22244.5|22266.1|22246.1|22263.6|22243.6|46
1655129460000|2022-06-13 14:11:00|||||||||1
1655129470000|2022-06-13 14:11:10|22264.1|22244.1|22266.6|22246.6|22266.6|22246.6|22264.1|22244.1|2
1655129480000|2022-06-13 14:11:20|22264.1|22244.1|22266.6|22246.6|22266.6|22246.6|22262|22242|6
1655129490000|2022-06-13 14:11:30|||||||||7
1655129500000|2022-06-13 14:11:40|22267.5|22247.5|22270.5|22250.5|22270.5|22250.5|22267.5|22247.5|0
1655129510000|2022-06-13 14:11:50|22272.5|22252.5|22272|22252|22272.5|22252.5|22272|22252|6
1655129520000|2022-06-13 14:12:00|22272.5|22252.5|22282|22262|22287|22267|22272.5|22252.5|5
1655129530000|2022-06-13 14:12:10|||||||||7
1655129540000|2022-06-13 14:12:20|22281.1|22261.1|22277|22257|22281.1|22261.1|22277|22257|2
1655129550000|2022-06-13 14:12:30|22279.5|22259.5|22281.6|22261.6|22281.6|22261.6|22279.5|22259.5|2
1655129560000|2022-06-13 14:12:40|22279.5|22259.5|22279.5|22259.5|22279.5|22259.5|22279.5|22259.5|2
1655129570000|2022-06-13 14:12:50|||||||||2
1655129590000|2022-06-13 14:13:10|22279.1|22259.1|22279.1|22259.1|22279.1|22259.1|22279.1|22259.1|3
1655129600000|2022-06-13 14:13:20|22279.5|22259.5|22279.5|22259.5|22279.5|22259.5|22279.5|22259.5|4
1655129610000|2022-06-13 14:13:30|22280|22260|22282|22262|22282|22262|22280|22260|3
1655129620000|2022-06-13 14:13:40|22286.1|22266.1|22289.5|22269.5|22289.5|22269.5|22286.1|22266.1|3
1655129630000|2022-06-13 14:13:50|||||||||7
1655129640000|2022-06-13 14:14:00|22293.6|22273.6|22295|22275|22295|22275|22293.6|22273.6|3
1655129650000|2022-06-13 14:14:10|||||||||2
1655129660000|2022-06-13 14:14:20|||||||||2
1655129670000|2022-06-13 14:14:30|22292.5|22272.5|22292|22272|22292.5|22272.5|22292|22272|3
1655129680000|2022-06-13 14:14:40|22293.4|22273.4|22307.7|22287.7|22307.7|22287.7|22293.4|22273.4|2
1655129690000|2022-06-13 14:14:50|22310|22290|22329.1|22309.1|22329.1|22309.1|22310|22290|19
1655129700000|2022-06-13 14:15:00|22331.6|22311.6|22322|22302|22331.6|22311.6|22322|22302|4
1655129710000|2022-06-13 14:15:10|22320.7|22300.7|22304.5|22284.5|22320.7|22300.7|22304.5|22284.5|11
1655129720000|2022-06-13 14:15:20|22302.5|22282.5|22299.5|22279.5|22302.5|22282.5|22299.5|22279.5|3
1655129730000|2022-06-13 14:15:30|22301.6|22281.6|22301.6|22281.6|22301.6|22281.6|22301.6|22281.6|0
1655129740000|2022-06-13 14:15:40|22299.5|22279.5|22299.5|22279.5|22299.5|22279.5|22299.5|22279.5|3
1655129750000|2022-06-13 14:15:50|22297.5|22277.5|22291.6|22271.6|22302.5|22277.5|22291.6|22262.5|8
1655129760000|2022-06-13 14:16:00|22289.5|22269.5|22289.5|22269.5|22289.5|22269.5|22289.5|22269.5|3
1655129770000|2022-06-13 14:16:10|22290|22270|22302|22282|22302|22282|22290|22270|9
1655129780000|2022-06-13 14:16:20|22302.5|22282.5|22305|22285|22305|22285|22302.5|22282.5|3
1655129790000|2022-06-13 14:16:30|22305.5|22285.5|22309.5|22289.5|22309.5|22289.5|22305|22285|7
1655129800000|2022-06-13 14:16:40|22309.1|22289.1|22292|22272|22309.1|22289.1|22292|22272|5
1655129810000|2022-06-13 14:16:50|22289.5|22269.5|22289.5|22269.5|22289.5|22269.5|22289.5|22269.5|2
1655129820000|2022-06-13 14:17:00|||||||||2
1655129830000|2022-06-13 14:17:10|22282.3|22262.3|22282.3|22262.3|22282.3|22262.3|22282.3|22262.3|12
1655129840000|2022-06-13 14:17:20|22281.8|22261.8|22268.6|22248.6|22281.8|22261.8|22268.6|22248.6|5
1655129850000|2022-06-13 14:17:30|22283.6|22263.6|22282|22262|22283.6|22263.6|22282|22262|10
1655129860000|2022-06-13 14:17:40|||||||||2
1655129870000|2022-06-13 14:17:50|22281.6|22261.6|22281.6|22261.6|22281.6|22261.6|22281.6|22261.6|2
1655129880000|2022-06-13 14:18:00|22280.7|22260.7|22276.6|22256.6|22280.7|22260.7|22276.6|22256.6|0
1655129890000|2022-06-13 14:18:10|||||||||4
1655129900000|2022-06-13 14:18:20|22274.5|22254.5|22285.7|22265.7|22285.7|22265.7|22274.5|22254.5|7
1655129910000|2022-06-13 14:18:30|22286.1|22266.1|22286.6|22266.6|22286.6|22266.6|22286.1|22266.1|1
1655129920000|2022-06-13 14:18:40|22284.5|22264.5|22284.5|22264.5|22284.5|22264.5|22284.5|22264.5|2
1655129930000|2022-06-13 14:18:50|||||||||2
1655129950000|2022-06-13 14:19:10|||||||||3
1655129960000|2022-06-13 14:19:20|22281.6|22261.6|22276.1|22256.1|22281.6|22261.6|22276.1|22256.1|5
1655129970000|2022-06-13 14:19:30|22275.7|22255.7|22273.2|22253.2|22275.7|22255.7|22273.2|22253.2|3
1655129980000|2022-06-13 14:19:40|22273.6|22253.6|22273.6|22253.6|22273.6|22253.6|22273.6|22253.6|2
1655129990000|2022-06-13 14:19:50|22273.2|22253.2|22271.1|22251.1|22273.2|22253.2|22271.1|22251.1|2
1655130000000|2022-06-13 14:20:00|22271.6|22251.6|22272.5|22212.5|22282.7|22251.6|22266.6|22212.5|13
1655130010000|2022-06-13 14:20:10|22242.5|22222.5|22239.1|22219.1|22242.5|22222.5|22239.1|22219.1|14
1655130020000|2022-06-13 14:20:20|22239.5|22219.5|22241.6|22221.6|22242|22222|22239.5|22219.5|18
1655130030000|2022-06-13 14:20:30|22239.5|22219.5|22233.2|22213.2|22239.5|22219.5|22233.2|22213.2|46
1655130040000|2022-06-13 14:20:40|22232.7|22212.7|22230.7|22210.7|22233.2|22213.2|22230.7|22210.7|10
1655130050000|2022-06-13 14:20:50|22232.7|22212.7|22229.1|22209.1|22233.2|22213.2|22229.1|22209.1|10
1655130060000|2022-06-13 14:21:00|22231.6|22211.6|22231.6|22211.6|22231.6|22211.6|22231.6|22211.6|2
1655130070000|2022-06-13 14:21:10|||||||||3
1655130080000|2022-06-13 14:21:20|22229.5|22209.5|22229.5|22209.5|22229.5|22209.5|22229.5|22209.5|3
1655130090000|2022-06-13 14:21:30|22234.1|22214.1|22234.1|22214.1|22234.1|22214.1|22234.1|22214.1|1
1655130100000|2022-06-13 14:21:40|22236.6|22216.6|22236.6|22216.6|22236.6|22216.6|22236.6|22216.6|4
1655130110000|2022-06-13 14:21:50|22241.1|22221.1|22257.3|22237.3|22257.3|22237.3|22241.1|22221.1|10
1655130120000|2022-06-13 14:22:00|22259.5|22239.5|22262|22242|22264.5|22244.5|22259.5|22239.5|5
1655130130000|2022-06-13 14:22:10|||||||||3
1655130140000|2022-06-13 14:22:20|||||||||2
1655130150000|2022-06-13 14:22:30|22262.5|22242.5|22269.5|22249.5|22269.5|22249.5|22262.5|22242.5|2
1655130160000|2022-06-13 14:22:40|||||||||2
1655130170000|2022-06-13 14:22:50|||||||||3
1655130180000|2022-06-13 14:23:00|22272|22252|22274.5|22254.5|22274.5|22254.5|22272|22252|9
1655130190000|2022-06-13 14:23:10|22279.5|22259.5|22280.5|22260.5|22280.5|22260.5|22279.5|22259.5|3
1655130200000|2022-06-13 14:23:20|||||||||3
1655130210000|2022-06-13 14:23:30|||||||||2
1655130220000|2022-06-13 14:23:40|22280.9|22260.9|22280.9|22260.9|22280.9|22260.9|22280.9|22260.9|2
1655130230000|2022-06-13 14:23:50|22289.1|22269.1|22289.1|22269.1|22289.1|22269.1|22289.1|22269.1|1
1655130240000|2022-06-13 14:24:00|||||||||1
1655130250000|2022-06-13 14:24:10|22293|22273|22309.8|22289.8|22309.8|22289.8|22293|22273|33
1655130260000|2022-06-13 14:24:20|22311.6|22291.6|22307.5|22287.5|22311.6|22291.6|22307.5|22287.5|4
1655130280000|2022-06-13 14:24:40|22307|22287|22307|22287|22307|22287|22306.6|22286.6|3
1655130290000|2022-06-13 14:24:50|22306.6|22286.6|22287.5|22267.5|22306.6|22286.6|22287.5|22267.5|5
1655130300000|2022-06-13 14:25:00|22285.5|22265.5|22286.6|22266.6|22287|22267|22285|22265|3
1655130310000|2022-06-13 14:25:10|22289.1|22269.1|22289.1|22269.1|22289.1|22269.1|22289.1|22269.1|4
1655130320000|2022-06-13 14:25:20|22289.5|22269.5|22299.5|22279.5|22299.5|22279.5|22289.5|22269.5|3
1655130330000|2022-06-13 14:25:30|22302|22282|22304.5|22284.5|22304.5|22284.5|22302|22282|9
1655130340000|2022-06-13 14:25:40|22307|22287|22309.5|22289.5|22309.5|22289.5|22307|22287|4
1655130350000|2022-06-13 14:25:50|22312|22292|22308|22288|22312|22292|22308|22288|3
1655130360000|2022-06-13 14:26:00|||||||||2
1655130370000|2022-06-13 14:26:10|||||||||2
1655130380000|2022-06-13 14:26:20|22305|22285|22345.9|22325.9|22345.9|22325.9|22304.5|22284.5|20
1655130390000|2022-06-13 14:26:30|22352|22332|22352|22332|22352|22332|22352|22332|1
1655130400000|2022-06-13 14:26:40|22352.5|22332.5|22348.2|22328.2|22352.5|22332.5|22348.2|22328.2|3
1655130410000|2022-06-13 14:26:50|22346.1|22326.1|22339.5|22319.5|22346.1|22326.1|22339.5|22319.5|6
1655130420000|2022-06-13 14:27:00|22333.4|22313.4|22333.4|22313.4|22333.4|22313.4|22333.4|22313.4|1
1655130430000|2022-06-13 14:27:10|22331.4|22311.4|22331.4|22311.4|22331.4|22311.4|22331.4|22311.4|2
1655130440000|2022-06-13 14:27:20|22340.5|22300.5|22340.5|22300.5|22340.5|22300.5|22340.5|22300.5|3
1655130450000|2022-06-13 14:27:30|22330|22310|22334.5|22314.5|22334.5|22314.5|22330|22310|9
1655130460000|2022-06-13 14:27:40|22342|22322|22344.3|22324.3|22353|22324.3|22342|22313|6
1655130470000|2022-06-13 14:27:50|22359.1|22339.1|22359.1|22339.1|22359.1|22339.1|22359.1|22339.1|0
1655130480000|2022-06-13 14:28:00|22362.5|22342.5|22380.5|22360.5|22380.5|22360.5|22362.5|22342.5|5
1655130490000|2022-06-13 14:28:10|22387|22367|22387|22367|22387|22367|22387|22367|3
1655130500000|2022-06-13 14:28:20|||||||||1
1655130510000|2022-06-13 14:28:30|||||||||2
1655130520000|2022-06-13 14:28:40|||||||||3
1655130530000|2022-06-13 14:28:50|22386.1|22366.1|22372|22352|22386.1|22366.1|22372|22352|3
1655130540000|2022-06-13 14:29:00|||||||||4
1655130550000|2022-06-13 14:29:10|||||||||2
1655130560000|2022-06-13 14:29:20|22374.1|22354.1|22384.5|22344.5|22384.5|22354.1|22374.1|22344.5|2
1655130570000|2022-06-13 14:29:30|22374.1|22354.1|22376.6|22356.6|22376.6|22356.6|22374.1|22354.1|3
1655130580000|2022-06-13 14:29:40|22374.5|22354.5|22374.5|22354.5|22374.5|22354.5|22374.5|22354.5|3
1655130590000|2022-06-13 14:29:50|22374.1|22354.1|22371.6|22351.6|22374.1|22354.1|22371.6|22351.6|5
1655130600000|2022-06-13 14:30:00|22371.1|22351.1|22369.1|22349.1|22371.1|22351.1|22369.1|22349.1|2
1655130610000|2022-06-13 14:30:10|22367|22347|22367|22347|22367|22347|22367|22347|3
1655130620000|2022-06-13 14:30:20|||||||||1
1655130630000|2022-06-13 14:30:30|22362.5|22342.5|22347|22327|22362.5|22342.5|22347|22327|6
1655130640000|2022-06-13 14:30:40|22354.5|22314.5|22352.5|22312.5|22354.5|22314.5|22352.5|22312.5|3
1655130650000|2022-06-13 14:30:50|22342|22322|22342|22322|22342|22322|22342|22322|0
1655130660000|2022-06-13 14:31:00|22344.5|22324.5|22344.5|22324.5|22344.5|22324.5|22344.5|22324.5|5
1655130670000|2022-06-13 14:31:10|22349.5|22329.5|22349.5|22329.5|22349.5|22329.5|22349.5|22329.5|3
1655130680000|2022-06-13 14:31:20|22351.6|22331.6|22352|22332|22352|22332|22351.6|22331.6|3
1655130690000|2022-06-13 14:31:30|22352.5|22332.5|22353|22333|22353|22333|22350.5|22330.5|0
1655130700000|2022-06-13 14:31:40|22350.9|22330.9|22352.5|22332.5|22352.5|22332.5|22350.9|22330.9|2
1655130710000|2022-06-13 14:31:50|22357|22337|22357|22337|22357|22337|22355|22335|60
1655130720000|2022-06-13 14:32:00|22355|22335|22357.5|22337.5|22357.5|22337.5|22355|22335|5
1655130730000|2022-06-13 14:32:10|||||||||2
1655130740000|2022-06-13 14:32:20|||||||||1
1655130750000|2022-06-13 14:32:30|||||||||18
1655130760000|2022-06-13 14:32:40|22359.5|22339.5|22357.5|22337.5|22359.5|22339.5|22357.5|22337.5|3
1655130780000|2022-06-13 14:33:00|22357|22337|22357|22337|22357|22337|22357|22337|0
1655130790000|2022-06-13 14:33:10|22356.6|22336.6|22354.5|22334.5|22356.6|22336.6|22354.5|22334.5|4
1655130800000|2022-06-13 14:33:20|22353.2|22333.2|22346.6|22326.6|22353.2|22333.2|22346.6|22326.6|1
1655130820000|2022-06-13 14:33:40|||||||||2
1655130840000|2022-06-13 14:34:00|22342|22322|22335.5|22315.5|22342|22322|22335.5|22315.5|0
1655130850000|2022-06-13 14:34:10|22335|22315|22333.6|22313.6|22335|22315|22333.6|22313.6|1
1655130860000|2022-06-13 14:34:20|22331.6|22311.6|22331.6|22311.6|22331.6|22311.6|22331.6|22311.6|3
1655130870000|2022-06-13 14:34:30|22329.1|22309.1|22324.5|22304.5|22329.1|22309.1|22324.5|22304.5|18
1655130880000|2022-06-13 14:34:40|22322.5|22302.5|22324.5|22304.5|22324.5|22304.5|22322.5|22302.5|1
1655130890000|2022-06-13 14:34:50|22324.1|22304.1|22322|22302|22324.1|22304.1|22322|22302|6
1655130900000|2022-06-13 14:35:00|22320|22300|22319.5|22299.5|22320|22300|22319.5|22299.5|0
1655130910000|2022-06-13 14:35:10|22317|22297|22314.1|22294.1|22317|22297|22314.1|22294.1|2
1655130920000|2022-06-13 14:35:20|22313.6|22293.6|22306.6|22286.6|22313.6|22293.6|22306.6|22286.6|18
1655130930000|2022-06-13 14:35:30|22306.1|22286.1|22307|22287|22307|22287|22304.1|22284.1|0
1655130940000|2022-06-13 14:35:40|22307.5|22287.5|22314.5|22294.5|22314.5|22294.5|22307.5|22287.5|2
1655130950000|2022-06-13 14:35:50|22315|22295|22319.5|22299.5|22319.5|22299.5|22315|22295|4
1655130960000|2022-06-13 14:36:00|22317.5|22297.5|22319.5|22299.5|22319.5|22299.5|22317|22297|1
1655130970000|2022-06-13 14:36:10|22320|22300|22324.1|22304.1|22324.1|22304.1|22320|22300|1
1655130980000|2022-06-13 14:36:20|||||||||3
1655130990000|2022-06-13 14:36:30|||||||||1
1655131000000|2022-06-13 14:36:40|||||||||11
1655131010000|2022-06-13 14:36:50|||||||||2
1655131020000|2022-06-13 14:37:00|22326.1|22306.1|22334.1|22314.1|22334.1|22314.1|22326.1|22306.1|2
1655131030000|2022-06-13 14:37:10|22335|22315|22337|22317|22346.6|22319.1|22335|22304.5|0
1655131040000|2022-06-13 14:37:20|22339.1|22319.1|22340|22320|22340|22320|22339.1|22319.1|8
1655131060000|2022-06-13 14:37:40|22344.1|22324.1|22336.6|22316.6|22344.1|22324.1|22334.1|22314.1|1
1655131070000|2022-06-13 14:37:50|22336.1|22316.1|22322.7|22302.7|22336.1|22316.1|22322.7|22302.7|543
1655131080000|2022-06-13 14:38:00|22318.6|22298.6|22311.1|22291.1|22318.6|22298.6|22311.1|22291.1|11
1655131090000|2022-06-13 14:38:10|22306.6|22286.6|22300.7|22280.7|22306.6|22286.6|22300.2|22280.2|1
1655131100000|2022-06-13 14:38:20|||||||||1
1655131110000|2022-06-13 14:38:30|22300.2|22280.2|22300.2|22280.2|22300.2|22280.2|22300.2|22280.2|0
1655131120000|2022-06-13 14:38:40|22298.6|22278.6|22294.1|22274.1|22298.6|22278.6|22294.1|22274.1|3
1655131130000|2022-06-13 14:38:50|22294.5|22274.5|22296.6|22276.6|22296.6|22276.6|22294.5|22274.5|22
1655131150000|2022-06-13 14:39:10|22294.1|22274.1|22294.1|22274.1|22294.1|22274.1|22294.1|22274.1|0
1655131160000|2022-06-13 14:39:20|22294.5|22274.5|22298.2|22278.2|22298.6|22278.6|22294.5|22274.5|2
1655131170000|2022-06-13 14:39:30|22296.1|22276.1|22293.6|22273.6|22298.6|22278.6|22293.6|22273.6|77
1655131180000|2022-06-13 14:39:40|22294.5|22274.5|22294.5|22274.5|22294.5|22274.5|22294.5|22274.5|0
1655131190000|2022-06-13 14:39:50|22296.6|22276.6|22296.1|22276.1|22296.6|22276.6|22296.1|22276.1|2
1655131200000|2022-06-13 14:40:00|22293.6|22273.6|22293.6|22273.6|22293.6|22273.6|22293.6|22273.6|0
1655131220000|2022-06-13 14:40:20|22291.6|22271.6|22285.7|22265.7|22291.6|22271.6|22285.7|22265.7|15
1655131230000|2022-06-13 14:40:30|22281.6|22261.6|22281.1|22261.1|22281.6|22261.6|22281.1|22261.1|0
1655131240000|2022-06-13 14:40:40|22290.7|22250.7|22288.6|22248.6|22290.7|22250.7|22288.6|22248.6|5
1655131250000|2022-06-13 14:40:50|22275.7|22255.7|22275.7|22255.7|22275.7|22255.7|22275.7|22255.7|2
1655131260000|2022-06-13 14:41:00|22271.6|22251.6|22261.6|22241.6|22271.6|22251.6|22261.6|22241.6|6
1655131280000|2022-06-13 14:41:20|||||||||2
1655131290000|2022-06-13 14:41:30|22261.1|22241.1|22259.1|22239.1|22261.1|22241.1|22259.1|22239.1|2
1655131310000|2022-06-13 14:41:50|22258.6|22238.6|22258.2|22238.2|22258.6|22238.6|22258.2|22238.2|2
1655131320000|2022-06-13 14:42:00|22256.1|22236.1|22256.1|22236.1|22256.1|22236.1|22255.7|22235.7|2
1655131330000|2022-06-13 14:42:10|22258.2|22238.2|22258.6|22238.6|22258.6|22238.6|22258.2|22238.2|2
1655131340000|2022-06-13 14:42:20|22258.2|22238.2|22258.2|22238.2|22258.2|22238.2|22258.2|22238.2|2
1655131350000|2022-06-13 14:42:30|||||||||1
1655131360000|2022-06-13 14:42:40|||||||||3
1655131370000|2022-06-13 14:42:50|22255.7|22235.7|22251.6|22231.6|22255.7|22235.7|22251.6|22231.6|6
1655131380000|2022-06-13 14:43:00|||||||||4
1655131390000|2022-06-13 14:43:10|||||||||1
1655131400000|2022-06-13 14:43:20|22251.1|22231.1|22250.7|22230.7|22251.1|22231.1|22250.7|22230.7|3
1655131410000|2022-06-13 14:43:30|22248.6|22228.6|22239.1|22219.1|22248.6|22228.6|22239.1|22219.1|10
1655131420000|2022-06-13 14:43:40|22238.6|22218.6|22236.6|22216.6|22238.6|22218.6|22236.6|22216.6|0
1655131430000|2022-06-13 14:43:50|22236.1|22216.1|22236.1|22216.1|22236.1|22216.1|22236.1|22216.1|6
1655131440000|2022-06-13 14:44:00|22235.7|22215.7|22236.6|22216.6|22236.6|22216.6|22235.7|22215.7|4
1655131450000|2022-06-13 14:44:10|22238.6|22218.6|22239.1|22219.1|22239.1|22219.1|22238.6|22218.6|1
1655131460000|2022-06-13 14:44:20|||||||||3
1655131470000|2022-06-13 14:44:30|22243.6|22223.6|22243.6|22223.6|22243.6|22223.6|22243.6|22223.6|2
1655131480000|2022-06-13 14:44:40|22247.7|22227.7|22253.6|22233.6|22253.6|22233.6|22247.7|22227.7|3
1655131490000|2022-06-13 14:44:50|22256.1|22236.1|22256.1|22236.1|22256.1|22236.1|22256.1|22236.1|2
1655131500000|2022-06-13 14:45:00|22261.1|22241.1|22261.1|22241.1|22261.1|22241.1|22261.1|22241.1|5
1655131510000|2022-06-13 14:45:10|22260.7|22240.7|22263.6|22243.6|22263.6|22243.6|22260.7|22240.7|71
1655131520000|2022-06-13 14:45:20|||||||||2
1655131550000|2022-06-13 14:45:50|||||||||4
1655131560000|2022-06-13 14:46:00|22263.2|22243.2|22265.7|22245.7|22265.7|22245.7|22263.2|22243.2|14
1655131580000|2022-06-13 14:46:20|||||||||3
1655131590000|2022-06-13 14:46:30|22268.6|22248.6|22271.1|22251.1|22271.1|22251.1|22268.6|22248.6|2
1655131600000|2022-06-13 14:46:40|22277.7|22257.7|22277.7|22257.7|22277.7|22257.7|22277.7|22257.7|0
1655131610000|2022-06-13 14:46:50|22278.2|22258.2|22278.2|22258.2|22278.2|22258.2|22278.2|22258.2|2
1655131630000|2022-06-13 14:47:10|22277.7|22257.7|22288.6|22248.6|22288.6|22257.7|22273.6|22248.6|22
1655131640000|2022-06-13 14:47:20|||||||||2
1655131650000|2022-06-13 14:47:30|22279.5|22259.5|22276.1|22256.1|22283.6|22263.6|22276.1|22256.1|6
1655131660000|2022-06-13 14:47:40|22273.2|22253.2|22273.2|22253.2|22273.2|22253.2|22273.2|22253.2|1
1655131670000|2022-06-13 14:47:50|||||||||3
1655131690000|2022-06-13 14:48:10|22271.1|22251.1|22271.1|22251.1|22271.1|22251.1|22271.1|22251.1|0
1655131700000|2022-06-13 14:48:20|22268.6|22248.6|22268.6|22248.6|22268.6|22248.6|22268.6|22248.6|6
1655131730000|2022-06-13 14:48:50|||||||||3
1655131740000|2022-06-13 14:49:00|22268.2|22248.2|22266.1|22246.1|22268.2|22248.2|22266.1|22246.1|0
1655131760000|2022-06-13 14:49:20|22265.7|22245.7|22265.7|22245.7|22265.7|22245.7|22265.7|22245.7|5
1655131770000|2022-06-13 14:49:30|||||||||11
1655131780000|2022-06-13 14:49:40|22267|22247|22273.2|22253.2|22273.6|22253.6|22267|22247|63
1655131790000|2022-06-13 14:49:50|22267|22247|22251.1|22231.1|22267|22247|22251.1|22231.1|5
1655131800000|2022-06-13 14:50:00|22250.7|22230.7|22248.6|22228.6|22250.7|22230.7|22248.2|22228.2|2
1655131810000|2022-06-13 14:50:10|22242.5|22222.5|22242.5|22222.5|22242.5|22222.5|22242.5|22222.5|2
1655131820000|2022-06-13 14:50:20|22238.6|22218.6|22238.2|22218.2|22238.6|22218.6|22238.2|22218.2|7
1655131830000|2022-06-13 14:50:30|22235.7|22215.7|22235.7|22215.7|22235.7|22215.7|22235.7|22215.7|5
1655131840000|2022-06-13 14:50:40|22233.6|22213.6|22233.6|22213.6|22233.6|22213.6|22233.6|22213.6|2
1655131850000|2022-06-13 14:50:50|||||||||2
1655131860000|2022-06-13 14:51:00|||||||||1
1655131870000|2022-06-13 14:51:10|22232.3|22212.3|22231.3|22211.3|22232.3|22212.3|22231.3|22211.3|56
1655131880000|2022-06-13 14:51:20|22218.2|22198.2|22168.6|22148.6|22218.2|22198.2|22168.6|22148.6|23
1655131890000|2022-06-13 14:51:30|22168.2|22148.2|22165.2|22145.2|22168.2|22148.2|22165.2|22145.2|4
1655131900000|2022-06-13 14:51:40|22163.2|22143.2|22161.1|22141.1|22163.2|22143.2|22161.1|22141.1|3
1655131910000|2022-06-13 14:51:50|22159.1|22139.1|22158.6|22138.6|22159.1|22139.1|22158.6|22138.6|6
1655131920000|2022-06-13 14:52:00|22157.7|22137.7|22163.6|22143.6|22176.6|22146.1|22153.6|22133.6|21
1655131940000|2022-06-13 14:52:20|22163.2|22143.2|22161.1|22141.1|22163.6|22143.6|22161.1|22141.1|2
1655131950000|2022-06-13 14:52:30|22160.7|22140.7|22160.7|22140.7|22160.7|22140.7|22160.7|22140.7|1
1655131960000|2022-06-13 14:52:40|22156.6|22136.6|22156.6|22136.6|22156.6|22136.6|22156.6|22136.6|3
1655131970000|2022-06-13 14:52:50|||||||||3
1655131980000|2022-06-13 14:53:00|22153.6|22133.6|22131.1|22111.1|22153.6|22133.6|22131.1|22111.1|17
1655131990000|2022-06-13 14:53:10|22128.6|22108.6|22118.2|22098.2|22128.6|22108.6|22118.2|22098.2|14
1655132000000|2022-06-13 14:53:20|22116.1|22096.1|22114.1|22094.1|22118.2|22098.2|22114.1|22094.1|4
1655132010000|2022-06-13 14:53:30|22126.6|22086.6|22111.1|22091.1|22126.6|22094.1|22111.1|22086.6|6
1655132020000|2022-06-13 14:53:40|22113.6|22093.6|22109.1|22089.1|22113.6|22093.6|22109.1|22089.1|2
1655132030000|2022-06-13 14:53:50|22108.6|22088.6|22111.8|22091.8|22113.2|22093.2|22105.7|22085.7|960
1655132040000|2022-06-13 14:54:00|22107.7|22087.7|22090.2|22070.2|22107.7|22087.7|22090.2|22070.2|17
1655132050000|2022-06-13 14:54:10|22090.7|22070.7|22088.2|22068.2|22090.7|22070.7|22088.2|22068.2|4
1655132060000|2022-06-13 14:54:20|22087.7|22067.7|22087.7|22067.7|22087.7|22067.7|22087.7|22067.7|2
1655132070000|2022-06-13 14:54:30|||||||||3
1655132080000|2022-06-13 14:54:40|||||||||7
1655132090000|2022-06-13 14:54:50|22085.2|22065.2|22080.2|22060.2|22085.2|22065.2|22080.2|22060.2|6
1655132100000|2022-06-13 14:55:00|22074.1|22054.1|22060.2|22040.2|22081.8|22054.1|22059.8|22039.8|21
1655132110000|2022-06-13 14:55:10|22055.7|22035.7|22059.8|22039.8|22059.8|22039.8|22055.2|22035.2|19
1655132120000|2022-06-13 14:55:20|||||||||2
1655132130000|2022-06-13 14:55:30|22057.7|22037.7|22057.7|22037.7|22060.7|22040.7|22057.7|22037.7|156
1655132140000|2022-06-13 14:55:40|||||||||220
1655132150000|2022-06-13 14:55:50|||||||||1
1655132160000|2022-06-13 14:56:00|22057.3|22037.3|22055.2|22035.2|22057.3|22037.3|22055.2|22035.2|7
1655132170000|2022-06-13 14:56:10|22052.3|22032.3|22052.3|22032.3|22052.3|22032.3|22052.3|22032.3|16
1655132180000|2022-06-13 14:56:20|22052.7|22032.7|22055.7|22035.7|22055.7|22035.7|22052.7|22032.7|7
1655132190000|2022-06-13 14:56:30|22056.1|22036.1|22055.7|22035.7|22056.1|22036.1|22055.7|22035.7|5
1655132210000|2022-06-13 14:56:50|22059.8|22039.8|22061.8|22041.8|22062.3|22042.3|22059.8|22039.8|8
1655132220000|2022-06-13 14:57:00|22059.8|22039.8|22059.8|22039.8|22059.8|22039.8|22059.8|22039.8|9
1655132230000|2022-06-13 14:57:10|22057.7|22037.7|22045.2|22025.2|22057.7|22037.7|22045.2|22025.2|27
1655132240000|2022-06-13 14:57:20|22037.7|22017.7|22037.7|22017.7|22037.7|22017.7|22037.7|22017.7|3
1655132250000|2022-06-13 14:57:30|22035.7|22015.7|22031.3|22011.3|22035.7|22015.7|22031.3|22011.3|13
1655132260000|2022-06-13 14:57:40|22014.8|21994.8|22005.2|21985.2|22016.8|21996.8|22005.2|21985.2|17
1655132270000|2022-06-13 14:57:50|22005.7|21985.7|21992.7|21972.7|22007.3|21987.3|21992.7|21972.7|73
1655132280000|2022-06-13 14:58:00|21990.2|21970.2|21932.7|21892.7|21990.2|21970.2|21920.2|21892.7|26
1655132290000|2022-06-13 14:58:10|21933.2|21893.2|21949.8|21929.8|21949.8|21929.8|21922.3|21893.2|17
1655132300000|2022-06-13 14:58:20|21950.2|21930.2|21982.3|21962.3|21992.7|21965.2|21950.2|21930.2|25
1655132310000|2022-06-13 14:58:30|21980.2|21960.2|21985.7|21945.7|21985.7|21960.2|21976.1|21945.7|9
1655132320000|2022-06-13 14:58:40|21978.2|21958.2|21982.7|21962.7|21982.7|21962.7|21978.2|21958.2|19
1655132330000|2022-06-13 14:58:50|21992.7|21972.7|21992.7|21972.7|21992.7|21972.7|21992.7|21972.7|2
1655132340000|2022-06-13 14:59:00|21993.2|21973.2|21997.3|21977.3|21999.8|21979.8|21992.7|21972.7|6
1655132350000|2022-06-13 14:59:10|21995.7|21975.7|22012.3|21992.3|22012.3|21992.3|21995.2|21975.2|13
1655132370000|2022-06-13 14:59:30|22014.8|21994.8|22009.8|21989.8|22014.8|21994.8|22009.8|21989.8|17
1655132380000|2022-06-13 14:59:40|22011.8|21991.8|22012.7|21992.7|22012.7|21992.7|22011.8|21991.8|2
1655132390000|2022-06-13 14:59:50|22017.3|21997.3|22030.2|22010.2|22030.2|22010.2|22017.3|21989.8|10
1655132400000|2022-06-13 15:00:00|22037.3|22017.3|22053.2|22033.2|22062.7|22033.2|22037.3|22017.3|24
1655132410000|2022-06-13 15:00:10|22053.6|22033.6|22055.2|22035.2|22055.2|22035.2|22053.2|22033.2|1
1655132420000|2022-06-13 15:00:20|||||||||14
1655132430000|2022-06-13 15:00:30|22059.8|22039.8|22065.2|22045.2|22065.2|22045.2|22059.8|22039.8|12
1655132440000|2022-06-13 15:00:40|22070.2|22050.2|22082.7|22042.7|22082.7|22050.2|22070.2|22042.7|1
1655132450000|2022-06-13 15:00:50|22078.6|22038.6|22064.8|22044.8|22078.6|22049.8|22064.8|22038.6|1
1655132460000|2022-06-13 15:01:00|22067.3|22047.3|22085.7|22045.7|22085.7|22052.3|22067.3|22045.7|5
1655132470000|2022-06-13 15:01:10|22076.6|22056.6|22076.6|22056.6|22076.6|22056.6|22076.6|22056.6|1
1655132480000|2022-06-13 15:01:20|22080.7|22060.7|22079.8|22059.8|22080.7|22060.7|22078.2|22058.2|1
1655132490000|2022-06-13 15:01:30|22090.7|22050.7|22106.8|22086.8|22106.8|22086.8|22090.7|22050.7|22
1655132500000|2022-06-13 15:01:40|22107.3|22087.3|22104.8|22084.8|22107.3|22087.3|22104.8|22084.8|0
1655132520000|2022-06-13 15:02:00|22106.1|22086.1|22106.1|22086.1|22106.1|22086.1|22106.1|22086.1|5
1655132530000|2022-06-13 15:02:10|22117.7|22097.7|22117.7|22097.7|22117.7|22097.7|22117.7|22097.7|8
1655132540000|2022-06-13 15:02:20|22122.3|22102.3|22109.3|22089.3|22122.3|22102.3|22109.3|22089.3|22
1655132550000|2022-06-13 15:02:30|22108.8|22088.8|22100.7|22080.7|22108.8|22088.8|22100.2|22080.2|2
1655132560000|2022-06-13 15:02:40|22101.1|22081.1|22105.2|22085.2|22105.2|22085.2|22101.1|22081.1|0
1655132570000|2022-06-13 15:02:50|22107.7|22087.7|22107.7|22087.7|22107.7|22087.7|22107.7|22087.7|2
1655132590000|2022-06-13 15:03:10|22108.2|22088.2|22110.2|22090.2|22110.2|22090.2|22108.2|22088.2|39
1655132610000|2022-06-13 15:03:30|22111.1|22091.1|22115.2|22095.2|22127.7|22097.7|22111.1|22087.7|9
1655132620000|2022-06-13 15:03:40|22117.7|22097.7|22106.6|22086.6|22121.3|22101.3|22106.6|22086.6|31
1655132630000|2022-06-13 15:03:50|22104.8|22084.8|22089.8|22069.8|22104.8|22084.8|22089.8|22069.8|6
1655132640000|2022-06-13 15:04:00|22083.6|22063.6|22083.6|22063.6|22083.6|22063.6|22083.6|22063.6|0
1655132650000|2022-06-13 15:04:10|22081.8|22061.8|22076.8|22056.8|22081.8|22061.8|22076.8|22056.8|0
1655132660000|2022-06-13 15:04:20|22072.7|22052.7|22072.7|22052.7|22072.7|22052.7|22072.7|22052.7|2
1655132680000|2022-06-13 15:04:40|22074.8|22054.8|22095.2|22055.2|22095.2|22057.7|22074.8|22049.1|3
1655132690000|2022-06-13 15:04:50|22095.7|22055.7|22117.7|22097.7|22122.7|22097.7|22095.7|22055.7|10
1655132700000|2022-06-13 15:05:00|22122.7|22102.7|22134.8|22094.8|22134.8|22105.2|22122.7|22094.8|0
1655132710000|2022-06-13 15:05:10|22132.3|22092.3|22132.3|22092.3|22132.3|22092.3|22132.3|22092.3|0
1655132720000|2022-06-13 15:05:20|22130.2|22090.2|22125.2|22085.2|22139.8|22090.2|22125.2|22079.8|5
1655132730000|2022-06-13 15:05:30|22127.7|22087.7|22124.8|22084.8|22127.7|22087.7|22124.8|22084.8|0
1655132740000|2022-06-13 15:05:40|22117.3|22097.3|22110.2|22090.2|22117.3|22097.3|22110.2|22090.2|1
1655132750000|2022-06-13 15:05:50|22122|22102|22122|22102|22122|22102|22122|22102|13
1655132760000|2022-06-13 15:06:00|22130.2|22110.2|22140.2|22120.2|22142.7|22122.7|22130.2|22100.7|3
1655132770000|2022-06-13 15:06:10|||||||||2
1655132780000|2022-06-13 15:06:20|||||||||504
1655132790000|2022-06-13 15:06:30|22142.7|22122.7|22162.3|22142.3|22174.8|22142.3|22142.7|22114.8|16
1655132800000|2022-06-13 15:06:40|22160.2|22140.2|22162.7|22122.7|22162.7|22140.2|22157.7|22122.7|6
1655132810000|2022-06-13 15:06:50|22153.2|22133.2|22153.2|22133.2|22153.2|22133.2|22153.2|22133.2|0
1655132820000|2022-06-13 15:07:00|22162.7|22122.7|22159.8|22119.8|22162.7|22132.3|22150.2|22119.8|0
1655132830000|2022-06-13 15:07:10|22157.7|22117.7|22157.7|22117.7|22157.7|22130.2|22150.2|22117.7|0
1655132840000|2022-06-13 15:07:20|22145.2|22125.2|22145.2|22125.2|22147.7|22127.7|22145.2|22125.2|2
1655132850000|2022-06-13 15:07:30|22140.7|22120.7|22144.3|22104.3|22144.8|22120.7|22137.3|22104.3|1
1655132860000|2022-06-13 15:07:40|22139.8|22099.8|22139.8|22099.8|22139.8|22099.8|22139.8|22099.8|0
1655132870000|2022-06-13 15:07:50|22129.3|22109.3|22124.8|22104.8|22129.3|22109.3|22124.8|22104.8|1
1655132880000|2022-06-13 15:08:00|22125.2|22105.2|22124.8|22104.8|22125.2|22105.2|22122.3|22102.3|7
1655132890000|2022-06-13 15:08:10|22127.3|22107.3|22144.8|22124.8|22147.3|22127.3|22127.3|22107.3|10
1655132900000|2022-06-13 15:08:20|22150.9|22130.9|22165.2|22145.2|22165.2|22145.2|22150.9|22130.9|0
1655132910000|2022-06-13 15:08:30|22165.7|22145.7|22167.7|22127.7|22170.2|22150.2|22164.3|22127.7|4
1655132930000|2022-06-13 15:08:50|22166.8|22126.8|22152.7|22112.7|22166.8|22126.8|22145.2|22112.7|0
1655132940000|2022-06-13 15:09:00|22145.2|22125.2|22159.8|22139.8|22162.3|22139.8|22145.2|22122.3|7
1655132960000|2022-06-13 15:09:20|22160.2|22140.2|22162.7|22142.7|22162.7|22142.7|22160.2|22140.2|0
1655132970000|2022-06-13 15:09:30|22161.8|22141.8|22159.8|22139.8|22161.8|22141.8|22159.8|22139.8|1
1655132980000|2022-06-13 15:09:40|22157.3|22137.3|22157.3|22137.3|22157.3|22137.3|22157.3|22137.3|1
1655133010000|2022-06-13 15:10:10|22152.7|22132.7|22148.2|22128.2|22152.7|22132.7|22148.2|22128.2|2
1655133020000|2022-06-13 15:10:20|22147.7|22127.7|22130.7|22110.7|22147.7|22127.7|22130.7|22110.7|1
1655133030000|2022-06-13 15:10:30|22128.6|22108.6|22135.2|22115.2|22135.2|22115.2|22126.6|22106.6|6
1655133050000|2022-06-13 15:10:50|22139.3|22119.3|22139.3|22119.3|22139.3|22119.3|22139.3|22119.3|1
1655133060000|2022-06-13 15:11:00|22133.2|22113.2|22131.1|22111.1|22133.2|22113.2|22131.1|22111.1|1
1655133070000|2022-06-13 15:11:10|22140.7|22100.7|22140.7|22100.7|22140.7|22100.7|22140.7|22100.7|1
1655133080000|2022-06-13 15:11:20|22138.6|22098.6|22135.2|22115.2|22138.6|22115.2|22133.2|22098.6|4
1655133090000|2022-06-13 15:11:30|22142.3|22122.3|22150.2|22130.2|22152.7|22130.2|22142.3|22112.7|2
1655133100000|2022-06-13 15:11:40|22152.7|22132.7|22157.3|22137.3|22157.3|22137.3|22152.7|22132.7|2
1655133110000|2022-06-13 15:11:50|||||||||1
1655133130000|2022-06-13 15:12:10|22159.8|22139.8|22171.1|22151.1|22171.1|22151.1|22159.8|22139.8|5
1655133140000|2022-06-13 15:12:20|22177.7|22137.7|22165.2|22145.2|22177.7|22145.2|22165.2|22137.7|0
1655133150000|2022-06-13 15:12:30|||||||||1
1655133160000|2022-06-13 15:12:40|22162.7|22142.7|22165.7|22125.7|22169.8|22142.7|22160.2|22125.7|6
1655133180000|2022-06-13 15:13:00|22169.8|22129.8|22160.2|22140.2|22169.8|22140.2|22160.2|22129.8|1
1655133190000|2022-06-13 15:13:10|22162.7|22142.7|22162.7|22142.7|22162.7|22142.7|22162.7|22142.7|0
1655133200000|2022-06-13 15:13:20|22165.2|22145.2|22164.3|22144.3|22165.7|22145.7|22162.7|22142.7|1
1655133210000|2022-06-13 15:13:30|22160.2|22140.2|22160.2|22140.2|22160.2|22140.2|22160.2|22140.2|0
1655133220000|2022-06-13 15:13:40|||||||||1
1655133230000|2022-06-13 15:13:50|22159.3|22139.3|22153.2|22133.2|22159.3|22139.3|22153.2|22133.2|0
1655133240000|2022-06-13 15:14:00|22160.2|22140.2|22160.2|22140.2|22160.2|22140.2|22160.2|22140.2|2
1655133250000|2022-06-13 15:14:10|22160.7|22140.7|22160.7|22140.7|22160.7|22140.7|22160.7|22140.7|0
1655133260000|2022-06-13 15:14:20|22162.7|22142.7|22165.2|22145.2|22165.2|22145.2|22162.7|22142.7|3
1655133270000|2022-06-13 15:14:30|22170.2|22150.2|22173.2|22153.2|22175.2|22155.2|22170.2|22150.2|3
1655133310000|2022-06-13 15:15:10|||||||||2
1655133320000|2022-06-13 15:15:20|||||||||4
1655133330000|2022-06-13 15:15:30|22170.2|22150.2|22169.3|22149.3|22170.2|22150.2|22169.3|22149.3|6
1655133340000|2022-06-13 15:15:40|22163.2|22143.2|22163.2|22143.2|22163.2|22143.2|22163.2|22143.2|0
1655133350000|2022-06-13 15:15:50|22155.7|22135.7|22155.7|22135.7|22155.7|22135.7|22155.7|22135.7|7
1655133360000|2022-06-13 15:16:00|22153.2|22133.2|22160.2|22140.2|22160.2|22140.2|22153.2|22133.2|2
1655133370000|2022-06-13 15:16:10|22161.1|22141.1|22180.7|22140.7|22180.7|22141.1|22161.1|22135.7|0
1655133390000|2022-06-13 15:16:30|||||||||4
1655133410000|2022-06-13 15:16:50|22190.7|22170.7|22202.3|22182.3|22202.3|22182.3|22190.7|22170.7|7
1655133420000|2022-06-13 15:17:00|||||||||7
1655133430000|2022-06-13 15:17:10|||||||||2
1655133440000|2022-06-13 15:17:20|22200.2|22180.2|22185.2|22165.2|22200.2|22180.2|22185.2|22159.8|2
1655133450000|2022-06-13 15:17:30|22186.1|22166.1|22190.2|22170.2|22190.2|22170.2|22186.1|22166.1|2
1655133470000|2022-06-13 15:17:50|22202.7|22162.7|22202.7|22162.7|22202.7|22162.7|22202.7|22162.7|3
1655133480000|2022-06-13 15:18:00|22195.7|22175.7|22199.8|22179.8|22199.8|22179.8|22195.7|22175.7|18
1655133490000|2022-06-13 15:18:10|||||||||1
1655133500000|2022-06-13 15:18:20|||||||||1
1655133510000|2022-06-13 15:18:30|22200.2|22180.2|22202.3|22182.3|22202.3|22182.3|22200.2|22180.2|1
1655133520000|2022-06-13 15:18:40|22199.8|22179.8|22199.8|22179.8|22199.8|22179.8|22199.8|22179.8|1
1655133540000|2022-06-13 15:19:00|22201.8|22181.8|22204.3|22184.3|22204.3|22184.3|22201.8|22181.8|1
1655133550000|2022-06-13 15:19:10|22202.3|22182.3|22204.3|22184.3|22204.3|22184.3|22202.3|22182.3|28
1655133560000|2022-06-13 15:19:20|22204.8|22184.8|22204.8|22184.8|22204.8|22184.8|22204.8|22184.8|4
1655133570000|2022-06-13 15:19:30|22202.3|22182.3|22240.2|22180.2|22242.7|22182.7|22202.3|22177.7|7
1655133580000|2022-06-13 15:19:40|||||||||9
1655133590000|2022-06-13 15:19:50|22231.6|22191.6|22231.6|22191.6|22231.6|22191.6|22231.6|22191.6|0
1655133600000|2022-06-13 15:20:00|22219.1|22199.1|22214.5|22194.5|22219.1|22199.1|22214.5|22194.5|1
1655133610000|2022-06-13 15:20:10|22223.6|22183.6|22250.7|22190.7|22250.7|22195.2|22215.2|22183.6|4
1655133620000|2022-06-13 15:20:20|22254.3|22194.3|22244.8|22204.8|22254.3|22215.2|22235.2|22194.3|3
1655133630000|2022-06-13 15:20:30|22242.7|22202.7|22240.2|22200.2|22242.7|22202.7|22237.7|22197.7|0
1655133640000|2022-06-13 15:20:40|22237.7|22197.7|22237.7|22197.7|22237.7|22197.7|22237.7|22197.7|0
1655133650000|2022-06-13 15:20:50|22228.2|22208.2|22249.8|22209.8|22249.8|22220.7|22228.2|22200.7|587
1655133660000|2022-06-13 15:21:00|22254.8|22214.8|22256.8|22216.8|22256.8|22216.8|22254.8|22214.8|2
1655133670000|2022-06-13 15:21:10|22249.3|22229.3|22249.3|22229.3|22249.3|22229.3|22249.3|22229.3|0
1655133680000|2022-06-13 15:21:20|22247.3|22227.3|22243.2|22223.2|22247.3|22227.3|22243.2|22223.2|164
1655133690000|2022-06-13 15:21:30|22252.7|22212.7|22250.7|22210.7|22252.7|22212.7|22250.7|22210.7|240
1655133710000|2022-06-13 15:21:50|22240.2|22220.2|22233.6|22213.6|22240.2|22220.2|22233.6|22213.6|1
1655133720000|2022-06-13 15:22:00|22245.5|22205.5|22245.5|22205.5|22245.5|22205.5|22245.5|22205.5|0
1655133730000|2022-06-13 15:22:10|22257.7|22217.7|22257.7|22237.7|22257.7|22237.7|22257.7|22217.7|1
1655133740000|2022-06-13 15:22:20|22260.2|22240.2|22265.2|22245.2|22265.2|22245.2|22260.2|22240.2|2
1655133760000|2022-06-13 15:22:40|22267.7|22247.7|22267.7|22247.7|22267.7|22247.7|22267.7|22247.7|1
1655133800000|2022-06-13 15:23:20|22272.7|22252.7|22272.3|22252.3|22272.7|22252.7|22272.3|22252.3|4
1655133810000|2022-06-13 15:23:30|22272.7|22252.7|22272.7|22252.7|22272.7|22252.7|22272.7|22252.7|3
1655133820000|2022-06-13 15:23:40|22273.2|22253.2|22277.7|22257.7|22277.7|22257.7|22273.2|22253.2|0
1655133830000|2022-06-13 15:23:50|22280.2|22260.2|22297.7|22277.7|22297.7|22277.7|22280.2|22253.6|1
1655133840000|2022-06-13 15:24:00|22296.8|22276.8|22297.7|22257.7|22305.9|22276.8|22296.8|22257.7|1
1655133850000|2022-06-13 15:24:10|22287.3|22267.3|22292.7|22252.7|22292.7|22267.3|22285.2|22252.7|5
1655133860000|2022-06-13 15:24:20|22282.3|22262.3|22282.3|22262.3|22282.3|22262.3|22282.3|22262.3|0
1655133870000|2022-06-13 15:24:30|22280.2|22260.2|22286.1|22266.1|22286.1|22266.1|22280.2|22260.2|1
1655133880000|2022-06-13 15:24:40|22290.2|22270.2|22305.2|22265.2|22305.2|22270.2|22290.2|22260.7|6
1655133890000|2022-06-13 15:24:50|22312.7|22272.7|22312.7|22272.7|22312.7|22272.7|22312.7|22272.7|2
1655133900000|2022-06-13 15:25:00|22303.2|22283.2|22305.2|22285.2|22305.2|22285.2|22303.2|22283.2|1
1655133910000|2022-06-13 15:25:10|22298.2|22278.2|22298.2|22278.2|22298.2|22278.2|22298.2|22278.2|5
1655133920000|2022-06-13 15:25:20|22298.6|22278.6|22307.3|22287.3|22307.3|22287.3|22298.6|22278.6|1
1655133940000|2022-06-13 15:25:40|22309.3|22289.3|22305.2|22285.2|22309.3|22289.3|22305.2|22285.2|6
1655133960000|2022-06-13 15:26:00|22314.8|22274.8|22312.7|22272.7|22314.8|22274.8|22312.7|22272.7|1
1655133970000|2022-06-13 15:26:10|22302.3|22282.3|22302.3|22282.3|22302.3|22282.3|22302.3|22282.3|1
1655133980000|2022-06-13 15:26:20|22299.8|22279.8|22297.7|22277.7|22299.8|22279.8|22297.7|22277.7|0
1655133990000|2022-06-13 15:26:30|22291.6|22271.6|22277.3|22257.3|22291.6|22271.6|22277.3|22249.8|3
1655134000000|2022-06-13 15:26:40|22275.2|22255.2|22274.8|22254.8|22275.2|22255.2|22272.3|22252.3|5
1655134010000|2022-06-13 15:26:50|||||||||1
1655134020000|2022-06-13 15:27:00|22277.3|22257.3|22277.3|22257.3|22277.3|22257.3|22277.3|22257.3|3
1655134030000|2022-06-13 15:27:10|||||||||1
1655134040000|2022-06-13 15:27:20|22282.7|22262.7|22293.2|22273.2|22298.6|22273.2|22282.7|22258.6|4
1655134050000|2022-06-13 15:27:30|22295.2|22275.2|22293.2|22273.2|22307.7|22275.2|22293.2|22265.7|1
1655134060000|2022-06-13 15:27:40|22292.7|22272.7|22293.2|22253.2|22304.8|22272.7|22292.7|22242.7|4
1655134070000|2022-06-13 15:27:50|22294.8|22254.8|22277.3|22257.3|22294.8|22262.3|22277.3|22249.8|2
1655134080000|2022-06-13 15:28:00|22275.2|22255.2|22287.7|22247.7|22289.8|22259.3|22275.2|22242.7|7
1655134090000|2022-06-13 15:28:10|22277.3|22257.3|22267.3|22247.3|22277.3|22257.3|22267.3|22247.3|2
1655134100000|2022-06-13 15:28:20|22265.2|22245.2|22258.4|22238.4|22265.2|22245.2|22258.4|22238.4|1
1655134110000|2022-06-13 15:28:30|22257.9|22237.9|22246.8|22206.8|22257.9|22237.9|22237.7|22206.8|0
1655134120000|2022-06-13 15:28:40|22241.8|22201.8|22232.3|22212.3|22241.8|22212.3|22230.2|22195.7|62
1655134140000|2022-06-13 15:29:00|22232.7|22212.7|22234.8|22214.8|22234.8|22214.8|22232.7|22212.7|1
1655134150000|2022-06-13 15:29:10|22236.8|22216.8|22236.8|22216.8|22236.8|22216.8|22236.8|22216.8|5
1655134170000|2022-06-13 15:29:30|22234.3|22214.3|22242.7|22202.7|22242.7|22214.3|22232.3|22202.7|0
1655134180000|2022-06-13 15:29:40|22232.3|22212.3|22229.8|22209.8|22232.3|22212.3|22229.8|22209.8|3
1655134190000|2022-06-13 15:29:50|22232.3|22212.3|22237.7|22217.7|22237.7|22217.7|22232.3|22212.3|3
1655134200000|2022-06-13 15:30:00|22238.6|22218.6|22267.7|22247.7|22267.7|22247.7|22238.6|22218.6|9
1655134210000|2022-06-13 15:30:10|22275.9|22255.9|22296.8|22256.8|22296.8|22263.4|22275.9|22254.8|5
1655134220000|2022-06-13 15:30:20|22291.8|22251.8|22291.8|22251.8|22291.8|22251.8|22291.8|22251.8|0
1655134230000|2022-06-13 15:30:30|22282.7|22242.7|22265.2|22245.2|22282.7|22245.2|22265.2|22242.7|6
1655134240000|2022-06-13 15:30:40|22272.7|22232.7|22270.7|22230.7|22272.7|22232.7|22270.7|22230.7|0
1655134250000|2022-06-13 15:30:50|22270.2|22230.2|22267.7|22227.7|22270.2|22230.2|22267.7|22227.7|1
1655134260000|2022-06-13 15:31:00|22255.2|22235.2|22250.2|22230.2|22255.2|22235.2|22250.2|22230.2|1
1655134270000|2022-06-13 15:31:10|22259.8|22219.8|22272.7|22232.7|22272.7|22232.7|22247.7|22219.8|5
1655134280000|2022-06-13 15:31:20|22265.2|22245.2|22265.2|22245.2|22265.2|22245.2|22265.2|22245.2|0
1655134300000|2022-06-13 15:31:40|22274.8|22234.8|22277.3|22237.3|22277.3|22237.3|22272.7|22232.7|0
1655134320000|2022-06-13 15:32:00|22272.3|22252.3|22285.2|22245.2|22285.2|22252.3|22272.3|22243.2|1
1655134340000|2022-06-13 15:32:20|22285.7|22245.7|22287.7|22247.7|22287.7|22247.7|22285.7|22245.7|1
1655134350000|2022-06-13 15:32:30|||||||||3
1655134360000|2022-06-13 15:32:40|22282.7|22242.7|22262.7|22242.7|22282.7|22250.2|22262.7|22242.7|1
1655134370000|2022-06-13 15:32:50|22260.2|22240.2|22255.2|22235.2|22260.2|22240.2|22255.2|22235.2|0
1655134390000|2022-06-13 15:33:10|22253.2|22233.2|22253.2|22233.2|22253.2|22233.2|22253.2|22233.2|0
1655134400000|2022-06-13 15:33:20|22260.2|22220.2|22260.2|22220.2|22260.2|22220.2|22260.2|22220.2|3
1655134410000|2022-06-13 15:33:30|||||||||1
1655134420000|2022-06-13 15:33:40|22260.7|22220.7|22260.7|22220.7|22260.7|22220.7|22260.7|22220.7|0
1655134430000|2022-06-13 15:33:50|22260.2|22220.2|22260.2|22220.2|22260.2|22220.2|22260.2|22220.2|1
1655134440000|2022-06-13 15:34:00|22245.2|22225.2|22262.7|22222.7|22262.7|22225.2|22245.2|22216.6|0
1655134450000|2022-06-13 15:34:10|22253.2|22233.2|22270.7|22230.7|22270.7|22233.6|22253.2|22224.5|1
1655134460000|2022-06-13 15:34:20|22261.1|22241.1|22265.2|22245.2|22265.2|22245.2|22261.1|22241.1|7
1655134480000|2022-06-13 15:34:40|22260.2|22240.2|22260.2|22240.2|22260.2|22240.2|22260.2|22240.2|0
1655134490000|2022-06-13 15:34:50|22255.2|22235.2|22255.2|22235.2|22255.2|22235.2|22255.2|22235.2|1
1655134500000|2022-06-13 15:35:00|22260.2|22240.2|22254.8|22234.8|22260.2|22240.2|22254.8|22234.8|1
1655134510000|2022-06-13 15:35:10|22253.2|22233.2|22252.7|22232.7|22253.2|22233.2|22252.7|22232.7|2
1655134520000|2022-06-13 15:35:20|22257.7|22237.7|22257.7|22237.7|22257.7|22237.7|22257.7|22237.7|2
1655134530000|2022-06-13 15:35:30|22255.2|22235.2|22255.2|22235.2|22257.7|22237.7|22255.2|22235.2|2
1655134540000|2022-06-13 15:35:40|22254.8|22234.8|22250.2|22230.2|22254.8|22234.8|22250.2|22230.2|4
1655134550000|2022-06-13 15:35:50|22249.8|22229.8|22245.7|22225.7|22249.8|22229.8|22245.7|22225.7|0
1655134560000|2022-06-13 15:36:00|22240.7|22220.7|22228.2|22208.2|22249.3|22220.7|22228.2|22200.7|0
1655134570000|2022-06-13 15:36:10|22235.7|22195.7|22207.7|22187.7|22235.7|22195.7|22207.7|22182.7|11
1655134580000|2022-06-13 15:36:20|22205.2|22185.2|22204.8|22184.8|22205.2|22185.2|22204.8|22184.8|2
1655134590000|2022-06-13 15:36:30|||||||||1
1655134600000|2022-06-13 15:36:40|22204.3|22184.3|22204.3|22184.3|22204.3|22184.3|22204.3|22184.3|0
1655134620000|2022-06-13 15:37:00|22202.3|22182.3|22202.3|22182.3|22202.3|22182.3|22202.3|22182.3|0
1655134630000|2022-06-13 15:37:10|22202.7|22182.7|22207.3|22187.3|22207.3|22187.3|22202.7|22182.7|0
1655134640000|2022-06-13 15:37:20|22204.8|22184.8|22204.8|22184.8|22204.8|22184.8|22204.8|22184.8|0
1655134650000|2022-06-13 15:37:30|||||||||1
1655134670000|2022-06-13 15:37:50|22202.3|22182.3|22198.2|22178.2|22202.3|22182.3|22198.2|22178.2|2
1655134710000|2022-06-13 15:38:30|22204.8|22164.8|22204.8|22164.8|22204.8|22164.8|22204.8|22164.8|16
1655134720000|2022-06-13 15:38:40|22195.2|22175.2|22204.8|22164.8|22204.8|22175.2|22195.2|22164.8|3
1655134740000|2022-06-13 15:39:00|22202.7|22162.7|22200.7|22160.7|22202.7|22172.3|22192.3|22160.7|0
1655134750000|2022-06-13 15:39:10|22202.7|22162.7|22202.7|22162.7|22202.7|22162.7|22202.7|22162.7|0
1655134760000|2022-06-13 15:39:20|22193.2|22173.2|22198.6|22178.6|22198.6|22178.6|22193.2|22173.2|2
1655134770000|2022-06-13 15:39:30|22198.2|22178.2|22198.2|22178.2|22198.2|22178.2|22198.2|22178.2|0
1655134780000|2022-06-13 15:39:40|22200.7|22180.7|22208.2|22188.2|22208.2|22188.2|22200.2|22180.2|1
1655134790000|2022-06-13 15:39:50|22210.2|22190.2|22210.2|22190.2|22214.8|22194.8|22210.2|22190.2|29
1655134800000|2022-06-13 15:40:00|22207.7|22187.7|22215.7|22175.7|22217.7|22187.7|22205.2|22175.7|1
1655134810000|2022-06-13 15:40:10|22217.7|22177.7|22217.7|22177.7|22217.7|22177.7|22217.7|22177.7|300
1655134820000|2022-06-13 15:40:20|22210.2|22190.2|22210.2|22190.2|22210.2|22190.2|22210.2|22190.2|2
1655134830000|2022-06-13 15:40:30|22215.2|22195.2|22220.2|22200.2|22232.7|22202.3|22215.2|22192.3|8
1655134840000|2022-06-13 15:40:40|22219.8|22199.8|22220.2|22200.2|22220.2|22200.2|22217.3|22197.3|7
1655134850000|2022-06-13 15:40:50|||||||||1
1655134860000|2022-06-13 15:41:00|22217.7|22197.7|22219.8|22199.8|22219.8|22199.8|22217.7|22197.7|3
1655134870000|2022-06-13 15:41:10|||||||||2
1655134880000|2022-06-13 15:41:20|22220.2|22200.2|22220.2|22200.2|22220.2|22200.2|22220.2|22200.2|0
1655134890000|2022-06-13 15:41:30|22220.7|22200.7|22220.2|22200.2|22222.7|22202.7|22220.2|22200.2|6
1655134900000|2022-06-13 15:41:40|22218.2|22198.2|22208.2|22188.2|22227.7|22198.2|22208.2|22187.7|3
1655134920000|2022-06-13 15:42:00|22207.7|22187.7|22205.7|22185.7|22207.7|22187.7|22205.7|22185.7|1
1655134930000|2022-06-13 15:42:10|22207.7|22187.7|22225.2|22185.2|22225.2|22187.7|22207.7|22185.2|1
1655134940000|2022-06-13 15:42:20|22222.7|22182.7|22222.7|22182.7|22222.7|22182.7|22222.7|22182.7|1
1655134950000|2022-06-13 15:42:30|22223.2|22183.2|22220.7|22200.7|22225.2|22200.7|22220.7|22183.2|41
1655134960000|2022-06-13 15:42:40|22222.7|22202.7|22222.7|22202.7|22222.7|22202.7|22222.7|22202.7|1
1655134970000|2022-06-13 15:42:50|22225.2|22205.2|22242.7|22202.7|22242.7|22205.2|22225.2|22195.7|2
1655134980000|2022-06-13 15:43:00|22237.7|22217.7|22248.6|22208.6|22248.6|22217.7|22237.7|22208.6|0
1655134990000|2022-06-13 15:43:10|22252.7|22212.7|22243.2|22223.2|22252.7|22223.2|22243.2|22212.7|0
1655135000000|2022-06-13 15:43:20|22245.2|22225.2|22245.2|22225.2|22245.2|22225.2|22245.2|22225.2|1
1655135030000|2022-06-13 15:43:50|22247.7|22227.7|22257.3|22237.3|22257.3|22237.3|22247.7|22227.7|1
1655135040000|2022-06-13 15:44:00|22255.2|22235.2|22252.7|22232.7|22255.2|22235.2|22252.7|22232.7|0
1655135060000|2022-06-13 15:44:20|||||||||1
1655135080000|2022-06-13 15:44:40|22248.2|22228.2|22248.2|22228.2|22248.2|22228.2|22248.2|22228.2|1
1655135090000|2022-06-13 15:44:50|||||||||1
1655135100000|2022-06-13 15:45:00|22245.7|22225.7|22248.2|22228.2|22248.2|22228.2|22245.7|22225.7|3
1655135110000|2022-06-13 15:45:10|22243.2|22223.2|22243.2|22223.2|22243.2|22223.2|22243.2|22223.2|1
1655135120000|2022-06-13 15:45:20|22242.7|22222.7|22240.2|22220.2|22242.7|22222.7|22238.2|22218.2|7
1655135130000|2022-06-13 15:45:30|22244.3|22224.3|22253.2|22233.2|22257.3|22233.2|22244.3|22217.3|0
1655135140000|2022-06-13 15:45:40|22257.3|22237.3|22268|22248|22268|22248|22257.3|22237.3|2
1655135150000|2022-06-13 15:45:50|||||||||2
1655135160000|2022-06-13 15:46:00|22268.9|22248.9|22295.2|22275.2|22295.2|22275.2|22268.9|22248.9|12
1655135170000|2022-06-13 15:46:10|22295.7|22275.7|22297.7|22277.7|22297.7|22277.7|22295.7|22275.7|0
1655135180000|2022-06-13 15:46:20|22292.7|22272.7|22292.7|22272.7|22292.7|22272.7|22292.7|22272.7|3
1655135190000|2022-06-13 15:46:30|22285.7|22265.7|22294.8|22254.8|22294.8|22265.7|22285.7|22254.8|5
1655135220000|2022-06-13 15:47:00|22292.7|22252.7|22292.7|22252.7|22292.7|22252.7|22292.7|22252.7|2
1655135230000|2022-06-13 15:47:10|22279.3|22259.3|22278.9|22258.9|22279.3|22259.3|22278.9|22258.9|1
1655135260000|2022-06-13 15:47:40|22272.7|22252.7|22272.7|22252.7|22272.7|22252.7|22272.7|22252.7|1
1655135280000|2022-06-13 15:48:00|22273.2|22253.2|22268.2|22248.2|22273.2|22253.2|22268.2|22248.2|0
1655135290000|2022-06-13 15:48:10|22268.6|22248.6|22272.7|22252.7|22272.7|22252.7|22268.6|22248.6|1
1655135300000|2022-06-13 15:48:20|22273.2|22253.2|22290.2|22270.2|22295.2|22270.2|22273.2|22247|5
1655135310000|2022-06-13 15:48:30|22292.3|22272.3|22297.3|22277.3|22297.3|22277.3|22292.3|22272.3|1
1655135320000|2022-06-13 15:48:40|22300.2|22280.2|22325.2|22305.2|22325.2|22305.2|22300.2|22280.2|9
1655135330000|2022-06-13 15:48:50|||||||||5
1655135340000|2022-06-13 15:49:00|||||||||2
1655135350000|2022-06-13 15:49:10|22327.3|22307.3|22328.2|22308.2|22328.2|22308.2|22327.3|22307.3|4
1655135360000|2022-06-13 15:49:20|22332.3|22312.3|22332.7|22312.7|22332.7|22312.7|22332.3|22312.3|0
1655135380000|2022-06-13 15:49:40|22334.8|22314.8|22334.8|22314.8|22334.8|22314.8|22334.8|22314.8|1
1655135390000|2022-06-13 15:49:50|22337.3|22317.3|22341.1|22321.1|22350.2|22321.1|22337.3|22310.2|3
1655135420000|2022-06-13 15:50:20|22348.2|22328.2|22350.2|22330.2|22350.2|22330.2|22348.2|22328.2|4
1655135430000|2022-06-13 15:50:30|22347.7|22327.7|22347.7|22327.7|22347.7|22327.7|22347.7|22327.7|0
1655135450000|2022-06-13 15:50:50|||||||||1
1655135460000|2022-06-13 15:51:00|22348.2|22328.2|22382.7|22362.7|22382.7|22362.7|22348.2|22328.2|36
1655135470000|2022-06-13 15:51:10|22385.2|22345.2|22385.2|22345.2|22385.2|22345.2|22385.2|22345.2|3
1655135480000|2022-06-13 15:51:20|22366.4|22346.4|22359.8|22339.8|22366.4|22346.4|22352.3|22332.3|6
1655135500000|2022-06-13 15:51:40|||||||||31
1655135520000|2022-06-13 15:52:00|22357.7|22337.7|22357.7|22337.7|22357.7|22337.7|22357.7|22337.7|0
1655135530000|2022-06-13 15:52:10|22359.8|22339.8|22360.2|22340.2|22360.2|22340.2|22359.8|22339.8|0
1655135550000|2022-06-13 15:52:30|22362.3|22342.3|22360.2|22340.2|22362.3|22342.3|22360.2|22340.2|1
1655135560000|2022-06-13 15:52:40|||||||||1
1655135570000|2022-06-13 15:52:50|22359.8|22339.8|22359.8|22339.8|22359.8|22339.8|22359.8|22339.8|0
1655135580000|2022-06-13 15:53:00|22360.2|22340.2|22360.2|22340.2|22360.2|22340.2|22360.2|22340.2|0
1655135590000|2022-06-13 15:53:10|22360.7|22340.7|22360.2|22340.2|22360.7|22340.7|22360.2|22340.2|0
1655135600000|2022-06-13 15:53:20|22360.7|22340.7|22360.7|22340.7|22360.7|22340.7|22360.7|22340.7|2
1655135610000|2022-06-13 15:53:30|22360.2|22340.2|22362.7|22342.7|22362.7|22342.7|22360.2|22340.2|0
1655135620000|2022-06-13 15:53:40|22360.2|22340.2|22362.7|22342.7|22362.7|22342.7|22360.2|22340.2|1
1655135630000|2022-06-13 15:53:50|||||||||25
1655135640000|2022-06-13 15:54:00|22360.7|22340.7|22360.7|22340.7|22360.7|22340.7|22360.7|22340.7|11
1655135710000|2022-06-13 15:55:10|22358.6|22338.6|22358.6|22338.6|22358.6|22338.6|22358.6|22338.6|0
1655135720000|2022-06-13 15:55:20|22360.7|22340.7|22356.1|22336.1|22360.7|22340.7|22356.1|22336.1|0
1655135730000|2022-06-13 15:55:30|22353.2|22333.2|22342.7|22322.7|22353.2|22333.2|22342.7|22322.7|4
1655135740000|2022-06-13 15:55:40|22340.7|22320.7|22359.8|22319.8|22364.3|22335.2|22340.7|22319.8|14
1655135750000|2022-06-13 15:55:50|22355.2|22315.2|22355.2|22315.2|22355.2|22315.2|22355.2|22315.2|0
1655135760000|2022-06-13 15:56:00|22355.7|22315.7|22350.2|22330.2|22355.7|22330.2|22345.2|22315.7|2
1655135770000|2022-06-13 15:56:10|||||||||1
1655135780000|2022-06-13 15:56:20|||||||||3
1655135790000|2022-06-13 15:56:30|||||||||1
1655135800000|2022-06-13 15:56:40|22353.2|22333.2|22357.7|22337.7|22357.7|22337.7|22353.2|22333.2|8
1655135810000|2022-06-13 15:56:50|22357.3|22337.3|22357.3|22337.3|22357.3|22337.3|22357.3|22337.3|0
1655135820000|2022-06-13 15:57:00|||||||||1
1655135830000|2022-06-13 15:57:10|22356.8|22336.8|22345.7|22325.7|22356.8|22336.8|22345.7|22325.7|7
1655135840000|2022-06-13 15:57:20|||||||||2
1655135850000|2022-06-13 15:57:30|||||||||1
1655135860000|2022-06-13 15:57:40|||||||||1
1655135900000|2022-06-13 15:58:20|22345.2|22325.2|22345.2|22325.2|22345.2|22325.2|22345.2|22325.2|0
1655135920000|2022-06-13 15:58:40|22345.7|22325.7|22345.7|22325.7|22345.7|22325.7|22345.7|22325.7|1
1655135930000|2022-06-13 15:58:50|22348.2|22328.2|22350.2|22330.2|22350.2|22330.2|22348.2|22328.2|2
1655135940000|2022-06-13 15:59:00|22352.3|22332.3|22367.3|22347.3|22367.3|22347.3|22352.3|22332.3|14
1655135950000|2022-06-13 15:59:10|22364.8|22344.8|22365.2|22345.2|22365.2|22345.2|22364.8|22344.8|2
1655135960000|2022-06-13 15:59:20|22363.2|22343.2|22366.8|22346.8|22366.8|22346.8|22362.7|22342.7|20
1655135970000|2022-06-13 15:59:30|22367.3|22347.3|22372.7|22352.7|22372.7|22352.7|22367.3|22347.3|3
1655135980000|2022-06-13 15:59:40|22372.3|22352.3|22371.1|22351.1|22372.3|22352.3|22370.2|22350.2|1
1655135990000|2022-06-13 15:59:50|22375.2|22355.2|22375.2|22355.2|22375.2|22355.2|22375.2|22355.2|1
1655136000000|2022-06-13 16:00:00|22370.2|22350.2|22368.2|22348.2|22370.2|22350.2|22368.2|22348.2|28
1655136020000|2022-06-13 16:00:20|||||||||104
1655136030000|2022-06-13 16:00:30|22367.7|22347.7|22365.2|22345.2|22367.7|22347.7|22365.2|22345.2|0
1655136040000|2022-06-13 16:00:40|22365.7|22345.7|22370.2|22350.2|22370.2|22350.2|22365.7|22345.7|1
1655136050000|2022-06-13 16:00:50|22367.7|22347.7|22368.2|22348.2|22368.2|22348.2|22367.7|22347.7|0
1655136060000|2022-06-13 16:01:00|22370.2|22350.2|22375.2|22355.2|22375.2|22355.2|22370.2|22350.2|4
1655136070000|2022-06-13 16:01:10|22375.7|22355.7|22397.7|22377.7|22397.7|22377.7|22375.7|22355.7|19
1655136080000|2022-06-13 16:01:20|22398.2|22378.2|22403.2|22383.2|22411.8|22391.8|22398.2|22378.2|4
1655136090000|2022-06-13 16:01:30|22400.2|22380.2|22395.2|22375.2|22407.7|22380.2|22395.2|22367.7|7
1655136100000|2022-06-13 16:01:40|||||||||1
1655136120000|2022-06-13 16:02:00|22394.3|22374.3|22398.9|22358.9|22398.9|22374.3|22394.3|22358.9|1
1655136130000|2022-06-13 16:02:10|22394.8|22354.8|22381.1|22361.1|22394.8|22371.8|22381.1|22354.8|3
1655136140000|2022-06-13 16:02:20|22380.7|22360.7|22380.7|22360.7|22380.7|22360.7|22380.7|22360.7|32
1655136150000|2022-06-13 16:02:30|22382.7|22362.7|22387.7|22367.7|22387.7|22367.7|22382.7|22362.7|1
1655136170000|2022-06-13 16:02:50|22385.2|22365.2|22362|22342|22385.2|22365.2|22362|22342|14
1655136180000|2022-06-13 16:03:00|22360.7|22340.7|22360.7|22340.7|22360.7|22340.7|22360.7|22340.7|4
1655136210000|2022-06-13 16:03:30|22360.2|22340.2|22360.2|22340.2|22360.2|22340.2|22360.2|22340.2|0
1655136220000|2022-06-13 16:03:40|22358.6|22338.6|22356.1|22336.1|22358.6|22338.6|22356.1|22336.1|1
1655136230000|2022-06-13 16:03:50|22353.2|22333.2|22353.2|22333.2|22353.2|22333.2|22353.2|22333.2|7
1655136250000|2022-06-13 16:04:10|||||||||1
1655136260000|2022-06-13 16:04:20|22346.6|22326.6|22342|22322|22346.6|22326.6|22342|22322|1
1655136270000|2022-06-13 16:04:30|22340.7|22320.7|22340.7|22320.7|22340.7|22320.7|22340.7|22320.7|2
1655136280000|2022-06-13 16:04:40|22338.2|22318.2|22330.7|22310.7|22338.2|22318.2|22330.7|22310.7|9
1655136290000|2022-06-13 16:04:50|22330.2|22310.2|22310.7|22270.7|22330.2|22310.2|22310.7|22265.7|4
1655136300000|2022-06-13 16:05:00|22315.2|22275.2|22315.2|22275.2|22315.2|22275.2|22315.2|22275.2|1
1655136310000|2022-06-13 16:05:10|22312.7|22272.7|22315.7|22275.7|22315.7|22275.7|22312.7|22272.7|0
1655136320000|2022-06-13 16:05:20|22306.1|22286.1|22308.2|22288.2|22308.2|22288.2|22306.1|22286.1|1
1655136330000|2022-06-13 16:05:30|||||||||17
1655136340000|2022-06-13 16:05:40|22307.3|22287.3|22307.3|22287.3|22307.3|22287.3|22307.3|22287.3|4
1655136350000|2022-06-13 16:05:50|22306.8|22286.8|22300.2|22280.2|22306.8|22286.8|22300.2|22280.2|6
1655136360000|2022-06-13 16:06:00|22300.7|22280.7|22303.2|22283.2|22303.2|22283.2|22300.7|22280.7|0
1655136370000|2022-06-13 16:06:10|22309.8|22289.8|22314.8|22294.8|22314.8|22294.8|22309.8|22289.8|6
1655136380000|2022-06-13 16:06:20|22322.3|22302.3|22359.8|22319.8|22359.8|22319.8|22322.3|22297.3|17
1655136390000|2022-06-13 16:06:30|22349.3|22329.3|22349.3|22329.3|22349.3|22329.3|22349.3|22329.3|4
1655136400000|2022-06-13 16:06:40|22348.9|22328.9|22342.3|22322.3|22348.9|22328.9|22342.3|22322.3|3
1655136410000|2022-06-13 16:06:50|22339.8|22319.8|22339.8|22319.8|22339.8|22319.8|22339.8|22319.8|7
1655136420000|2022-06-13 16:07:00|22340.2|22320.2|22359.8|22319.8|22359.8|22320.2|22340.2|22317.7|6
1655136430000|2022-06-13 16:07:10|||||||||3
1655136440000|2022-06-13 16:07:20|22349.3|22329.3|22345.2|22325.2|22349.3|22329.3|22345.2|22325.2|6
1655136450000|2022-06-13 16:07:30|22344.8|22324.8|22342.7|22322.7|22344.8|22324.8|22342.7|22322.7|3
1655136460000|2022-06-13 16:07:40|22346.8|22326.8|22346.8|22326.8|22346.8|22326.8|22346.8|22326.8|14
1655136470000|2022-06-13 16:07:50|22347.3|22327.3|22347.3|22327.3|22347.3|22327.3|22347.3|22327.3|5
1655136480000|2022-06-13 16:08:00|22345.2|22325.2|22357.7|22317.7|22357.7|22325.2|22345.2|22317.7|3
1655136490000|2022-06-13 16:08:10|22348.2|22328.2|22348.2|22328.2|22348.2|22328.2|22348.2|22328.2|3
1655136500000|2022-06-13 16:08:20|22352.3|22332.3|22354.8|22334.8|22354.8|22334.8|22352.3|22332.3|4
1655136510000|2022-06-13 16:08:30|||||||||3
1655136520000|2022-06-13 16:08:40|22350.7|22330.7|22350.2|22330.2|22350.7|22330.7|22350.2|22330.2|3
1655136530000|2022-06-13 16:08:50|22346.8|22326.8|22346.8|22326.8|22346.8|22326.8|22346.8|22326.8|25
1655136540000|2022-06-13 16:09:00|||||||||1
1655136550000|2022-06-13 16:09:10|22347.3|22327.3|22352.7|22332.7|22352.7|22332.7|22347.3|22327.3|1
1655136560000|2022-06-13 16:09:20|22359.8|22339.8|22366.6|22346.6|22366.6|22346.6|22359.8|22339.8|7
1655136570000|2022-06-13 16:09:30|22368.6|22348.6|22368.6|22348.6|22368.6|22348.6|22368.6|22348.6|2
1655136580000|2022-06-13 16:09:40|||||||||4
1655136590000|2022-06-13 16:09:50|22371.1|22351.1|22371.1|22351.1|22371.1|22351.1|22370.7|22350.7|0
1655136600000|2022-06-13 16:10:00|22377.3|22357.3|22374.8|22354.8|22377.7|22357.7|22374.8|22354.8|18
1655136610000|2022-06-13 16:10:10|22383.9|22343.9|22377.7|22337.7|22383.9|22343.9|22377.7|22337.7|1
1655136620000|2022-06-13 16:10:20|||||||||103
1655136630000|2022-06-13 16:10:30|||||||||2
1655136640000|2022-06-13 16:10:40|22368.2|22348.2|22368.2|22348.2|22368.2|22348.2|22368.2|22348.2|3
1655136650000|2022-06-13 16:10:50|22370.2|22350.2|22365.7|22345.7|22370.2|22350.2|22365.7|22345.7|49
1655136660000|2022-06-13 16:11:00|22366.1|22346.1|22366.1|22346.1|22366.1|22346.1|22366.1|22346.1|0
1655136670000|2022-06-13 16:11:10|22370.2|22350.2|22365.7|22345.7|22370.2|22350.2|22365.7|22345.7|0
1655136680000|2022-06-13 16:11:20|22366.1|22346.1|22370.7|22350.7|22370.7|22350.7|22366.1|22346.1|2
1655136690000|2022-06-13 16:11:30|22370.2|22350.2|22370.2|22350.2|22370.2|22350.2|22370.2|22350.2|4
1655136720000|2022-06-13 16:12:00|22369.8|22349.8|22369.8|22349.8|22369.8|22349.8|22369.8|22349.8|3
1655136730000|2022-06-13 16:12:10|22363.2|22343.2|22358.2|22338.2|22363.2|22343.2|22358.2|22338.2|2
1655136750000|2022-06-13 16:12:30|22367.7|22327.7|22367.7|22327.7|22367.7|22327.7|22367.7|22327.7|4
1655136760000|2022-06-13 16:12:40|22358.2|22338.2|22358.2|22338.2|22358.2|22338.2|22358.2|22338.2|1
1655136770000|2022-06-13 16:12:50|22355.7|22335.7|22355.7|22335.7|22355.7|22335.7|22355.7|22335.7|4
1655136780000|2022-06-13 16:13:00|22355.2|22335.2|22354.3|22334.3|22355.2|22335.2|22354.3|22334.3|0
1655136800000|2022-06-13 16:13:20|||||||||5
1655136810000|2022-06-13 16:13:30|22345.2|22325.2|22328.2|22308.2|22345.2|22325.2|22328.2|22308.2|5
1655136820000|2022-06-13 16:13:40|22326.1|22306.1|22326.1|22306.1|22326.1|22306.1|22326.1|22306.1|3
1655136840000|2022-06-13 16:14:00|22325.7|22305.7|22323.6|22303.6|22325.7|22305.7|22323.2|22303.2|0
1655136850000|2022-06-13 16:14:10|22325.2|22305.2|22327.7|22307.7|22327.7|22307.7|22325.2|22305.2|21
1655136860000|2022-06-13 16:14:20|22328.2|22308.2|22335.7|22315.7|22335.7|22315.7|22328.2|22308.2|2
1655136870000|2022-06-13 16:14:30|22337.7|22317.7|22340.2|22320.2|22340.2|22320.2|22337.7|22317.7|4
1655136880000|2022-06-13 16:14:40|22347.7|22327.7|22362.7|22342.7|22362.7|22342.7|22347.7|22327.7|13
1655136890000|2022-06-13 16:14:50|22365.2|22345.2|22370.2|22350.2|22370.2|22350.2|22365.2|22345.2|0
1655136900000|2022-06-13 16:15:00|22372.7|22352.7|22373.2|22353.2|22373.2|22353.2|22372.7|22352.7|8
1655136910000|2022-06-13 16:15:10|22375.2|22355.2|22375.2|22355.2|22375.2|22355.2|22375.2|22355.2|6
1655136920000|2022-06-13 16:15:20|22369.1|22349.1|22364.1|22344.1|22369.1|22349.1|22364.1|22344.1|2
1655136930000|2022-06-13 16:15:30|22363.6|22343.6|22363.2|22343.2|22363.6|22343.6|22362.7|22342.7|4
1655136940000|2022-06-13 16:15:40|22365.2|22345.2|22365.2|22345.2|22365.2|22345.2|22365.2|22345.2|0
1655136950000|2022-06-13 16:15:50|22363.2|22343.2|22363.2|22343.2|22363.2|22343.2|22363.2|22343.2|3
1655136960000|2022-06-13 16:16:00|22365.2|22345.2|22365.2|22345.2|22365.2|22345.2|22365.2|22345.2|0
1655136970000|2022-06-13 16:16:10|22364.8|22344.8|22364.8|22344.8|22364.8|22344.8|22364.8|22344.8|2
1655136980000|2022-06-13 16:16:20|22362.7|22342.7|22362.7|22342.7|22362.7|22342.7|22362.7|22342.7|4
1655136990000|2022-06-13 16:16:30|||||||||6
1655137000000|2022-06-13 16:16:40|22363.2|22343.2|22363.2|22343.2|22363.2|22343.2|22363.2|22343.2|3
1655137010000|2022-06-13 16:16:50|22362.7|22342.7|22360.7|22340.7|22362.7|22342.7|22360.7|22340.7|1
1655137030000|2022-06-13 16:17:10|22358.2|22338.2|22358.2|22338.2|22358.2|22338.2|22358.2|22338.2|4
1655137060000|2022-06-13 16:17:40|||||||||4
1655137070000|2022-06-13 16:17:50|||||||||1
1655137080000|2022-06-13 16:18:00|||||||||5
1655137090000|2022-06-13 16:18:10|22357.7|22337.7|22356.8|22336.8|22357.7|22337.7|22356.8|22336.8|12
1655137100000|2022-06-13 16:18:20|22352.7|22332.7|22352.7|22332.7|22352.7|22332.7|22352.7|22332.7|1
1655137110000|2022-06-13 16:18:30|22350.7|22330.7|22350.2|22330.2|22350.7|22330.7|22350.2|22330.2|4
1655137120000|2022-06-13 16:18:40|22348.2|22328.2|22355.2|22335.2|22362.7|22335.2|22348.2|22322.7|10
1655137130000|2022-06-13 16:18:50|22357.7|22337.7|22357.7|22337.7|22357.7|22337.7|22357.7|22337.7|1
1655137140000|2022-06-13 16:19:00|22360.2|22340.2|22360.2|22340.2|22360.2|22340.2|22360.2|22340.2|40
1655137150000|2022-06-13 16:19:10|||||||||8
1655137160000|2022-06-13 16:19:20|22365.2|22345.2|22375.7|22355.7|22375.7|22355.7|22365.2|22345.2|7
1655137170000|2022-06-13 16:19:30|22377.7|22357.7|22377.7|22357.7|22377.7|22357.7|22377.7|22357.7|3
1655137190000|2022-06-13 16:19:50|22378.2|22358.2|22380.7|22360.7|22380.7|22360.7|22378.2|22358.2|6
1655137200000|2022-06-13 16:20:00|22385.2|22365.2|22407.7|22387.7|22407.7|22387.7|22385.2|22363.6|42
1655137210000|2022-06-13 16:20:10|22405.7|22385.7|22448.2|22428.2|22448.2|22428.2|22405.2|22385.2|15
1655137220000|2022-06-13 16:20:20|22462.7|22422.7|22462.7|22422.7|22462.7|22422.7|22462.7|22422.7|1
1655137230000|2022-06-13 16:20:30|22452.3|22432.3|22460.2|22400.2|22468.4|22432.3|22452.3|22400.2|11
1655137250000|2022-06-13 16:20:50|22448|22408|22425.9|22405.9|22448|22408|22425.9|22405.9|4
1655137260000|2022-06-13 16:21:00|22412.7|22392.7|22418.6|22378.6|22418.6|22392.7|22409.1|22378.6|5
1655137270000|2022-06-13 16:21:10|22408.2|22388.2|22405.7|22385.7|22408.2|22388.2|22405.7|22385.7|2
1655137280000|2022-06-13 16:21:20|22405.2|22385.2|22403.2|22383.2|22405.2|22385.2|22403.2|22383.2|1
1655137290000|2022-06-13 16:21:30|22400.7|22380.7|22400.7|22380.7|22400.7|22380.7|22400.7|22380.7|2
1655137310000|2022-06-13 16:21:50|22398.6|22378.6|22398.2|22378.2|22398.6|22378.6|22398.2|22378.2|4
1655137320000|2022-06-13 16:22:00|22393.2|22373.2|22393.2|22373.2|22393.2|22373.2|22393.2|22373.2|2
1655137330000|2022-06-13 16:22:10|22393.6|22373.6|22395.7|22375.7|22395.7|22375.7|22393.6|22373.6|954
1655137340000|2022-06-13 16:22:20|22398.2|22378.2|22394.1|22374.1|22398.2|22378.2|22394.1|22374.1|9
1655137350000|2022-06-13 16:22:30|||||||||18
1655137360000|2022-06-13 16:22:40|22398.2|22378.2|22399.1|22379.1|22399.1|22379.1|22398.2|22378.2|19
1655137370000|2022-06-13 16:22:50|22403.6|22383.6|22403.6|22383.6|22403.6|22383.6|22403.6|22383.6|27
1655137380000|2022-06-13 16:23:00|22404.1|22384.1|22373.2|22353.2|22405.7|22384.1|22373.2|22337.5|66
1655137390000|2022-06-13 16:23:10|22371.1|22351.1|22358.6|22338.6|22380.7|22351.1|22356.1|22335.7|60
1655137400000|2022-06-13 16:23:20|22356.6|22336.6|22344.1|22324.1|22356.6|22336.6|22341.6|22321.6|56
1655137410000|2022-06-13 16:23:30|22343.6|22323.6|22348.6|22328.6|22348.6|22328.6|22341.6|22321.6|65
1655137420000|2022-06-13 16:23:40|22350.7|22330.7|22348.6|22328.6|22350.7|22330.7|22348.6|22328.6|71
1655137430000|2022-06-13 16:23:50|22348.2|22328.2|22346.1|22326.1|22348.2|22328.2|22346.1|22326.1|61
1655137440000|2022-06-13 16:24:00|22345.7|22325.7|22343.2|22323.2|22345.7|22325.7|22343.2|22323.2|71
1655137450000|2022-06-13 16:24:10|22341.1|22321.1|22327.1|22307.1|22341.1|22321.1|22327.1|22307.1|74
1655137460000|2022-06-13 16:24:20|22329.1|22309.1|22333.6|22313.6|22334.1|22314.1|22327.1|22307.1|90
1655137470000|2022-06-13 16:24:30|22345|22325|22363.2|22343.2|22363.2|22343.2|22345|22325|148
1655137480000|2022-06-13 16:24:40|22361.1|22341.1|22349.1|22329.1|22361.1|22341.1|22346.6|22326.6|116
1655137490000|2022-06-13 16:24:50|22351.1|22331.1|22379.1|22359.1|22379.1|22359.1|22351.1|22331.1|328
1655137500000|2022-06-13 16:25:00|22381.1|22361.1|22375.7|22355.7|22386.1|22366.1|22375.7|22355.7|420
1655137510000|2022-06-13 16:25:10|||||||||9
1655137520000|2022-06-13 16:25:20|22375.2|22355.2|22373.2|22353.2|22375.2|22355.2|22373.2|22353.2|3
1655137530000|2022-06-13 16:25:30|||||||||2
1655137540000|2022-06-13 16:25:40|22373.6|22353.6|22373.6|22353.6|22373.6|22353.6|22373.6|22353.6|102
1655137550000|2022-06-13 16:25:50|22374.1|22354.1|22368.6|22348.6|22374.1|22354.1|22368.6|22348.6|5
1655137560000|2022-06-13 16:26:00|||||||||162
1655137570000|2022-06-13 16:26:10|22371.1|22351.1|22377.7|22357.7|22377.7|22357.7|22371.1|22351.1|1
1655137580000|2022-06-13 16:26:20|22390|22350|22394.1|22354.1|22394.1|22354.1|22390|22350|25
1655137590000|2022-06-13 16:26:30|22400.2|22360.2|22412.7|22352.7|22412.7|22360.2|22400.2|22352.7|0
1655137600000|2022-06-13 16:26:40|22398.2|22378.2|22398.6|22378.6|22398.6|22378.6|22398.2|22378.2|0
1655137610000|2022-06-13 16:26:50|22398.2|22378.2|22405.2|22385.2|22405.2|22385.2|22398.2|22378.2|3
1655137620000|2022-06-13 16:27:00|22407.3|22387.3|22419.8|22399.8|22419.8|22399.8|22407.3|22387.3|9
1655137650000|2022-06-13 16:27:30|22419.3|22399.3|22416.8|22396.8|22419.3|22399.3|22416.8|22396.8|2
1655137660000|2022-06-13 16:27:40|22412.7|22392.7|22410.2|22390.2|22412.7|22392.7|22410.2|22390.2|1
1655137670000|2022-06-13 16:27:50|22412.3|22392.3|22422.7|22402.7|22422.7|22402.7|22412.3|22392.3|9
1655137710000|2022-06-13 16:28:30|22422.3|22402.3|22421.8|22401.8|22422.3|22402.3|22421.8|22401.8|1
1655137730000|2022-06-13 16:28:50|22419.8|22399.8|22413.2|22393.2|22419.8|22399.8|22413.2|22393.2|0
1655137740000|2022-06-13 16:29:00|22412.7|22392.7|22402.7|22382.7|22412.7|22392.7|22402.7|22382.7|3
1655137750000|2022-06-13 16:29:10|22398.2|22378.2|22393.2|22373.2|22398.2|22378.2|22393.2|22373.2|2
1655137760000|2022-06-13 16:29:20|22391.1|22371.1|22385.7|22365.7|22391.1|22371.1|22385.7|22365.7|4
1655137770000|2022-06-13 16:29:30|22384.8|22364.8|22368.2|22348.2|22384.8|22364.8|22368.2|22348.2|5
1655137790000|2022-06-13 16:29:50|22365.7|22345.7|22363.2|22343.2|22365.7|22345.7|22363.2|22343.2|18
1655137810000|2022-06-13 16:30:10|22361.1|22341.1|22360.7|22340.7|22361.1|22341.1|22360.7|22340.7|1
1655137820000|2022-06-13 16:30:20|22360.2|22340.2|22360.2|22340.2|22360.2|22340.2|22360.2|22340.2|0
1655137830000|2022-06-13 16:30:30|22362.7|22342.7|22357.7|22337.7|22362.7|22342.7|22357.7|22337.7|1
1655137840000|2022-06-13 16:30:40|22353.2|22333.2|22353.2|22333.2|22353.2|22333.2|22353.2|22333.2|1
1655137850000|2022-06-13 16:30:50|22353.6|22333.6|22355.7|22335.7|22355.7|22335.7|22353.6|22333.6|0
1655137870000|2022-06-13 16:31:10|22357.7|22337.7|22357.7|22337.7|22357.7|22337.7|22357.7|22337.7|0
1655137890000|2022-06-13 16:31:30|||||||||1
1655137900000|2022-06-13 16:31:40|22359.8|22339.8|22370.7|22350.7|22370.7|22350.7|22359.8|22339.8|2
1655137910000|2022-06-13 16:31:50|22373.2|22353.2|22373.2|22353.2|22373.2|22353.2|22373.2|22353.2|0
1655137920000|2022-06-13 16:32:00|22375.2|22355.2|22375.2|22355.2|22375.2|22355.2|22375.2|22355.2|0
1655137930000|2022-06-13 16:32:10|22375.7|22355.7|22375.7|22355.7|22375.7|22355.7|22375.7|22355.7|1
1655137950000|2022-06-13 16:32:30|22377.7|22357.7|22385.2|22365.2|22385.2|22365.2|22377.7|22357.7|2
1655137960000|2022-06-13 16:32:40|22402.7|22362.7|22397.7|22377.7|22402.7|22377.7|22397.7|22362.7|5
1655137970000|2022-06-13 16:32:50|22398.2|22378.2|22400.2|22380.2|22400.2|22380.2|22398.2|22378.2|0
1655137980000|2022-06-13 16:33:00|22401.1|22381.1|22417.3|22397.3|22417.3|22397.3|22401.1|22381.1|1
1655138000000|2022-06-13 16:33:20|22415.2|22395.2|22414.8|22394.8|22415.2|22395.2|22414.8|22394.8|0
1655138010000|2022-06-13 16:33:30|||||||||2
1655138020000|2022-06-13 16:33:40|22417.3|22397.3|22417.3|22397.3|22417.3|22397.3|22417.3|22397.3|0
1655138030000|2022-06-13 16:33:50|22417.7|22397.7|22419.8|22399.8|22419.8|22399.8|22417.7|22397.7|0
1655138040000|2022-06-13 16:34:00|22420.2|22400.2|22420.2|22400.2|22420.2|22400.2|22420.2|22400.2|0
1655138050000|2022-06-13 16:34:10|||||||||1
1655138060000|2022-06-13 16:34:20|22419.8|22399.8|22422.3|22402.3|22422.3|22402.3|22419.8|22399.8|2
1655138070000|2022-06-13 16:34:30|22422.7|22402.7|22422.7|22402.7|22422.7|22402.7|22422.7|22402.7|1
1655138080000|2022-06-13 16:34:40|22424.8|22404.8|22424.8|22404.8|22424.8|22404.8|22424.8|22404.8|0
1655138100000|2022-06-13 16:35:00|22425.2|22405.2|22442.7|22422.7|22442.7|22422.7|22425.2|22405.2|3
1655138110000|2022-06-13 16:35:10|22442.3|22422.3|22442.3|22422.3|22442.3|22422.3|22442.3|22422.3|0
1655138120000|2022-06-13 16:35:20|||||||||2
1655138130000|2022-06-13 16:35:30|22442.7|22422.7|22442.7|22422.7|22442.7|22422.7|22442.7|22422.7|3
1655138140000|2022-06-13 16:35:40|22440.2|22420.2|22440.2|22420.2|22440.2|22420.2|22440.2|22420.2|0
1655138150000|2022-06-13 16:35:50|22440.7|22420.7|22452.7|22432.7|22452.7|22432.7|22440.7|22420.7|7
1655138160000|2022-06-13 16:36:00|22453.2|22433.2|22452.7|22432.7|22455.2|22435.2|22452.7|22432.7|2
1655138170000|2022-06-13 16:36:10|22455.2|22435.2|22452.7|22432.7|22455.2|22435.2|22452.7|22432.7|3
1655138180000|2022-06-13 16:36:20|22453.6|22433.6|22457.7|22437.7|22457.7|22437.7|22453.6|22433.6|1
1655138200000|2022-06-13 16:36:40|22456.8|22436.8|22445.7|22425.7|22456.8|22436.8|22445.7|22425.7|1
1655138210000|2022-06-13 16:36:50|22443.2|22423.2|22443.2|22423.2|22443.2|22423.2|22443.2|22423.2|0
1655138230000|2022-06-13 16:37:10|22442.7|22422.7|22442.7|22422.7|22442.7|22422.7|22442.7|22422.7|0
1655138240000|2022-06-13 16:37:20|22443.2|22423.2|22457.7|22417.7|22457.7|22423.2|22443.2|22415.7|0
1655138260000|2022-06-13 16:37:40|||||||||1
1655138270000|2022-06-13 16:37:50|||||||||1
1655138280000|2022-06-13 16:38:00|22447.7|22427.7|22448.2|22428.2|22449.8|22429.8|22447.7|22427.7|10
1655138290000|2022-06-13 16:38:10|22450.2|22430.2|22450.2|22430.2|22450.2|22430.2|22450.2|22430.2|0
1655138300000|2022-06-13 16:38:20|22450.7|22430.7|22452.7|22432.7|22452.7|22432.7|22450.7|22430.7|0
1655138310000|2022-06-13 16:38:30|22453.2|22433.2|22453.6|22433.6|22454.1|22434.1|22453.2|22433.2|1
1655138320000|2022-06-13 16:38:40|22455.7|22435.7|22455.7|22435.7|22455.7|22435.7|22455.7|22435.7|0
1655138330000|2022-06-13 16:38:50|22458.2|22438.2|22458.2|22438.2|22458.2|22438.2|22458.2|22438.2|0
1655138340000|2022-06-13 16:39:00|22457.7|22437.7|22458.2|22438.2|22458.2|22438.2|22455.7|22435.7|0
1655138350000|2022-06-13 16:39:10|22458.6|22438.6|22463.2|22443.2|22463.2|22443.2|22458.6|22438.6|3
1655138360000|2022-06-13 16:39:20|22464.1|22444.1|22470.7|22450.7|22470.7|22450.7|22464.1|22444.1|13
1655138370000|2022-06-13 16:39:30|22475.2|22455.2|22475.2|22455.2|22475.7|22455.7|22475.2|22455.2|0
1655138380000|2022-06-13 16:39:40|22475.7|22455.7|22478.2|22458.2|22478.2|22458.2|22475.7|22455.7|2
1655138390000|2022-06-13 16:39:50|22477.7|22457.7|22477.7|22457.7|22477.7|22457.7|22477.7|22457.7|3
1655138410000|2022-06-13 16:40:10|22475.7|22455.7|22475.7|22455.7|22475.7|22455.7|22475.7|22455.7|0
1655138430000|2022-06-13 16:40:30|||||||||4
1655138440000|2022-06-13 16:40:40|||||||||6
1655138450000|2022-06-13 16:40:50|22477.7|22457.7|22475.2|22455.2|22477.7|22457.7|22475.2|22455.2|0
1655138460000|2022-06-13 16:41:00|22475.7|22455.7|22477.7|22457.7|22477.7|22457.7|22475.7|22455.7|2
1655138470000|2022-06-13 16:41:10|22478.2|22458.2|22487.7|22467.7|22487.7|22467.7|22478.2|22458.2|5
1655138480000|2022-06-13 16:41:20|22489.8|22469.8|22494.8|22474.8|22494.8|22474.8|22489.8|22469.8|3
1655138500000|2022-06-13 16:41:40|22496.8|22476.8|22496.8|22476.8|22496.8|22476.8|22496.8|22476.8|0
1655138510000|2022-06-13 16:41:50|22494.8|22474.8|22494.8|22474.8|22494.8|22474.8|22494.8|22474.8|1
1655138520000|2022-06-13 16:42:00|22494.3|22474.3|22480.2|22460.2|22494.3|22474.3|22480.2|22460.2|4
1655138530000|2022-06-13 16:42:10|22475.2|22455.2|22470.7|22450.7|22475.2|22455.2|22470.7|22450.7|1
1655138540000|2022-06-13 16:42:20|22470.2|22450.2|22477.7|22437.7|22477.7|22450.2|22470.2|22437.7|2
1655138560000|2022-06-13 16:42:40|22468.2|22448.2|22468.2|22448.2|22468.2|22448.2|22468.2|22448.2|0
1655138570000|2022-06-13 16:42:50|22467.7|22447.7|22465.7|22445.7|22467.7|22447.7|22465.7|22445.7|2
1655138580000|2022-06-13 16:43:00|22465.2|22445.2|22465.7|22445.7|22465.7|22445.7|22463.2|22443.2|1
1655138600000|2022-06-13 16:43:20|||||||||2
1655138620000|2022-06-13 16:43:40|22467.7|22447.7|22467.7|22447.7|22467.7|22447.7|22467.7|22447.7|2
1655138640000|2022-06-13 16:44:00|22465.7|22445.7|22467.7|22447.7|22467.7|22447.7|22465.7|22445.7|0
1655138650000|2022-06-13 16:44:10|22468.2|22448.2|22466.1|22446.1|22468.2|22448.2|22466.1|22446.1|1
1655138660000|2022-06-13 16:44:20|||||||||3
1655138680000|2022-06-13 16:44:40|22475.2|22455.2|22478.2|22458.2|22478.2|22458.2|22475.2|22455.2|5
1655138700000|2022-06-13 16:45:00|22488.6|22448.6|22488.2|22468.2|22490.7|22468.2|22483.6|22448.6|20
1655138710000|2022-06-13 16:45:10|22490.2|22470.2|22495.2|22475.2|22495.2|22475.2|22490.2|22470.2|3
1655138720000|2022-06-13 16:45:20|22497.7|22477.7|22497.7|22477.7|22497.7|22477.7|22497.7|22477.7|0
1655138730000|2022-06-13 16:45:30|||||||||1
1655138760000|2022-06-13 16:46:00|22492.7|22472.7|22492.7|22472.7|22492.7|22472.7|22492.7|22472.7|1
1655138800000|2022-06-13 16:46:40|22492.3|22472.3|22492.3|22472.3|22492.3|22472.3|22492.3|22472.3|0
1655138810000|2022-06-13 16:46:50|22488.2|22468.2|22488.2|22468.2|22488.2|22468.2|22488.2|22468.2|1
1655138850000|2022-06-13 16:47:30|22485.7|22465.7|22485.2|22465.2|22485.7|22465.7|22485.2|22465.2|2
1655138860000|2022-06-13 16:47:40|22482.3|22462.3|22475.2|22455.2|22482.3|22462.3|22475.2|22455.2|0
1655138870000|2022-06-13 16:47:50|22470.7|22450.7|22470.7|22450.7|22470.7|22450.7|22470.7|22450.7|2
1655138890000|2022-06-13 16:48:10|||||||||1
1655138910000|2022-06-13 16:48:30|22468.2|22448.2|22468.2|22448.2|22468.2|22448.2|22468.2|22448.2|14
1655138930000|2022-06-13 16:48:50|||||||||1
1655138940000|2022-06-13 16:49:00|||||||||2
1655138950000|2022-06-13 16:49:10|||||||||1
1655138960000|2022-06-13 16:49:20|||||||||1
1655138970000|2022-06-13 16:49:30|22466.1|22446.1|22465.2|22445.2|22466.1|22446.1|22465.2|22445.2|1
1655138980000|2022-06-13 16:49:40|22463.2|22443.2|22463.2|22443.2|22463.2|22443.2|22462.7|22442.7|12
1655139020000|2022-06-13 16:50:20|22468.2|22448.2|22476.1|22456.1|22476.1|22456.1|22468.2|22448.2|7
1655139030000|2022-06-13 16:50:30|22480.2|22460.2|22482.7|22462.7|22482.7|22462.7|22480.2|22460.2|1
1655139040000|2022-06-13 16:50:40|||||||||80
1655139050000|2022-06-13 16:50:50|22482.3|22462.3|22480.2|22460.2|22482.7|22462.7|22480.2|22460.2|15
1655139060000|2022-06-13 16:51:00|||||||||5
1655139070000|2022-06-13 16:51:10|||||||||13
1655139100000|2022-06-13 16:51:40|22480.7|22460.7|22487.7|22467.7|22487.7|22467.7|22480.7|22460.7|0
1655139110000|2022-06-13 16:51:50|22485.2|22465.2|22485.2|22465.2|22485.2|22465.2|22485.2|22465.2|0
1655139120000|2022-06-13 16:52:00|22485.7|22465.7|22487.7|22467.7|22487.7|22467.7|22485.7|22465.7|0
1655139130000|2022-06-13 16:52:10|||||||||1
1655139140000|2022-06-13 16:52:20|||||||||2
1655139160000|2022-06-13 16:52:40|||||||||82
1655139170000|2022-06-13 16:52:50|22487.3|22467.3|22477.7|22457.7|22487.3|22467.3|22477.7|22457.7|3
1655139180000|2022-06-13 16:53:00|22477.3|22457.3|22477.3|22457.3|22477.3|22457.3|22477.3|22457.3|0
1655139230000|2022-06-13 16:53:50|22470.7|22450.7|22470.2|22450.2|22470.7|22450.7|22470.2|22450.2|1
1655139240000|2022-06-13 16:54:00|22469.8|22449.8|22467.7|22447.7|22469.8|22449.8|22467.7|22447.7|0
1655139250000|2022-06-13 16:54:10|22467.3|22447.3|22465.2|22445.2|22467.3|22447.3|22465.2|22445.2|0
1655139260000|2022-06-13 16:54:20|22464.8|22444.8|22464.8|22444.8|22464.8|22444.8|22464.8|22444.8|0
1655139280000|2022-06-13 16:54:40|||||||||2
1655139290000|2022-06-13 16:54:50|22462.7|22442.7|22460.2|22440.2|22462.7|22442.7|22460.2|22440.2|0
1655139310000|2022-06-13 16:55:10|22455.2|22435.2|22455.2|22435.2|22455.2|22435.2|22455.2|22435.2|2
1655139320000|2022-06-13 16:55:20|||||||||1
1655139330000|2022-06-13 16:55:30|22457.3|22437.3|22464.8|22444.8|22464.8|22444.8|22457.3|22437.3|2
1655139340000|2022-06-13 16:55:40|22462.3|22442.3|22464.8|22444.8|22464.8|22444.8|22462.3|22442.3|0
1655139370000|2022-06-13 16:56:10|||||||||1
1655139380000|2022-06-13 16:56:20|||||||||1
1655139390000|2022-06-13 16:56:30|22466.8|22446.8|22466.8|22446.8|22466.8|22446.8|22466.8|22446.8|1
1655139410000|2022-06-13 16:56:50|22466.4|22446.4|22464.3|22444.3|22466.4|22446.4|22464.3|22444.3|0
1655139420000|2022-06-13 16:57:00|22464.8|22444.8|22462.7|22442.7|22464.8|22444.8|22460.7|22440.7|1
1655139430000|2022-06-13 16:57:10|22462.3|22442.3|22460.2|22440.2|22462.3|22442.3|22460.2|22440.2|0
1655139440000|2022-06-13 16:57:20|22457.7|22437.7|22457.7|22437.7|22457.7|22437.7|22457.7|22437.7|2
1655139450000|2022-06-13 16:57:30|22452.7|22432.7|22455.2|22435.2|22455.2|22435.2|22452.7|22432.7|0
1655139460000|2022-06-13 16:57:40|||||||||1
1655139470000|2022-06-13 16:57:50|22457.7|22437.7|22457.7|22437.7|22457.7|22437.7|22457.7|22437.7|0
1655139510000|2022-06-13 16:58:30|||||||||1
1655139520000|2022-06-13 16:58:40|||||||||1
1655139530000|2022-06-13 16:58:50|22457.3|22437.3|22457.3|22437.3|22457.3|22437.3|22457.3|22437.3|2
1655139540000|2022-06-13 16:59:00|22457.7|22437.7|22457.7|22437.7|22457.7|22437.7|22457.7|22437.7|0
1655139580000|2022-06-13 16:59:40|22456.8|22436.8|22450.7|22430.7|22456.8|22436.8|22450.7|22430.7|0
1655139590000|2022-06-13 16:59:50|22450.2|22430.2|22450.2|22430.2|22450.2|22430.2|22450.2|22430.2|3
1655139600000|2022-06-13 17:00:00|22450.7|22430.7|22452.7|22432.7|22452.7|22432.7|22450.7|22430.7|0
1655139610000|2022-06-13 17:00:10|22452.3|22432.3|22451.8|22431.8|22452.3|22432.3|22451.8|22431.8|0
1655139620000|2022-06-13 17:00:20|22447.7|22427.7|22447.7|22427.7|22447.7|22427.7|22447.7|22427.7|4
1655139630000|2022-06-13 17:00:30|||||||||1
1655139650000|2022-06-13 17:00:50|||||||||1
1655139660000|2022-06-13 17:01:00|22447.3|22427.3|22445.2|22425.2|22447.3|22427.3|22445.2|22425.2|2
1655139680000|2022-06-13 17:01:20|||||||||2
1655139690000|2022-06-13 17:01:30|22446.1|22426.1|22450.2|22430.2|22450.2|22430.2|22446.1|22426.1|3
1655139720000|2022-06-13 17:02:00|22450.7|22430.7|22450.7|22430.7|22450.7|22430.7|22450.7|22430.7|0
1655139740000|2022-06-13 17:02:20|22455.2|22435.2|22457.7|22437.7|22457.7|22437.7|22454.8|22434.8|4
1655139760000|2022-06-13 17:02:40|22462.3|22442.3|22462.3|22442.3|22462.3|22442.3|22462.3|22442.3|2
1655139770000|2022-06-13 17:02:50|||||||||1
1655139830000|2022-06-13 17:03:50|22460.2|22440.2|22457.3|22437.3|22460.2|22440.2|22457.3|22437.3|0
1655139840000|2022-06-13 17:04:00|22455.2|22435.2|22452.3|22432.3|22464.8|22435.2|22452.3|22424.8|0
1655139850000|2022-06-13 17:04:10|22450.2|22430.2|22450.2|22430.2|22450.2|22430.2|22450.2|22430.2|0
1655139890000|2022-06-13 17:04:50|||||||||1
1655139900000|2022-06-13 17:05:00|22450.7|22430.7|22455.2|22435.2|22455.2|22435.2|22450.7|22430.7|1
1655139930000|2022-06-13 17:05:30|22459.3|22439.3|22459.8|22439.8|22459.8|22439.8|22459.3|22439.3|0
1655139940000|2022-06-13 17:05:40|22461.8|22441.8|22461.8|22441.8|22461.8|22441.8|22461.8|22441.8|0
1655139950000|2022-06-13 17:05:50|22463.9|22443.9|22464.8|22444.8|22464.8|22444.8|22463.9|22443.9|1
1655139960000|2022-06-13 17:06:00|22465.2|22445.2|22467.3|22447.3|22467.3|22447.3|22465.2|22445.2|0
1655140000000|2022-06-13 17:06:40|22469.8|22449.8|22469.8|22449.8|22469.8|22449.8|22469.8|22449.8|2
1655140030000|2022-06-13 17:07:10|22465.2|22445.2|22465.2|22445.2|22465.2|22445.2|22465.2|22445.2|0
1655140050000|2022-06-13 17:07:30|22464.8|22444.8|22462.7|22442.7|22464.8|22444.8|22462.7|22442.7|0
1655140060000|2022-06-13 17:07:40|||||||||2
1655140080000|2022-06-13 17:08:00|22460.2|22440.2|22460.2|22440.2|22460.2|22440.2|22460.2|22440.2|0
1655140090000|2022-06-13 17:08:10|22459.3|22439.3|22455.2|22435.2|22459.3|22439.3|22455.2|22435.2|0
1655140100000|2022-06-13 17:08:20|22455.7|22435.7|22455.7|22435.7|22455.7|22435.7|22455.7|22435.7|0
1655140120000|2022-06-13 17:08:40|||||||||1
1655140130000|2022-06-13 17:08:50|22457.7|22437.7|22457.7|22437.7|22457.7|22437.7|22457.7|22437.7|0
1655140140000|2022-06-13 17:09:00|22458.2|22438.2|22457.7|22437.7|22460.2|22440.2|22457.7|22437.7|0
1655140150000|2022-06-13 17:09:10|22460.2|22440.2|22460.2|22440.2|22460.2|22440.2|22460.2|22440.2|0
1655140200000|2022-06-13 17:10:00|22457.7|22437.7|22462.7|22442.7|22462.7|22442.7|22457.7|22437.7|3
1655140250000|2022-06-13 17:10:50|22462.3|22442.3|22458.2|22438.2|22462.3|22442.3|22458.2|22438.2|0
1655140260000|2022-06-13 17:11:00|22460.2|22440.2|22460.7|22440.7|22460.7|22440.7|22460.2|22440.2|4
1655140280000|2022-06-13 17:11:20|||||||||1
1655140290000|2022-06-13 17:11:30|22462.7|22442.7|22462.7|22442.7|22462.7|22442.7|22462.7|22442.7|0
1655140300000|2022-06-13 17:11:40|22463.2|22443.2|22475.7|22455.7|22475.7|22455.7|22463.2|22443.2|1
1655140320000|2022-06-13 17:12:00|22477.7|22457.7|22477.7|22457.7|22477.7|22457.7|22477.7|22457.7|0
1655140330000|2022-06-13 17:12:10|22475.7|22455.7|22475.7|22455.7|22475.7|22455.7|22475.7|22455.7|0
1655140340000|2022-06-13 17:12:20|22476.1|22456.1|22478.2|22458.2|22478.2|22458.2|22476.1|22456.1|1
1655140360000|2022-06-13 17:12:40|22478.6|22458.6|22483.2|22463.2|22483.2|22463.2|22478.6|22458.6|0
1655140370000|2022-06-13 17:12:50|22485.7|22465.7|22488.2|22468.2|22488.2|22468.2|22485.7|22465.7|1
1655140390000|2022-06-13 17:13:10|||||||||2
1655140400000|2022-06-13 17:13:20|22490.2|22470.2|22490.2|22470.2|22490.2|22470.2|22490.2|22470.2|0
1655140420000|2022-06-13 17:13:40|22490.7|22470.7|22493.2|22473.2|22493.2|22473.2|22490.7|22470.7|0
1655140430000|2022-06-13 17:13:50|22493.6|22473.6|22498.2|22478.2|22498.2|22478.2|22493.6|22473.6|3
1655140460000|2022-06-13 17:14:20|22500.2|22480.2|22497.7|22477.7|22500.2|22480.2|22497.7|22477.7|2
1655140480000|2022-06-13 17:14:40|22498.2|22478.2|22498.2|22478.2|22498.2|22478.2|22498.2|22478.2|0
1655140490000|2022-06-13 17:14:50|||||||||1
1655140500000|2022-06-13 17:15:00|22502.3|22482.3|22502.7|22482.7|22502.7|22482.7|22502.3|22482.3|3
1655140510000|2022-06-13 17:15:10|22503.2|22483.2|22505.2|22485.2|22505.2|22485.2|22503.2|22483.2|0
1655140520000|2022-06-13 17:15:20|22503.2|22483.2|22505.2|22485.2|22505.2|22485.2|22503.2|22483.2|3
1655140530000|2022-06-13 17:15:30|22510.2|22490.2|22520.2|22500.2|22520.2|22500.2|22510.2|22490.2|20
1655140540000|2022-06-13 17:15:40|||||||||1
1655140550000|2022-06-13 17:15:50|22522.7|22502.7|22522.7|22502.7|22522.7|22502.7|22522.7|22502.7|7
1655140560000|2022-06-13 17:16:00|22520.7|22500.7|22520.7|22500.7|22520.7|22500.7|22520.7|22500.7|2
1655140580000|2022-06-13 17:16:20|22520.2|22500.2|22517.7|22497.7|22520.2|22500.2|22517.7|22497.7|5
1655140600000|2022-06-13 17:16:40|22516.8|22496.8|22516.8|22496.8|22516.8|22496.8|22516.8|22496.8|1
1655140640000|2022-06-13 17:17:20|22512.3|22492.3|22505.7|22485.7|22512.3|22492.3|22505.7|22485.7|1
1655140650000|2022-06-13 17:17:30|||||||||1
1655140660000|2022-06-13 17:17:40|22507.7|22487.7|22495.7|22475.7|22507.7|22487.7|22495.7|22475.7|10
1655140670000|2022-06-13 17:17:50|22495.2|22475.2|22492.7|22472.7|22495.2|22475.2|22492.7|22472.7|0
1655140700000|2022-06-13 17:18:20|||||||||2
1655140730000|2022-06-13 17:18:50|||||||||1
1655140740000|2022-06-13 17:19:00|22490.7|22470.7|22493.2|22473.2|22493.2|22473.2|22490.7|22470.7|0
1655140750000|2022-06-13 17:19:10|22492.7|22472.7|22492.7|22472.7|22492.7|22472.7|22492.7|22472.7|1
1655140770000|2022-06-13 17:19:30|22490.7|22470.7|22490.7|22470.7|22490.7|22470.7|22490.7|22470.7|0
1655140780000|2022-06-13 17:19:40|22493.2|22473.2|22495.2|22475.2|22495.2|22475.2|22493.2|22473.2|1
1655140800000|2022-06-13 17:20:00|22492.7|22472.7|22497.7|22477.7|22497.7|22477.7|22492.7|22472.7|8
1655140810000|2022-06-13 17:20:10|||||||||1
1655140830000|2022-06-13 17:20:30|22498.2|22478.2|22500.7|22480.7|22500.7|22480.7|22498.2|22478.2|0
1655140840000|2022-06-13 17:20:40|22500.2|22480.2|22495.2|22475.2|22500.2|22480.2|22495.2|22475.2|2
1655140850000|2022-06-13 17:20:50|22494.3|22474.3|22490.9|22470.9|22494.3|22474.3|22490.9|22470.9|4
1655140860000|2022-06-13 17:21:00|22484.8|22464.8|22484.8|22464.8|22484.8|22464.8|22484.8|22464.8|0
1655140880000|2022-06-13 17:21:20|22480.7|22460.7|22480.7|22460.7|22480.7|22460.7|22480.7|22460.7|0
1655140900000|2022-06-13 17:21:40|22478.2|22458.2|22480.7|22460.7|22480.7|22460.7|22476.1|22456.1|0
1655140920000|2022-06-13 17:22:00|22482.7|22462.7|22482.7|22462.7|22482.7|22462.7|22482.7|22462.7|0
1655140930000|2022-06-13 17:22:10|||||||||59
1655140940000|2022-06-13 17:22:20|22485.2|22465.2|22490.2|22470.2|22490.2|22470.2|22485.2|22465.2|3
1655140950000|2022-06-13 17:22:30|22495.2|22475.2|22495.2|22475.2|22495.2|22475.2|22495.2|22475.2|0
1655140960000|2022-06-13 17:22:40|22497.7|22477.7|22498.6|22478.6|22498.6|22478.6|22497.7|22477.7|1
1655140970000|2022-06-13 17:22:50|22503.2|22483.2|22503.2|22483.2|22503.2|22483.2|22503.2|22483.2|0
1655140980000|2022-06-13 17:23:00|22505.7|22485.7|22507.7|22487.7|22507.7|22487.7|22505.7|22485.7|0
1655140990000|2022-06-13 17:23:10|22508.2|22488.2|22510.2|22490.2|22510.2|22490.2|22508.2|22488.2|0
1655141010000|2022-06-13 17:23:30|22507.7|22487.7|22507.7|22487.7|22507.7|22487.7|22507.7|22487.7|0
1655141020000|2022-06-13 17:23:40|||||||||2
1655141030000|2022-06-13 17:23:50|||||||||30
1655141040000|2022-06-13 17:24:00|||||||||1
1655141060000|2022-06-13 17:24:20|||||||||1
1655141070000|2022-06-13 17:24:30|||||||||1
1655141080000|2022-06-13 17:24:40|22505.2|22485.2|22485.7|22465.7|22506.8|22485.2|22485.7|22465.7|4
1655141090000|2022-06-13 17:24:50|22485.2|22465.2|22478.6|22458.6|22485.2|22465.2|22478.6|22458.6|1
1655141100000|2022-06-13 17:25:00|22478.2|22458.2|22480.7|22460.7|22480.7|22460.7|22478.2|22458.2|2
1655141110000|2022-06-13 17:25:10|22482.7|22462.7|22482.7|22462.7|22482.7|22462.7|22482.7|22462.7|0
1655141150000|2022-06-13 17:25:50|22490.2|22470.2|22502.7|22462.7|22502.7|22470.2|22490.2|22462.7|3
1655141160000|2022-06-13 17:26:00|22505.2|22465.2|22510.2|22470.2|22510.2|22473.2|22493.2|22462.7|2
1655141190000|2022-06-13 17:26:30|22510.7|22470.7|22503.2|22483.2|22510.7|22483.2|22503.2|22470.7|0
1655141200000|2022-06-13 17:26:40|22512.7|22472.7|22500.2|22480.2|22512.7|22482.3|22500.2|22472.7|1
1655141210000|2022-06-13 17:26:50|22498.2|22478.2|22507.7|22467.7|22507.7|22478.2|22498.2|22467.7|1
1655141220000|2022-06-13 17:27:00|22495.2|22475.2|22495.2|22475.2|22495.2|22475.2|22495.2|22475.2|0
1655141230000|2022-06-13 17:27:10|22494.8|22474.8|22492.7|22472.7|22495.2|22475.2|22492.7|22472.7|0
1655141240000|2022-06-13 17:27:20|22495.2|22475.2|22495.2|22475.2|22495.2|22475.2|22495.2|22475.2|1
1655141250000|2022-06-13 17:27:30|22497.7|22477.7|22497.7|22477.7|22497.7|22477.7|22497.7|22477.7|2
1655141260000|2022-06-13 17:27:40|||||||||5
1655141270000|2022-06-13 17:27:50|||||||||1
1655141280000|2022-06-13 17:28:00|22495.2|22475.2|22500.2|22480.2|22500.2|22480.2|22495.2|22475.2|2
1655141290000|2022-06-13 17:28:10|22500.7|22480.7|22516.1|22476.1|22516.1|22485.2|22500.7|22476.1|2
1655141300000|2022-06-13 17:28:20|22524.3|22484.3|22525.2|22485.2|22534.8|22485.2|22524.3|22474.8|1
1655141310000|2022-06-13 17:28:30|||||||||1
1655141320000|2022-06-13 17:28:40|22525.7|22485.7|22518.2|22498.2|22525.7|22498.2|22516.1|22485.7|2
1655141330000|2022-06-13 17:28:50|22530.2|22490.2|22527.7|22487.7|22530.2|22490.2|22527.7|22487.7|2
1655141340000|2022-06-13 17:29:00|22527.3|22487.3|22523.2|22483.2|22527.3|22487.3|22523.2|22483.2|9
1655141350000|2022-06-13 17:29:10|22521.1|22481.1|22521.1|22481.1|22521.1|22481.1|22521.1|22481.1|0
1655141360000|2022-06-13 17:29:20|22528.6|22468.6|22528.6|22468.6|22528.6|22468.6|22528.6|22468.6|7
1655141370000|2022-06-13 17:29:30|22521.1|22481.1|22512.7|22472.7|22528.6|22487.3|22503.2|22468.6|3
1655141380000|2022-06-13 17:29:40|22500.2|22480.2|22498.2|22478.2|22500.2|22480.2|22498.2|22478.2|18
1655141390000|2022-06-13 17:29:50|22507.7|22467.7|22480.2|22460.2|22507.7|22473.2|22480.2|22445.2|19
1655194500000|2022-06-14 08:15:00|22500.4|22440.4|22506.2|22446.2|22506.2|22446.2|22456.2|22406.2|18
1655194510000|2022-06-14 08:15:10|22506.6|22446.6|22518.7|22458.7|22524.1|22464.1|22506.6|22446.6|5
1655194520000|2022-06-14 08:15:20|22506.2|22466.2|22504.1|22444.1|22506.2|22473.3|22486.2|22444.1|3
1655194530000|2022-06-14 08:15:30|22503.2|22443.2|22423.7|22403.7|22503.2|22445.3|22423.7|22403.7|1
1655194540000|2022-06-14 08:15:40|22433.3|22373.3|22433.3|22373.3|22433.3|22373.3|22433.3|22373.3|0
1655194550000|2022-06-14 08:15:50|22430.8|22370.8|22413.7|22373.7|22430.8|22373.7|22413.7|22370.8|0
1655194560000|2022-06-14 08:16:00|22433.3|22373.3|22433.3|22373.3|22433.3|22373.3|22433.3|22373.3|3
1655194570000|2022-06-14 08:16:10|22430.8|22370.8|22423.3|22383.3|22433.7|22383.3|22421.2|22370.8|8
1655194600000|2022-06-14 08:16:40|22432.9|22372.9|22432.9|22372.9|22432.9|22372.9|22432.9|22372.9|0
1655194610000|2022-06-14 08:16:50|22430.8|22370.8|22428.7|22368.7|22430.8|22370.8|22428.7|22368.7|1
1655194620000|2022-06-14 08:17:00|22417.9|22377.9|22411.2|22371.2|22417.9|22377.9|22411.2|22371.2|1
1655194630000|2022-06-14 08:17:10|22408.7|22368.7|22408.7|22368.7|22408.7|22368.7|22408.7|22368.7|0
1655194640000|2022-06-14 08:17:20|22399.1|22359.1|22396.6|22356.6|22399.1|22359.1|22396.6|22356.6|1
1655194650000|2022-06-14 08:17:30|22385.4|22365.4|22403.3|22343.3|22403.3|22365.4|22376.2|22339.1|4
1655194660000|2022-06-14 08:17:40|22400.8|22340.8|22400.8|22340.8|22400.8|22340.8|22400.8|22340.8|3
1655194670000|2022-06-14 08:17:50|22398.7|22338.7|22398.3|22338.3|22398.7|22338.7|22398.3|22338.3|0
1655194680000|2022-06-14 08:18:00|22396.2|22336.2|22398.7|22338.7|22398.7|22338.7|22396.2|22336.2|0
1655194690000|2022-06-14 08:18:10|||||||||2
1655194700000|2022-06-14 08:18:20|22402.9|22342.9|22403.7|22343.7|22403.7|22343.7|22402.9|22342.9|2
1655194720000|2022-06-14 08:18:40|22396.2|22376.2|22408.3|22388.3|22413.3|22388.7|22396.2|22373.3|1
1655194730000|2022-06-14 08:18:50|22405.8|22385.8|22405.8|22385.8|22405.8|22385.8|22405.8|22385.8|3
1655194740000|2022-06-14 08:19:00|22403.7|22383.7|22391.6|22351.6|22410.8|22383.7|22391.6|22350.8|3
1655194750000|2022-06-14 08:19:10|||||||||1
1655194770000|2022-06-14 08:19:30|22391.2|22351.2|22391.2|22351.2|22391.2|22351.2|22391.2|22351.2|0
1655194780000|2022-06-14 08:19:40|22400.8|22340.8|22400.8|22340.8|22400.8|22340.8|22400.8|22340.8|0
1655194790000|2022-06-14 08:19:50|22391.2|22351.2|22391.2|22351.2|22391.2|22351.2|22391.2|22351.2|0
1655194800000|2022-06-14 08:20:00|22408.7|22348.7|22413.3|22353.3|22413.3|22353.3|22408.7|22348.7|3
1655194810000|2022-06-14 08:20:10|22404.6|22364.6|22404.6|22364.6|22404.6|22364.6|22404.6|22364.6|0
1655194820000|2022-06-14 08:20:20|22401.2|22381.2|22401.2|22381.2|22401.2|22381.2|22401.2|22381.2|0
1655194830000|2022-06-14 08:20:30|22402.1|22382.1|22406.2|22386.2|22406.2|22386.2|22402.1|22382.1|2
1655194860000|2022-06-14 08:21:00|22406.6|22386.6|22430|22390|22430|22390|22406.6|22386.6|5
1655194880000|2022-06-14 08:21:20|22431.6|22391.6|22431.6|22391.6|22431.6|22399.1|22417.1|22387.5|3
1655194900000|2022-06-14 08:21:40|22442.9|22382.9|22442.9|22382.9|22442.9|22382.9|22442.9|22382.9|0
1655194910000|2022-06-14 08:21:50|22449.1|22389.1|22449.1|22389.1|22449.1|22389.1|22449.1|22389.1|0
1655194920000|2022-06-14 08:22:00|22440|22400|22440|22400|22440|22400|22440|22400|0
1655194930000|2022-06-14 08:22:10|22444.1|22404.1|22444.1|22404.1|22444.1|22404.1|22444.1|22404.1|0
1655194940000|2022-06-14 08:22:20|22448.7|22408.7|22448.7|22408.7|22448.7|22408.7|22448.7|22408.7|0
1655194950000|2022-06-14 08:22:30|22451.6|22411.6|22451.6|22411.6|22451.6|22411.6|22451.6|22411.6|0
1655194960000|2022-06-14 08:22:40|22446.2|22426.2|22451.2|22431.2|22456.6|22431.2|22446.2|22416.6|0
1655194980000|2022-06-14 08:23:00|22453.3|22433.3|22474.6|22414.6|22474.6|22433.3|22453.3|22414.6|6
1655194990000|2022-06-14 08:23:10|22481.6|22421.6|22486.6|22426.6|22486.6|22426.6|22481.6|22421.6|2
1655195000000|2022-06-14 08:23:20|22489.1|22429.1|22486.6|22426.6|22489.1|22429.1|22486.6|22426.6|0
1655195040000|2022-06-14 08:24:00|22486.2|22426.2|22486.2|22426.2|22486.2|22426.2|22486.2|22426.2|1
1655195060000|2022-06-14 08:24:20|22484.1|22424.1|22484.1|22424.1|22484.6|22424.6|22484.1|22424.1|0
1655195150000|2022-06-14 08:25:50|22483.7|22423.7|22456.2|22436.2|22483.7|22436.2|22456.2|22423.7|0
1655195160000|2022-06-14 08:26:00|22453.7|22433.7|22453.7|22433.7|22453.7|22433.7|22453.7|22433.7|0
1655195170000|2022-06-14 08:26:10|22449.1|22429.1|22444.1|22424.1|22449.1|22429.1|22444.1|22424.1|281
1655195180000|2022-06-14 08:26:20|22455|22415|22455|22415|22455|22415|22455|22415|0
1655195190000|2022-06-14 08:26:30|22457.5|22417.5|22457.5|22417.5|22457.5|22417.5|22457.5|22417.5|40
1655195210000|2022-06-14 08:26:50|||||||||11
1655195220000|2022-06-14 08:27:00|22464.6|22424.6|22479.6|22419.6|22483.7|22424.6|22464.6|22419.6|350
1655195230000|2022-06-14 08:27:10|22468.7|22428.7|22470.8|22430.8|22471.2|22431.2|22468.7|22428.7|17
1655195240000|2022-06-14 08:27:20|22468.7|22428.7|22468.7|22428.7|22468.7|22428.7|22468.7|22428.7|0
1655195260000|2022-06-14 08:27:40|22458.3|22438.3|22458.3|22438.3|22458.3|22438.3|22458.3|22438.3|0
1655195270000|2022-06-14 08:27:50|22452.1|22432.1|22444.6|22424.6|22452.1|22432.1|22444.6|22424.6|1
1655195280000|2022-06-14 08:28:00|22444.1|22424.1|22444.1|22424.1|22444.1|22424.1|22444.1|22424.1|1
1655195290000|2022-06-14 08:28:10|22432.1|22412.1|22432.1|22412.1|22432.1|22412.1|22432.1|22412.1|2
1655195300000|2022-06-14 08:28:20|22431.2|22411.2|22431.2|22411.2|22431.2|22411.2|22431.2|22411.2|0
1655195310000|2022-06-14 08:28:30|22431.6|22411.6|22431.6|22411.6|22431.6|22411.6|22431.6|22411.6|0
1655195320000|2022-06-14 08:28:40|||||||||34
1655195330000|2022-06-14 08:28:50|||||||||3
1655195370000|2022-06-14 08:29:30|||||||||1
1655195380000|2022-06-14 08:29:40|||||||||1
1655195390000|2022-06-14 08:29:50|22429.6|22409.6|22429.1|22409.1|22429.6|22409.6|22429.1|22409.1|1
1655195400000|2022-06-14 08:30:00|22427.1|22407.1|22427.1|22407.1|22427.1|22407.1|22427.1|22407.1|0
1655195420000|2022-06-14 08:30:20|22427.5|22407.5|22425|22405|22427.5|22407.5|22425|22405|506
1655195440000|2022-06-14 08:30:40|22427.1|22407.1|22427.1|22407.1|22427.1|22407.1|22427.1|22407.1|1
1655195450000|2022-06-14 08:30:50|22424.6|22404.6|22424.6|22404.6|22424.6|22404.6|22424.6|22404.6|1
1655195480000|2022-06-14 08:31:20|22422.5|22402.5|22422.5|22402.5|22422.5|22402.5|22422.5|22402.5|0
1655195490000|2022-06-14 08:31:30|22422.1|22402.1|22417.5|22397.5|22422.1|22402.1|22417.5|22397.5|1
1655195520000|2022-06-14 08:32:00|22422.5|22402.5|22427.1|22407.1|22427.1|22407.1|22422.5|22402.5|0
1655195530000|2022-06-14 08:32:10|22429.1|22409.1|22431.6|22411.6|22431.6|22411.6|22429.1|22409.1|50
1655195550000|2022-06-14 08:32:30|||||||||78
1655195590000|2022-06-14 08:33:10|22431.7|22411.7|22431.7|22411.7|22431.7|22411.7|22431.7|22411.7|0
1655195610000|2022-06-14 08:33:30|22432.1|22412.1|22432.1|22412.1|22432.1|22412.1|22432.1|22412.1|0
1655195640000|2022-06-14 08:34:00|22431.7|22411.7|22431.7|22411.7|22431.7|22411.7|22431.7|22411.7|1
1655195660000|2022-06-14 08:34:20|22432.1|22412.1|22435.4|22415.4|22435.4|22415.4|22432.1|22412.1|1
1655195670000|2022-06-14 08:34:30|22443.4|22423.4|22460.4|22420.4|22460.4|22423.4|22443.4|22420.4|0
1655195730000|2022-06-14 08:35:30|22447.9|22427.9|22442.1|22422.1|22447.9|22427.9|22442.1|22422.1|0
1655195740000|2022-06-14 08:35:40|22437.5|22417.5|22437.5|22417.5|22437.5|22417.5|22437.5|22417.5|0
1655195810000|2022-06-14 08:36:50|||||||||1
1655195820000|2022-06-14 08:37:00|22433.4|22393.4|22433.4|22393.4|22433.4|22393.4|22433.4|22393.4|0
1655195860000|2022-06-14 08:37:40|22422.5|22402.5|22420.4|22400.4|22422.5|22402.5|22420.4|22400.4|0
1655195880000|2022-06-14 08:38:00|||||||||18
1655195890000|2022-06-14 08:38:10|22415.9|22395.9|22415.9|22395.9|22415.9|22395.9|22415.9|22395.9|2
1655195920000|2022-06-14 08:38:40|22417.9|22397.9|22417.9|22397.9|22417.9|22397.9|22417.9|22397.9|0
1655195960000|2022-06-14 08:39:20|22428.4|22388.4|22428.4|22388.4|22428.4|22388.4|22428.4|22388.4|0
1655195970000|2022-06-14 08:39:30|22428.8|22388.8|22434.6|22394.6|22434.6|22394.6|22428.8|22388.8|0
1655195980000|2022-06-14 08:39:40|22424.2|22404.2|22424.2|22404.2|22424.2|22404.2|22424.2|22404.2|0
1655195990000|2022-06-14 08:39:50|22422.1|22402.1|22435|22395|22435|22402.1|22422.1|22395|2
1655196000000|2022-06-14 08:40:00|22422.1|22402.1|22417.9|22397.9|22422.1|22402.1|22417.9|22397.9|0
1655196010000|2022-06-14 08:40:10|22417.1|22397.1|22412.9|22392.9|22417.1|22397.1|22412.9|22392.9|0
1655196020000|2022-06-14 08:40:20|22428.4|22388.4|22428.4|22388.4|22428.4|22388.4|22428.4|22388.4|4
1655196030000|2022-06-14 08:40:30|22429.2|22389.2|22429.2|22389.2|22429.2|22389.2|22429.2|22389.2|0
1655196040000|2022-06-14 08:40:40|22435.4|22395.4|22453.4|22433.4|22453.4|22433.4|22427.9|22395.4|2
1655196050000|2022-06-14 08:40:50|22453.8|22433.8|22453.8|22433.8|22453.8|22433.8|22453.8|22433.8|0
1655196060000|2022-06-14 08:41:00|22455.9|22435.9|22455.9|22435.9|22455.9|22435.9|22455.9|22435.9|0
1655196080000|2022-06-14 08:41:20|22455|22435|22450.9|22430.9|22455|22435|22448.4|22428.4|1
1655196100000|2022-06-14 08:41:40|22446.7|22426.7|22446.7|22426.7|22446.7|22426.7|22446.7|22426.7|0
1655196120000|2022-06-14 08:42:00|22446.3|22426.3|22446.3|22426.3|22446.3|22426.3|22446.3|22426.3|3
1655196140000|2022-06-14 08:42:20|22445.9|22425.9|22445.4|22425.4|22445.9|22425.9|22445.4|22425.4|0
1655196170000|2022-06-14 08:42:50|22448.4|22428.4|22448.4|22428.4|22448.4|22428.4|22448.4|22428.4|0
1655196180000|2022-06-14 08:43:00|22447.9|22427.9|22447.9|22427.9|22447.9|22427.9|22447.9|22427.9|0
1655196210000|2022-06-14 08:43:30|22448.4|22428.4|22455.9|22435.9|22455.9|22435.9|22448.4|22428.4|1
1655196240000|2022-06-14 08:44:00|22456.3|22436.3|22450.9|22430.9|22456.3|22436.3|22450.9|22430.9|3
1655196250000|2022-06-14 08:44:10|22448.4|22428.4|22437.9|22417.9|22456.7|22430.9|22437.9|22416.7|5
1655196280000|2022-06-14 08:44:40|22436.3|22416.3|22436.3|22416.3|22436.3|22416.3|22436.3|22416.3|371
1655196300000|2022-06-14 08:45:00|22435.9|22415.9|22440.5|22420.5|22440.5|22420.5|22435.9|22415.9|0
1655196310000|2022-06-14 08:45:10|22446.7|22426.7|22446.7|22426.7|22446.7|22426.7|22446.7|22426.7|0
1655196330000|2022-06-14 08:45:30|||||||||1
1655196380000|2022-06-14 08:46:20|||||||||1
1655196390000|2022-06-14 08:46:30|22449.2|22429.2|22468.4|22448.4|22468.4|22448.4|22449.2|22429.2|2
1655196400000|2022-06-14 08:46:40|22468.8|22448.8|22468.8|22448.8|22468.8|22448.8|22468.8|22448.8|0
1655196440000|2022-06-14 08:47:20|||||||||24
1655196450000|2022-06-14 08:47:30|22470.5|22450.5|22470.5|22450.5|22470.5|22450.5|22470.5|22450.5|392
1655196460000|2022-06-14 08:47:40|22480.9|22440.9|22486.7|22466.7|22487.1|22466.7|22478|22440.9|39
1655196530000|2022-06-14 08:48:50|22491.7|22471.7|22491.7|22471.7|22491.7|22471.7|22491.7|22471.7|1
1655196540000|2022-06-14 08:49:00|22489.2|22469.2|22489.2|22469.2|22489.2|22469.2|22489.2|22469.2|4
1655196570000|2022-06-14 08:49:30|22488.8|22468.8|22487.1|22467.1|22488.8|22468.8|22487.1|22467.1|0
1655196580000|2022-06-14 08:49:40|22489.2|22469.2|22507.1|22487.1|22507.1|22487.1|22489.2|22469.2|3
1655196590000|2022-06-14 08:49:50|||||||||1
1655196610000|2022-06-14 08:50:10|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|340
1655196630000|2022-06-14 08:50:30|22505.5|22485.5|22505.1|22485.1|22505.5|22485.5|22505.1|22485.1|0
1655196650000|2022-06-14 08:50:50|22505.5|22485.5|22505.5|22485.5|22505.5|22485.5|22505.5|22485.5|0
1655196660000|2022-06-14 08:51:00|22510.1|22490.1|22510.1|22490.1|22510.1|22490.1|22510.1|22490.1|2
1655196670000|2022-06-14 08:51:10|22514.6|22494.6|22509.6|22489.6|22522.1|22494.6|22509.6|22482.1|6
1655196700000|2022-06-14 08:51:40|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|5
1655196710000|2022-06-14 08:51:50|22500.1|22480.1|22500.1|22480.1|22500.1|22480.1|22500.1|22480.1|0
1655196720000|2022-06-14 08:52:00|22509.2|22469.2|22509.2|22469.2|22509.2|22469.2|22509.2|22469.2|0
1655196730000|2022-06-14 08:52:10|22502.1|22462.1|22495.1|22455.1|22502.1|22462.1|22495.1|22455.1|0
1655196740000|2022-06-14 08:52:20|22484.6|22464.6|22499.6|22479.6|22499.6|22479.6|22484.6|22464.6|0
1655196750000|2022-06-14 08:52:30|22501.7|22481.7|22501.7|22481.7|22501.7|22481.7|22501.7|22481.7|12
1655196770000|2022-06-14 08:52:50|22502.1|22482.1|22502.1|22482.1|22502.1|22482.1|22502.1|22482.1|0
1655196790000|2022-06-14 08:53:10|22500.1|22480.1|22500.1|22480.1|22500.1|22480.1|22500.1|22480.1|0
1655196810000|2022-06-14 08:53:30|22502.1|22482.1|22502.6|22482.6|22502.6|22482.6|22502.1|22482.1|1
1655196830000|2022-06-14 08:53:50|22505.5|22485.5|22505.5|22485.5|22505.5|22485.5|22505.5|22485.5|0
1655196840000|2022-06-14 08:54:00|22506.3|22486.3|22522.6|22502.6|22523|22503|22506.3|22486.3|3
1655196860000|2022-06-14 08:54:20|22525.5|22505.5|22525.5|22505.5|22525.5|22505.5|22525.5|22505.5|0
1655196890000|2022-06-14 08:54:50|22533|22493|22533|22493|22533|22493|22533|22493|0
1655196900000|2022-06-14 08:55:00|22522.6|22502.6|22520.5|22500.5|22522.6|22502.6|22520.5|22500.5|1
1655196920000|2022-06-14 08:55:20|22520.9|22500.9|22523|22503|22523|22503|22520.9|22500.9|0
1655196930000|2022-06-14 08:55:30|22523.4|22503.4|22523.4|22503.4|22523.4|22503.4|22523.4|22503.4|1
1655196940000|2022-06-14 08:55:40|22523|22503|22523|22503|22523|22503|22523|22503|0
1655196960000|2022-06-14 08:56:00|22523.4|22503.4|22527.1|22507.1|22530.5|22510.5|22523.4|22503.4|5
1655196970000|2022-06-14 08:56:10|22515.5|22495.5|22524.6|22484.6|22525.1|22495.5|22515.5|22484.6|0
1655196980000|2022-06-14 08:56:20|22519.2|22479.2|22512.6|22472.6|22519.2|22479.2|22512.6|22472.6|3
1655196990000|2022-06-14 08:56:30|||||||||1
1655197010000|2022-06-14 08:56:50|||||||||1
1655197020000|2022-06-14 08:57:00|22512.1|22472.1|22508|22468|22512.1|22472.1|22508|22468|0
1655197050000|2022-06-14 08:57:30|||||||||101
1655197060000|2022-06-14 08:57:40|22500.5|22480.5|22500.5|22480.5|22500.5|22480.5|22500.5|22480.5|0
1655197090000|2022-06-14 08:58:10|22500.1|22480.1|22509.2|22469.2|22509.2|22480.1|22499.6|22469.2|1
1655197100000|2022-06-14 08:58:20|22498.8|22478.8|22498.8|22478.8|22498.8|22478.8|22498.8|22478.8|1
1655197110000|2022-06-14 08:58:30|||||||||1
1655197140000|2022-06-14 08:59:00|22508.4|22468.4|22489.6|22469.6|22508.4|22469.6|22489.6|22468.4|0
1655197200000|2022-06-14 09:00:00|22487.1|22467.1|22472.1|22452.1|22487.1|22467.1|22472.1|22452.1|0
1655197210000|2022-06-14 09:00:10|||||||||1
1655197240000|2022-06-14 09:00:40|||||||||4
1655197250000|2022-06-14 09:00:50|22471.7|22451.7|22471.7|22451.7|22471.7|22451.7|22471.7|22451.7|0
1655197260000|2022-06-14 09:01:00|22472.1|22452.1|22472.1|22452.1|22472.1|22452.1|22472.1|22452.1|0
1655197280000|2022-06-14 09:01:20|22471.7|22451.7|22461.7|22441.7|22471.7|22451.7|22461.7|22441.7|1
1655197300000|2022-06-14 09:01:40|||||||||1
1655197310000|2022-06-14 09:01:50|22459.2|22439.2|22459.2|22439.2|22459.2|22439.2|22459.2|22439.2|0
1655197320000|2022-06-14 09:02:00|22457.1|22437.1|22452.6|22432.6|22457.1|22437.1|22452.6|22432.6|0
1655197330000|2022-06-14 09:02:10|22454.6|22434.6|22454.6|22434.6|22454.6|22434.6|22454.6|22434.6|0
1655197370000|2022-06-14 09:02:50|22452.6|22432.6|22450.1|22430.1|22452.6|22432.6|22450.1|22430.1|0
1655197380000|2022-06-14 09:03:00|||||||||2
1655197390000|2022-06-14 09:03:10|22449.6|22429.6|22457.1|22417.1|22459.2|22429.6|22449.6|22417.1|0
1655197410000|2022-06-14 09:03:30|22449.6|22429.6|22449.6|22429.6|22449.6|22429.6|22449.6|22429.6|2
1655197450000|2022-06-14 09:04:10|22450.5|22430.5|22450.9|22430.9|22450.9|22430.9|22450.5|22430.5|34
1655197460000|2022-06-14 09:04:20|22452.6|22432.6|22450.5|22430.5|22452.6|22432.6|22450.5|22430.5|1
1655197550000|2022-06-14 09:05:50|22450.9|22430.9|22453|22433|22453|22433|22450.9|22430.9|0
1655197590000|2022-06-14 09:06:30|22455.5|22435.5|22458|22438|22458|22438|22455.5|22435.5|3
1655197620000|2022-06-14 09:07:00|22457.6|22437.6|22455.5|22435.5|22457.6|22437.6|22455.5|22435.5|0
1655197630000|2022-06-14 09:07:10|22453|22433|22453|22433|22453|22433|22453|22433|0
1655197640000|2022-06-14 09:07:20|22452.6|22432.6|22450.5|22430.5|22452.6|22432.6|22450.5|22430.5|0
1655197650000|2022-06-14 09:07:30|22452.6|22432.6|22452.6|22432.6|22452.6|22432.6|22452.6|22432.6|0
1655197670000|2022-06-14 09:07:50|22449.6|22429.6|22451.7|22431.7|22460.1|22431.7|22449.6|22420.1|0
1655197680000|2022-06-14 09:08:00|22449.6|22429.6|22449.6|22429.6|22449.6|22429.6|22449.6|22429.6|0
1655197700000|2022-06-14 09:08:20|||||||||1
1655197710000|2022-06-14 09:08:30|22450.5|22430.5|22452.6|22432.6|22452.6|22432.6|22450.5|22430.5|0
1655197720000|2022-06-14 09:08:40|22449.6|22429.6|22449.6|22429.6|22449.6|22429.6|22449.6|22429.6|0
1655197740000|2022-06-14 09:09:00|22450.5|22430.5|22450.5|22430.5|22450.5|22430.5|22450.5|22430.5|2
1655197750000|2022-06-14 09:09:10|22448.4|22428.4|22448.4|22428.4|22448.4|22428.4|22448.4|22428.4|0
1655197770000|2022-06-14 09:09:30|22445.5|22425.5|22458|22418|22458|22425.5|22445.5|22415.9|1
1655197790000|2022-06-14 09:09:50|22450.5|22430.5|22450.5|22430.5|22450.5|22430.5|22450.5|22430.5|0
1655197810000|2022-06-14 09:10:10|22453.4|22433.4|22473|22453|22473.4|22453.4|22453.4|22433.4|2
1655197820000|2022-06-14 09:10:20|22468.4|22448.4|22463.4|22443.4|22468.4|22448.4|22463.4|22443.4|1
1655197830000|2022-06-14 09:10:30|22454.7|22434.7|22454.7|22434.7|22454.7|22434.7|22454.7|22434.7|0
1655197840000|2022-06-14 09:10:40|22452.6|22432.6|22463|22423|22463|22432.6|22452.6|22418|0
1655197890000|2022-06-14 09:11:30|||||||||6
1655197910000|2022-06-14 09:11:50|22452.6|22432.6|22433.4|22413.4|22452.6|22432.6|22433.4|22413.4|1
1655197940000|2022-06-14 09:12:20|22430.9|22410.9|22427.6|22407.6|22430.9|22410.9|22427.6|22407.6|0
1655197950000|2022-06-14 09:12:30|||||||||1
1655198010000|2022-06-14 09:13:30|22425.5|22405.5|22423.4|22403.4|22425.5|22405.5|22423.4|22403.4|2
1655198020000|2022-06-14 09:13:40|22421.3|22401.3|22423.4|22403.4|22423.4|22403.4|22421.3|22401.3|1
1655198040000|2022-06-14 09:14:00|22423|22403|22423|22403|22423|22403|22423|22403|1
1655198070000|2022-06-14 09:14:30|22425.5|22405.5|22425.5|22405.5|22425.5|22405.5|22425.5|22405.5|1
1655198100000|2022-06-14 09:15:00|22425.1|22405.1|22422.6|22402.6|22425.1|22405.1|22422.6|22402.6|2
1655198130000|2022-06-14 09:15:30|22420.5|22400.5|22415.5|22375.5|22420.5|22400.5|22415.5|22375.5|6
1655198140000|2022-06-14 09:15:40|22398|22378|22390.9|22370.9|22398|22378|22390.9|22370.9|0
1655198170000|2022-06-14 09:16:10|||||||||1
1655198190000|2022-06-14 09:16:30|22391.3|22371.3|22393.4|22373.4|22393.4|22373.4|22391.3|22371.3|8
1655198210000|2022-06-14 09:16:50|22395.9|22375.9|22393.4|22373.4|22395.9|22375.9|22393.4|22373.4|2
1655198220000|2022-06-14 09:17:00|22398|22378|22398|22378|22398|22378|22398|22378|0
1655198230000|2022-06-14 09:17:10|||||||||2
1655198260000|2022-06-14 09:17:40|22398.4|22378.4|22403|22383|22403|22383|22398.4|22378.4|0
1655198280000|2022-06-14 09:18:00|22403.4|22383.4|22403|22383|22405.5|22385.5|22403|22383|0
1655198310000|2022-06-14 09:18:30|||||||||1
1655198330000|2022-06-14 09:18:50|||||||||1
1655198350000|2022-06-14 09:19:10|22408|22388|22408.4|22388.4|22408.4|22388.4|22408|22388|0
1655198370000|2022-06-14 09:19:30|22410.5|22390.5|22410.5|22390.5|22410.5|22390.5|22410.5|22390.5|1
1655198380000|2022-06-14 09:19:40|22410.9|22390.9|22410.9|22390.9|22410.9|22390.9|22410.9|22390.9|0
1655198400000|2022-06-14 09:20:00|22413|22393|22413|22393|22413|22393|22413|22393|0
1655198420000|2022-06-14 09:20:20|22412.6|22392.6|22408.4|22388.4|22420.1|22392.6|22408.4|22380.1|0
1655198430000|2022-06-14 09:20:30|22410.5|22390.5|22410.5|22390.5|22410.5|22390.5|22410.5|22390.5|0
1655198460000|2022-06-14 09:21:00|22413|22393|22413|22393|22413|22393|22413|22393|1
1655198480000|2022-06-14 09:21:20|22418|22398|22428|22408|22428|22408|22418|22398|1
1655198520000|2022-06-14 09:22:00|22420.5|22400.5|22420.1|22400.1|22420.5|22400.5|22420.1|22400.1|0
1655198550000|2022-06-14 09:22:30|22420.5|22400.5|22420.5|22400.5|22420.5|22400.5|22420.5|22400.5|1
1655198560000|2022-06-14 09:22:40|22425.1|22385.1|22405.9|22385.9|22425.1|22388|22405.9|22385.1|3
1655198580000|2022-06-14 09:23:00|22403.4|22383.4|22405.5|22385.5|22405.5|22385.5|22403.4|22383.4|0
1655198650000|2022-06-14 09:24:10|||||||||3
1655198690000|2022-06-14 09:24:50|22405.9|22385.9|22410.5|22390.5|22410.5|22390.5|22405.9|22385.9|0
1655198700000|2022-06-14 09:25:00|22411.8|22391.8|22430.5|22410.5|22430.5|22410.5|22411.8|22391.8|1
1655198800000|2022-06-14 09:26:40|22435.5|22415.5|22435.5|22415.5|22435.5|22415.5|22435.5|22415.5|3
1655198820000|2022-06-14 09:27:00|||||||||1
1655198860000|2022-06-14 09:27:40|22448|22428|22448|22428|22448|22428|22448|22428|1
1655198880000|2022-06-14 09:28:00|||||||||1
1655198920000|2022-06-14 09:28:40|22440.5|22420.5|22440.5|22420.5|22440.5|22420.5|22440.5|22420.5|0
1655198930000|2022-06-14 09:28:50|22439.6|22419.6|22427.6|22407.6|22439.6|22419.6|22427.6|22407.6|0
1655198950000|2022-06-14 09:29:10|||||||||1
1655198960000|2022-06-14 09:29:20|||||||||1
1655199000000|2022-06-14 09:30:00|22428.4|22408.4|22435.5|22415.5|22435.5|22415.5|22428.4|22408.4|0
1655199040000|2022-06-14 09:30:40|22433.8|22413.8|22433.8|22413.8|22433.8|22413.8|22433.8|22413.8|0
1655199050000|2022-06-14 09:30:50|22425.5|22405.5|22425.5|22405.5|22425.5|22405.5|22425.5|22405.5|0
1655199180000|2022-06-14 09:33:00|||||||||1
1655199200000|2022-06-14 09:33:20|22438|22398|22433.8|22413.8|22438|22413.8|22428.8|22398|0
1655199210000|2022-06-14 09:33:30|22438|22418|22438|22418|22438|22418|22438|22418|3
1655199240000|2022-06-14 09:34:00|22440.1|22420.1|22440.1|22420.1|22440.1|22420.1|22440.1|22420.1|0
1655199280000|2022-06-14 09:34:40|22439.2|22419.2|22433|22413|22439.2|22419.2|22433|22413|1
1655199310000|2022-06-14 09:35:10|22432.6|22412.6|22430.5|22410.5|22432.6|22412.6|22430.5|22410.5|0
1655199330000|2022-06-14 09:35:30|22432.6|22412.6|22432.6|22412.6|22432.6|22412.6|22432.6|22412.6|0
1655199360000|2022-06-14 09:36:00|||||||||1
1655199390000|2022-06-14 09:36:30|22433.4|22413.4|22435.9|22415.9|22435.9|22415.9|22433.4|22413.4|4
1655199400000|2022-06-14 09:36:40|||||||||1
1655199420000|2022-06-14 09:37:00|22440.5|22420.5|22440.5|22420.5|22440.5|22420.5|22440.5|22420.5|0
1655199520000|2022-06-14 09:38:40|22440.9|22420.9|22440.1|22420.1|22440.9|22420.9|22440.1|22420.1|0
1655199540000|2022-06-14 09:39:00|22439.6|22419.6|22439.6|22419.6|22439.6|22419.6|22439.6|22419.6|0
1655199580000|2022-06-14 09:39:40|22449.2|22409.2|22449.2|22409.2|22449.2|22409.2|22449.2|22409.2|1
1655199660000|2022-06-14 09:41:00|22438.8|22418.8|22438.8|22418.8|22438.8|22418.8|22438.8|22418.8|0
1655199670000|2022-06-14 09:41:10|22436.7|22416.7|22436.7|22416.7|22436.7|22416.7|22436.7|22416.7|0
1655199720000|2022-06-14 09:42:00|||||||||1
1655199800000|2022-06-14 09:43:20|||||||||1
1655199830000|2022-06-14 09:43:50|22435.1|22415.1|22435.5|22415.5|22435.5|22415.5|22435.1|22415.1|0
1655199840000|2022-06-14 09:44:00|22436.3|22416.3|22445.5|22425.5|22445.5|22425.5|22436.3|22416.3|0
1655199850000|2022-06-14 09:44:10|22455.9|22415.9|22450.5|22430.5|22455.9|22430.5|22448.4|22415.9|1
1655199960000|2022-06-14 09:46:00|||||||||1
1655200040000|2022-06-14 09:47:20|22450.1|22430.1|22450.1|22430.1|22450.1|22430.1|22450.1|22430.1|0
1655200080000|2022-06-14 09:48:00|||||||||1
1655200090000|2022-06-14 09:48:10|22452.6|22432.6|22452.6|22432.6|22452.6|22432.6|22452.6|22432.6|0
1655200100000|2022-06-14 09:48:20|22450.1|22430.1|22454.6|22434.6|22454.6|22434.6|22450.1|22430.1|0
1655200140000|2022-06-14 09:49:00|22454.2|22434.2|22454.2|22434.2|22454.2|22434.2|22454.2|22434.2|0
1655200150000|2022-06-14 09:49:10|22450.1|22430.1|22450.1|22430.1|22450.1|22430.1|22450.1|22430.1|0
1655200160000|2022-06-14 09:49:20|||||||||1
1655200170000|2022-06-14 09:49:30|22452.1|22432.1|22452.1|22432.1|22452.1|22432.1|22452.1|22432.1|0
1655200210000|2022-06-14 09:50:10|22454.6|22434.6|22452.1|22432.1|22454.6|22434.6|22452.1|22432.1|2
1655200230000|2022-06-14 09:50:30|22450.1|22430.1|22450.1|22430.1|22450.1|22430.1|22450.1|22430.1|0
1655200240000|2022-06-14 09:50:40|22452.1|22432.1|22452.1|22432.1|22452.1|22432.1|22452.1|22432.1|0
1655200260000|2022-06-14 09:51:00|22452.6|22432.6|22460.9|22440.9|22460.9|22440.9|22452.6|22432.6|2
1655200270000|2022-06-14 09:51:10|||||||||1
1655200380000|2022-06-14 09:53:00|22460.5|22440.5|22460.5|22440.5|22460.5|22440.5|22460.5|22440.5|0
1655200410000|2022-06-14 09:53:30|22462.6|22442.6|22462.6|22442.6|22462.6|22442.6|22462.6|22442.6|0
1655200420000|2022-06-14 09:53:40|22460.5|22440.5|22472.1|22432.1|22472.1|22442.6|22460.5|22432.1|0
1655200440000|2022-06-14 09:54:00|22468|22428|22468|22428|22468|22428|22468|22428|0
1655200450000|2022-06-14 09:54:10|22457.6|22437.6|22457.6|22437.6|22457.6|22437.6|22457.6|22437.6|0
1655200460000|2022-06-14 09:54:20|||||||||5
1655200470000|2022-06-14 09:54:30|22455.1|22435.1|22455.1|22435.1|22455.1|22435.1|22455.1|22435.1|5
1655200530000|2022-06-14 09:55:30|22453|22433|22446.8|22426.8|22453|22433|22446.8|22426.8|2
1655200550000|2022-06-14 09:55:50|22445.9|22425.9|22432.1|22412.1|22445.9|22425.9|22430.1|22410.1|1
1655200560000|2022-06-14 09:56:00|22435.1|22415.1|22435.1|22415.1|22435.1|22415.1|22435.1|22415.1|0
1655200620000|2022-06-14 09:57:00|22435.9|22415.9|22440.1|22420.1|22440.1|22420.1|22435.9|22415.9|0
1655200630000|2022-06-14 09:57:10|22444.3|22424.3|22444.3|22424.3|22444.3|22424.3|22444.3|22424.3|0
1655200660000|2022-06-14 09:57:40|22455.5|22435.5|22455.9|22435.9|22455.9|22435.9|22455.5|22435.5|0
1655200680000|2022-06-14 09:58:00|22458.4|22438.4|22458.4|22438.4|22458.4|22438.4|22458.4|22438.4|0
1655200710000|2022-06-14 09:58:30|22458.8|22438.8|22459.3|22439.3|22459.3|22439.3|22458.8|22438.8|0
1655200740000|2022-06-14 09:59:00|22463.4|22443.4|22468|22448|22468|22448|22463.4|22443.4|0
1655200750000|2022-06-14 09:59:10|22472.1|22452.1|22473|22453|22473|22453|22472.1|22452.1|1
1655200770000|2022-06-14 09:59:30|22473.4|22453.4|22473.4|22453.4|22473.4|22453.4|22473.4|22453.4|0
1655200780000|2022-06-14 09:59:40|22475.5|22455.5|22475.5|22455.5|22475.5|22455.5|22475.5|22455.5|1
1655200790000|2022-06-14 09:59:50|22485.9|22445.9|22488|22448|22488|22448|22485.9|22445.9|1
1655200800000|2022-06-14 10:00:00|22475.5|22455.5|22485.1|22445.1|22485.1|22455.5|22475.5|22445.1|0
1655200810000|2022-06-14 10:00:10|22482.6|22442.6|22482.6|22442.6|22482.6|22442.6|22482.6|22442.6|0
1655200840000|2022-06-14 10:00:40|||||||||1
1655200860000|2022-06-14 10:01:00|22484.6|22444.6|22483.4|22463.4|22490.5|22463.4|22483.4|22444.6|1
1655200870000|2022-06-14 10:01:10|22487.6|22467.6|22487.6|22467.6|22487.6|22467.6|22487.6|22467.6|0
1655200950000|2022-06-14 10:02:30|||||||||66
1655200980000|2022-06-14 10:03:00|22486.7|22466.7|22486.7|22466.7|22486.7|22466.7|22486.7|22466.7|0
1655201000000|2022-06-14 10:03:20|22485|22465|22485|22465|22485|22465|22485|22465|0
1655201010000|2022-06-14 10:03:30|22474.6|22454.6|22460.1|22440.1|22474.6|22454.6|22460.1|22440.1|0
1655201040000|2022-06-14 10:04:00|22459.6|22439.6|22467.1|22427.1|22467.1|22439.6|22459.6|22427.1|0
1655201050000|2022-06-14 10:04:10|22454.6|22434.6|22454.6|22434.6|22454.6|22434.6|22454.6|22434.6|0
1655201160000|2022-06-14 10:06:00|||||||||1
1655201170000|2022-06-14 10:06:10|||||||||1
1655201190000|2022-06-14 10:06:30|22457.1|22437.1|22457.6|22437.6|22457.6|22437.6|22457.1|22437.1|0
1655201200000|2022-06-14 10:06:40|22469.6|22449.6|22482.1|22442.1|22482.1|22449.6|22469.6|22442.1|0
1655201220000|2022-06-14 10:07:00|22474.6|22454.6|22474.6|22454.6|22474.6|22454.6|22474.6|22454.6|0
1655201230000|2022-06-14 10:07:10|||||||||10
1655201280000|2022-06-14 10:08:00|22472.1|22452.1|22474.6|22454.6|22474.6|22454.6|22472.1|22452.1|0
1655201320000|2022-06-14 10:08:40|22477.1|22457.1|22477.1|22457.1|22477.1|22457.1|22477.1|22457.1|0
1655201370000|2022-06-14 10:09:30|22478|22458|22488.4|22468.4|22488.4|22468.4|22478|22458|0
1655201380000|2022-06-14 10:09:40|22489.2|22469.2|22489.2|22469.2|22489.2|22469.2|22489.2|22469.2|1
1655201400000|2022-06-14 10:10:00|22489.6|22469.6|22489.6|22469.6|22489.6|22469.6|22489.6|22469.6|0
1655201410000|2022-06-14 10:10:10|22487.1|22467.1|22487.1|22467.1|22487.1|22467.1|22487.1|22467.1|0
1655201420000|2022-06-14 10:10:20|||||||||1
1655201430000|2022-06-14 10:10:30|22485.4|22465.4|22477.1|22457.1|22485.4|22465.4|22477.1|22457.1|0
1655201460000|2022-06-14 10:11:00|22474.6|22454.6|22473.4|22453.4|22474.6|22454.6|22473.4|22453.4|0
1655201470000|2022-06-14 10:11:10|22467.1|22447.1|22467.1|22447.1|22467.1|22447.1|22467.1|22447.1|1
1655201510000|2022-06-14 10:11:50|22466.7|22446.7|22466.7|22446.7|22466.7|22446.7|22466.7|22446.7|6
1655201580000|2022-06-14 10:13:00|22462.9|22442.9|22462.9|22442.9|22462.9|22442.9|22462.9|22442.9|0
1655201590000|2022-06-14 10:13:10|||||||||1
1655201630000|2022-06-14 10:13:50|22462.5|22442.5|22458.4|22438.4|22462.5|22442.5|22458.4|22438.4|1
1655201640000|2022-06-14 10:14:00|22471.3|22431.3|22471.3|22431.3|22471.3|22431.3|22468.8|22428.8|0
1655201650000|2022-06-14 10:14:10|22468.8|22428.8|22468.8|22428.8|22468.8|22428.8|22468.8|22428.8|0
1655201700000|2022-06-14 10:15:00|22468.4|22428.4|22468.4|22428.4|22468.4|22428.4|22468.4|22428.4|1
1655201730000|2022-06-14 10:15:30|22458.8|22438.8|22458.8|22438.8|22458.8|22438.8|22458.8|22438.8|0
1655201750000|2022-06-14 10:15:50|22468.4|22428.4|22458.8|22438.8|22468.4|22438.8|22458.8|22428.4|0
1655201830000|2022-06-14 10:17:10|22458.4|22438.4|22456.3|22436.3|22458.4|22438.4|22456.3|22436.3|0
1655201880000|2022-06-14 10:18:00|22453.8|22433.8|22453.8|22433.8|22453.8|22433.8|22453.8|22433.8|0
1655201940000|2022-06-14 10:19:00|22453.4|22433.4|22453.4|22433.4|22453.8|22433.8|22453.4|22433.4|3
1655201950000|2022-06-14 10:19:10|22453.8|22433.8|22456.7|22436.7|22456.7|22436.7|22453.8|22433.8|5
1655201970000|2022-06-14 10:19:30|22456.3|22436.3|22456.3|22436.3|22456.3|22436.3|22456.3|22436.3|1
1655201980000|2022-06-14 10:19:40|22454.2|22434.2|22454.2|22434.2|22454.2|22434.2|22454.2|22434.2|0
1655201990000|2022-06-14 10:19:50|22456.3|22436.3|22453.8|22433.8|22456.3|22436.3|22453.8|22433.8|1
1655202000000|2022-06-14 10:20:00|22454.2|22434.2|22460.9|22440.9|22460.9|22440.9|22453.8|22433.8|0
1655202040000|2022-06-14 10:20:40|22461.3|22441.3|22461.3|22441.3|22461.3|22441.3|22461.3|22441.3|0
1655202060000|2022-06-14 10:21:00|22459.2|22439.2|22458.8|22438.8|22459.2|22439.2|22458.8|22438.8|0
1655202100000|2022-06-14 10:21:40|||||||||1
1655202120000|2022-06-14 10:22:00|22459.2|22439.2|22468.8|22448.8|22468.8|22448.8|22459.2|22439.2|0
1655202140000|2022-06-14 10:22:20|22468.4|22448.4|22468.4|22448.4|22468.4|22448.4|22468.4|22448.4|134
1655202160000|2022-06-14 10:22:40|22470.4|22450.4|22487.9|22467.9|22487.9|22467.9|22468.4|22448.4|13
1655202170000|2022-06-14 10:22:50|22488.4|22468.4|22488.4|22468.4|22488.4|22468.4|22488.4|22468.4|0
1655202180000|2022-06-14 10:23:00|||||||||101
1655202190000|2022-06-14 10:23:10|||||||||409
1655202200000|2022-06-14 10:23:20|22488.8|22468.8|22488.8|22468.8|22488.8|22468.8|22488.8|22468.8|314
1655202220000|2022-06-14 10:23:40|||||||||5
1655202270000|2022-06-14 10:24:30|||||||||1
1655202280000|2022-06-14 10:24:40|22489.2|22469.2|22496.3|22476.3|22496.3|22476.3|22489.2|22469.2|1
1655202320000|2022-06-14 10:25:20|22493.8|22473.8|22493.8|22473.8|22493.8|22473.8|22493.8|22473.8|0
1655202400000|2022-06-14 10:26:40|22496.3|22476.3|22496.3|22476.3|22496.3|22476.3|22496.3|22476.3|0
1655202460000|2022-06-14 10:27:40|22498.8|22478.8|22498.8|22478.8|22498.8|22478.8|22498.8|22478.8|0
1655202480000|2022-06-14 10:28:00|22498.4|22478.4|22496.3|22476.3|22498.4|22478.4|22496.3|22476.3|0
1655202490000|2022-06-14 10:28:10|22499.2|22459.2|22481.3|22461.3|22499.2|22463.8|22481.3|22456.7|0
1655202500000|2022-06-14 10:28:20|22480.9|22460.9|22480.9|22460.9|22480.9|22460.9|22480.9|22460.9|55
1655202510000|2022-06-14 10:28:30|22490.4|22450.4|22480.9|22460.9|22490.4|22460.9|22480.9|22450.4|0
1655202540000|2022-06-14 10:29:00|22491.3|22451.3|22484.2|22464.2|22491.3|22464.2|22481.7|22451.3|0
1655202550000|2022-06-14 10:29:10|||||||||5
1655202590000|2022-06-14 10:29:50|22486.7|22466.7|22486.7|22466.7|22486.7|22466.7|22486.7|22466.7|0
1655202630000|2022-06-14 10:30:30|22497.1|22457.1|22486.7|22466.7|22499.2|22466.7|22486.7|22457.1|4
1655202670000|2022-06-14 10:31:10|||||||||4
1655202680000|2022-06-14 10:31:20|22488.8|22468.8|22489.6|22469.6|22489.6|22469.6|22488.8|22468.8|0
1655202690000|2022-06-14 10:31:30|22493.8|22473.8|22493.8|22473.8|22501.7|22481.7|22493.8|22473.8|0
1655202730000|2022-06-14 10:32:10|||||||||1
1655202750000|2022-06-14 10:32:30|22492.9|22472.9|22488.8|22468.8|22492.9|22472.9|22488.8|22468.8|0
1655202760000|2022-06-14 10:32:40|22487.9|22467.9|22483.8|22463.8|22487.9|22467.9|22483.8|22463.8|2
1655202780000|2022-06-14 10:33:00|22483.4|22463.4|22471.7|22451.7|22483.4|22463.4|22471.7|22451.7|0
1655202790000|2022-06-14 10:33:10|||||||||1
1655202800000|2022-06-14 10:33:20|22471.3|22451.3|22469.2|22449.2|22471.3|22451.3|22469.2|22449.2|0
1655202830000|2022-06-14 10:33:50|22471.3|22451.3|22476.3|22456.3|22476.3|22456.3|22471.3|22451.3|1
1655202850000|2022-06-14 10:34:10|22478.4|22458.4|22478.4|22458.4|22478.4|22458.4|22478.4|22458.4|0
1655202900000|2022-06-14 10:35:00|22489.2|22449.2|22489.2|22449.2|22489.2|22449.2|22489.2|22449.2|0
1655203110000|2022-06-14 10:38:30|22478.8|22458.8|22478.8|22458.8|22478.8|22458.8|22478.8|22458.8|0
1655203120000|2022-06-14 10:38:40|22476.7|22456.7|22486.3|22446.3|22486.3|22456.7|22476.7|22446.3|2
1655203140000|2022-06-14 10:39:00|22478.8|22458.8|22486.3|22446.3|22486.3|22458.8|22478.8|22446.3|1
1655203170000|2022-06-14 10:39:30|||||||||1
1655203190000|2022-06-14 10:39:50|22478.8|22458.8|22489.2|22449.2|22489.2|22458.8|22478.8|22449.2|0
1655203200000|2022-06-14 10:40:00|22495.4|22455.4|22493.8|22473.8|22495.4|22473.8|22488.8|22455.4|5
1655203250000|2022-06-14 10:40:50|22494.2|22474.2|22496.3|22476.3|22496.3|22476.3|22494.2|22474.2|0
1655203260000|2022-06-14 10:41:00|22498.8|22478.8|22513.8|22473.8|22513.8|22478.8|22498.8|22469.2|4
1655203270000|2022-06-14 10:41:10|22507.5|22487.5|22516.3|22496.3|22516.3|22496.3|22507.5|22487.5|9
1655203280000|2022-06-14 10:41:20|22515.9|22495.9|22515.9|22495.9|22515.9|22495.9|22515.9|22495.9|0
1655203320000|2022-06-14 10:42:00|22516.3|22496.3|22516.3|22496.3|22516.3|22496.3|22516.3|22496.3|1
1655203330000|2022-06-14 10:42:10|22518.4|22498.4|22518.4|22498.4|22518.4|22498.4|22518.4|22498.4|0
1655203350000|2022-06-14 10:42:30|||||||||1
1655203390000|2022-06-14 10:43:10|22518.8|22498.8|22521.3|22501.3|22521.3|22501.3|22518.8|22498.8|0
1655203400000|2022-06-14 10:43:20|22518.4|22498.4|22518.4|22498.4|22518.4|22498.4|22518.4|22498.4|0
1655203410000|2022-06-14 10:43:30|22516.3|22496.3|22516.3|22496.3|22516.3|22496.3|22516.3|22496.3|0
1655203430000|2022-06-14 10:43:50|||||||||2
1655203540000|2022-06-14 10:45:40|22508.8|22488.8|22508.8|22488.8|22508.8|22488.8|22508.8|22488.8|1
1655203620000|2022-06-14 10:47:00|22510.9|22490.9|22510.9|22490.9|22510.9|22490.9|22510.9|22490.9|0
1655203680000|2022-06-14 10:48:00|||||||||1
1655203710000|2022-06-14 10:48:30|22508.8|22488.8|22514.2|22474.2|22514.2|22488.8|22506.7|22474.2|0
1655203730000|2022-06-14 10:48:50|22503.8|22483.8|22503.8|22483.8|22503.8|22483.8|22503.8|22483.8|0
1655203750000|2022-06-14 10:49:10|||||||||1
1655203770000|2022-06-14 10:49:30|22500.9|22480.9|22500.9|22480.9|22500.9|22480.9|22500.9|22480.9|0
1655203780000|2022-06-14 10:49:40|22511.3|22471.3|22511.3|22471.3|22511.3|22471.3|22511.3|22471.3|0
1655203800000|2022-06-14 10:50:00|22498.8|22478.8|22493.8|22473.8|22498.8|22478.8|22493.8|22473.8|1
1655203810000|2022-06-14 10:50:10|22491.3|22471.3|22491.3|22471.3|22491.3|22471.3|22491.3|22471.3|0
1655203880000|2022-06-14 10:51:20|22483.8|22463.8|22483.8|22463.8|22483.8|22463.8|22483.8|22463.8|0
1655203890000|2022-06-14 10:51:30|22488.8|22448.8|22477.9|22457.9|22488.8|22457.9|22477.9|22448.8|7
1655203910000|2022-06-14 10:51:50|22475.9|22455.9|22486.3|22446.3|22486.3|22455.9|22475.9|22446.3|0
1655203920000|2022-06-14 10:52:00|22475.9|22455.9|22475.9|22455.9|22475.9|22455.9|22475.9|22455.9|2
1655203980000|2022-06-14 10:53:00|22475.4|22455.4|22471.3|22451.3|22475.4|22455.4|22471.3|22451.3|2
1655203990000|2022-06-14 10:53:10|22472.5|22452.5|22478.8|22458.8|22478.8|22458.8|22472.5|22452.5|0
1655204030000|2022-06-14 10:53:50|22479.2|22459.2|22481.3|22461.3|22481.3|22461.3|22479.2|22459.2|7
1655204050000|2022-06-14 10:54:10|22483.4|22463.4|22483.4|22463.4|22483.4|22463.4|22483.4|22463.4|0
1655204070000|2022-06-14 10:54:30|22485.4|22465.4|22485.4|22465.4|22485.4|22465.4|22485.4|22465.4|0
1655204080000|2022-06-14 10:54:40|22486.3|22466.3|22488.4|22468.4|22488.4|22468.4|22486.3|22466.3|0
1655204110000|2022-06-14 10:55:10|22487.9|22467.9|22487.9|22467.9|22487.9|22467.9|22487.9|22467.9|0
1655204130000|2022-06-14 10:55:30|22485.9|22465.9|22492.9|22452.9|22493.4|22465.9|22485.9|22452.9|0
1655204140000|2022-06-14 10:55:40|22490.9|22450.9|22490.9|22450.9|22490.9|22450.9|22490.9|22450.9|0
1655204180000|2022-06-14 10:56:20|22491.3|22451.3|22491.3|22451.3|22491.3|22451.3|22491.3|22451.3|0
1655204200000|2022-06-14 10:56:40|22483.8|22463.8|22483.8|22463.8|22483.8|22463.8|22483.8|22463.8|0
1655204210000|2022-06-14 10:56:50|||||||||1
1655204230000|2022-06-14 10:57:10|||||||||1
1655204270000|2022-06-14 10:57:50|22488.4|22468.4|22488.4|22468.4|22488.4|22468.4|22488.4|22468.4|0
1655204280000|2022-06-14 10:58:00|22490.9|22470.9|22497.9|22477.9|22497.9|22477.9|22490.9|22470.9|1
1655204300000|2022-06-14 10:58:20|22498.4|22478.4|22498.4|22478.4|22498.4|22478.4|22498.4|22478.4|0
1655204370000|2022-06-14 10:59:30|22493.8|22473.8|22493.8|22473.8|22493.8|22473.8|22493.8|22473.8|0
1655204420000|2022-06-14 11:00:20|22491.3|22471.3|22491.3|22471.3|22491.3|22471.3|22491.3|22471.3|0
1655204430000|2022-06-14 11:00:30|22496.3|22456.3|22485.9|22465.9|22496.3|22465.9|22485.9|22456.3|0
1655204450000|2022-06-14 11:00:50|22488.8|22468.8|22493.8|22473.8|22493.8|22473.8|22488.8|22468.8|0
1655204470000|2022-06-14 11:01:10|22492.9|22472.9|22496.3|22476.3|22496.3|22476.3|22492.9|22472.9|0
1655204510000|2022-06-14 11:01:50|22501.3|22461.3|22501.3|22461.3|22501.3|22473.8|22493.8|22461.3|1
1655204530000|2022-06-14 11:02:10|22493.8|22473.8|22488.8|22468.8|22493.8|22473.8|22488.8|22468.8|2
1655204540000|2022-06-14 11:02:20|22484.2|22464.2|22484.2|22464.2|22484.2|22464.2|22484.2|22464.2|5
1655204550000|2022-06-14 11:02:30|22476.7|22456.7|22476.7|22456.7|22476.7|22456.7|22476.7|22456.7|0
1655204570000|2022-06-14 11:02:50|22471.3|22451.3|22469.2|22449.2|22471.3|22451.3|22469.2|22449.2|0
1655204580000|2022-06-14 11:03:00|22468.4|22448.4|22468.4|22448.4|22468.4|22448.4|22468.4|22448.4|3
1655204590000|2022-06-14 11:03:10|22466.3|22446.3|22466.3|22446.3|22466.3|22446.3|22466.3|22446.3|0
1655204600000|2022-06-14 11:03:20|22468.4|22448.4|22470.9|22450.9|22470.9|22450.9|22468.4|22448.4|0
1655204610000|2022-06-14 11:03:30|22473.8|22453.8|22473.8|22453.8|22473.8|22453.8|22473.8|22453.8|1
1655204650000|2022-06-14 11:04:10|22475.9|22455.9|22475.9|22455.9|22475.9|22455.9|22475.9|22455.9|0
1655204700000|2022-06-14 11:05:00|22473.8|22453.8|22469.2|22449.2|22473.8|22453.8|22468.8|22448.8|0
1655204710000|2022-06-14 11:05:10|22471.3|22451.3|22471.3|22451.3|22471.3|22451.3|22471.3|22451.3|0
1655204750000|2022-06-14 11:05:50|22468.8|22448.8|22468.8|22448.8|22468.8|22448.8|22468.8|22448.8|0
1655204760000|2022-06-14 11:06:00|22471.3|22451.3|22471.3|22451.3|22471.3|22451.3|22471.3|22451.3|0
1655204830000|2022-06-14 11:07:10|22470.9|22450.9|22468.8|22448.8|22470.9|22450.9|22468.8|22448.8|0
1655204890000|2022-06-14 11:08:10|22471.3|22451.3|22471.3|22451.3|22471.3|22451.3|22471.3|22451.3|0
1655204940000|2022-06-14 11:09:00|22470.9|22450.9|22473.8|22453.8|22473.8|22453.8|22468.8|22448.8|1
1655204950000|2022-06-14 11:09:10|22481.3|22441.3|22481.3|22441.3|22481.3|22441.3|22481.3|22441.3|0
1655204960000|2022-06-14 11:09:20|22470.9|22450.9|22483.4|22443.4|22483.4|22450.9|22470.9|22443.4|105
1655204980000|2022-06-14 11:09:40|22472.9|22452.9|22472.9|22452.9|22472.9|22452.9|22472.9|22452.9|2
1655204990000|2022-06-14 11:09:50|||||||||1
1655205000000|2022-06-14 11:10:00|22468.8|22448.8|22480.4|22440.4|22482.5|22452.9|22467.9|22440.4|0
1655205010000|2022-06-14 11:10:10|22470.9|22450.9|22470.9|22450.9|22470.9|22450.9|22470.9|22450.9|0
1655205020000|2022-06-14 11:10:20|22480.4|22440.4|22480.4|22440.4|22480.4|22440.4|22480.4|22440.4|0
1655205030000|2022-06-14 11:10:30|22470.9|22450.9|22470|22450|22470.9|22450.9|22470|22450|2
1655205050000|2022-06-14 11:10:50|22480.4|22440.4|22480.4|22440.4|22480.4|22440.4|22480.4|22440.4|0
1655205060000|2022-06-14 11:11:00|22475.4|22435.4|22475.4|22435.4|22475.4|22435.4|22475.4|22435.4|0
1655205080000|2022-06-14 11:11:20|||||||||1
1655205120000|2022-06-14 11:12:00|||||||||1
1655205130000|2022-06-14 11:12:10|22467.9|22447.9|22467.9|22447.9|22467.9|22447.9|22467.9|22447.9|0
1655205160000|2022-06-14 11:12:40|22468.4|22448.4|22468.4|22448.4|22468.4|22448.4|22468.4|22448.4|0
1655205170000|2022-06-14 11:12:50|22467.9|22447.9|22467.9|22447.9|22467.9|22447.9|22467.9|22447.9|0
1655205200000|2022-06-14 11:13:20|22470.4|22450.4|22472.9|22452.9|22472.9|22452.9|22467.9|22447.9|0
1655205210000|2022-06-14 11:13:30|22475|22455|22485.4|22445.4|22485.4|22455|22475|22445.4|2
1655205220000|2022-06-14 11:13:40|22483.4|22443.4|22482.5|22442.5|22483.4|22443.4|22482.5|22442.5|1
1655205230000|2022-06-14 11:13:50|22472.9|22452.9|22472.9|22452.9|22472.9|22452.9|22472.9|22452.9|0
1655205240000|2022-06-14 11:14:00|22482.5|22442.5|22482.5|22442.5|22482.5|22442.5|22482.5|22442.5|1
1655205250000|2022-06-14 11:14:10|22483.4|22443.4|22485.4|22445.4|22485.4|22445.4|22483.4|22443.4|0
1655205410000|2022-06-14 11:16:50|22477.9|22457.9|22477.9|22457.9|22477.9|22457.9|22477.9|22457.9|0
1655205420000|2022-06-14 11:17:00|||||||||1
1655205430000|2022-06-14 11:17:10|22480.4|22460.4|22480.4|22460.4|22480.4|22460.4|22480.4|22460.4|0
1655205460000|2022-06-14 11:17:40|22477.9|22457.9|22477.9|22457.9|22477.9|22457.9|22477.9|22457.9|0
1655205480000|2022-06-14 11:18:00|22480.4|22460.4|22480.4|22460.4|22480.4|22460.4|22480.4|22460.4|1
1655205500000|2022-06-14 11:18:20|22480|22460|22477.9|22457.9|22480|22460|22477.9|22457.9|0
1655205520000|2022-06-14 11:18:40|22472.9|22452.9|22472.9|22452.9|22472.9|22452.9|22472.9|22452.9|0
1655205540000|2022-06-14 11:19:00|22470.4|22450.4|22470.4|22450.4|22472.9|22452.9|22470.4|22450.4|0
1655205590000|2022-06-14 11:19:50|||||||||1
1655205600000|2022-06-14 11:20:00|22470|22450|22467.9|22447.9|22470.4|22450.4|22467.9|22447.9|0
1655205610000|2022-06-14 11:20:10|22468.4|22448.4|22470.4|22450.4|22470.4|22450.4|22467.9|22447.9|0
1655205660000|2022-06-14 11:21:00|||||||||1
1655205690000|2022-06-14 11:21:30|22472.9|22452.9|22472.9|22452.9|22472.9|22452.9|22472.9|22452.9|0
1655205720000|2022-06-14 11:22:00|||||||||12
1655205750000|2022-06-14 11:22:30|22473.4|22453.4|22475.4|22455.4|22475.4|22455.4|22473.4|22453.4|0
1655205760000|2022-06-14 11:22:40|22477.9|22457.9|22492.9|22472.9|22492.9|22472.9|22477.9|22457.9|0
1655205770000|2022-06-14 11:22:50|22487.9|22467.9|22487.9|22467.9|22487.9|22467.9|22487.9|22467.9|0
1655205830000|2022-06-14 11:23:50|22482.9|22462.9|22478.4|22458.4|22482.9|22462.9|22478.4|22458.4|0
1655205850000|2022-06-14 11:24:10|22477.9|22457.9|22473.4|22453.4|22477.9|22457.9|22473.4|22453.4|0
1655205870000|2022-06-14 11:24:30|||||||||1
1655205880000|2022-06-14 11:24:40|22472.9|22452.9|22470.9|22450.9|22472.9|22452.9|22470.9|22450.9|0
1655205900000|2022-06-14 11:25:00|||||||||1
1655205960000|2022-06-14 11:26:00|22470.4|22450.4|22470.4|22450.4|22470.4|22450.4|22470.4|22450.4|0
1655206010000|2022-06-14 11:26:50|||||||||1
1655206020000|2022-06-14 11:27:00|22472.5|22452.5|22472.5|22452.5|22472.5|22452.5|22472.5|22452.5|6
1655206070000|2022-06-14 11:27:50|22477.9|22457.9|22477.9|22457.9|22477.9|22457.9|22477.9|22457.9|0
1655206090000|2022-06-14 11:28:10|||||||||51
1655206110000|2022-06-14 11:28:30|22488.4|22448.4|22488.4|22448.4|22488.4|22448.4|22488.4|22448.4|0
1655206180000|2022-06-14 11:29:40|22481.3|22461.3|22490.9|22470.9|22490.9|22470.9|22481.3|22461.3|4
1655206190000|2022-06-14 11:29:50|22491.7|22471.7|22507.1|22487.1|22507.1|22487.1|22491.7|22471.7|0
1655206200000|2022-06-14 11:30:00|22515.4|22495.4|22520|22500|22520|22500|22515.4|22495.4|0
1655206220000|2022-06-14 11:30:20|22520.4|22500.4|22520.4|22500.4|22520.4|22500.4|22520.4|22500.4|0
1655206260000|2022-06-14 11:31:00|22520.9|22500.9|22528.8|22508.8|22528.8|22508.8|22520.9|22500.9|5
1655206270000|2022-06-14 11:31:10|22537.5|22517.5|22538.8|22518.8|22538.8|22518.8|22537.5|22517.5|0
1655206290000|2022-06-14 11:31:30|22540.9|22520.9|22540.9|22520.9|22540.9|22520.9|22540.9|22520.9|0
1655206300000|2022-06-14 11:31:40|22540.8|22520.8|22540.8|22520.8|22540.8|22520.8|22540.8|22520.8|0
1655206310000|2022-06-14 11:31:50|22539.2|22519.2|22533.8|22493.8|22539.2|22519.2|22530.8|22493.8|2
1655206320000|2022-06-14 11:32:00|22529.6|22489.6|22529.6|22489.6|22529.6|22489.6|22529.6|22489.6|0
1655206350000|2022-06-14 11:32:30|22518.8|22498.8|22518.8|22498.8|22518.8|22498.8|22518.8|22498.8|0
1655206450000|2022-06-14 11:34:10|22520.8|22500.8|22520.8|22500.8|22520.8|22500.8|22520.8|22500.8|0
1655206460000|2022-06-14 11:34:20|22533.8|22493.8|22533.8|22493.8|22533.8|22493.8|22533.8|22493.8|0
1655206490000|2022-06-14 11:34:50|22518.8|22498.8|22518.8|22498.8|22518.8|22498.8|22518.8|22498.8|0
1655206500000|2022-06-14 11:35:00|||||||||1
1655206540000|2022-06-14 11:35:40|22518.3|22498.3|22518.3|22498.3|22518.3|22498.3|22518.3|22498.3|0
1655206550000|2022-06-14 11:35:50|22517.9|22497.9|22515.8|22495.8|22517.9|22497.9|22515.8|22495.8|0
1655206560000|2022-06-14 11:36:00|22515.4|22495.4|22511.3|22491.3|22515.8|22495.8|22511.3|22491.3|0
1655206570000|2022-06-14 11:36:10|22513.3|22493.3|22513.3|22493.3|22513.3|22493.3|22513.3|22493.3|1
1655206580000|2022-06-14 11:36:20|22513.8|22493.8|22526.3|22486.3|22526.3|22493.8|22513.8|22486.3|1
1655206590000|2022-06-14 11:36:30|22530.4|22490.4|22527.9|22507.9|22530.4|22507.9|22522.9|22490.4|0
1655206620000|2022-06-14 11:37:00|22537.9|22497.9|22537.9|22497.9|22537.9|22497.9|22537.9|22497.9|0
1655206640000|2022-06-14 11:37:20|22538.3|22498.3|22542.9|22522.9|22542.9|22522.9|22538.3|22498.3|0
1655206650000|2022-06-14 11:37:30|22543.3|22523.3|22545.8|22525.8|22545.8|22525.8|22543.3|22523.3|0
1655206790000|2022-06-14 11:39:50|22545|22525|22538.3|22518.3|22545|22525|22538.3|22518.3|0
1655206800000|2022-06-14 11:40:00|22537.9|22517.9|22548.3|22508.3|22548.3|22517.9|22535.8|22506.3|0
1655206810000|2022-06-14 11:40:10|22548.8|22508.8|22543.8|22523.8|22551.3|22523.8|22543.8|22508.8|0
1655206820000|2022-06-14 11:40:20|22543.3|22523.3|22543.3|22523.3|22543.3|22523.3|22543.3|22523.3|0
1655206840000|2022-06-14 11:40:40|22545.8|22525.8|22543.3|22523.3|22545.8|22525.8|22543.3|22523.3|0
1655206860000|2022-06-14 11:41:00|22545.4|22525.4|22545.4|22525.4|22545.8|22525.8|22545.4|22525.4|0
1655206870000|2022-06-14 11:41:10|22543.3|22523.3|22537.9|22517.9|22543.3|22523.3|22537.9|22517.9|0
1655206880000|2022-06-14 11:41:20|22538.3|22518.3|22538.3|22518.3|22538.3|22518.3|22538.3|22518.3|0
1655206920000|2022-06-14 11:42:00|22537.5|22517.5|22535.4|22515.4|22537.5|22517.5|22535.4|22515.4|1
1655206930000|2022-06-14 11:42:10|||||||||1
1655206940000|2022-06-14 11:42:20|22536.7|22516.7|22540.8|22520.8|22540.8|22520.8|22536.7|22516.7|0
1655206960000|2022-06-14 11:42:40|22541.7|22521.7|22545.8|22525.8|22545.8|22525.8|22541.7|22521.7|0
1655206980000|2022-06-14 11:43:00|22556.3|22516.3|22556.3|22516.3|22556.3|22516.3|22556.3|22516.3|1
1655207000000|2022-06-14 11:43:20|22548.8|22528.8|22548.8|22528.8|22548.8|22528.8|22548.8|22528.8|0
1655207010000|2022-06-14 11:43:30|22550.8|22530.8|22550.8|22530.8|22550.8|22530.8|22550.8|22530.8|0
1655207020000|2022-06-14 11:43:40|||||||||1
1655207040000|2022-06-14 11:44:00|22550.4|22530.4|22548.3|22528.3|22550.4|22530.4|22548.3|22528.3|0
1655207050000|2022-06-14 11:44:10|22547.9|22527.9|22540.4|22520.4|22557.5|22527.9|22540.4|22517.5|0
1655207060000|2022-06-14 11:44:20|22538.3|22518.3|22537.9|22517.9|22538.3|22518.3|22537.9|22517.9|2
1655207070000|2022-06-14 11:44:30|22535.4|22515.4|22543.3|22503.3|22544.6|22515.4|22532.9|22503.3|0
1655207100000|2022-06-14 11:45:00|22535.8|22515.8|22535.8|22515.8|22535.8|22515.8|22535.8|22515.8|0
1655207120000|2022-06-14 11:45:20|22535.4|22515.4|22535.4|22515.4|22535.4|22515.4|22535.4|22515.4|1
1655207130000|2022-06-14 11:45:30|22535.8|22515.8|22540.4|22500.4|22545.4|22515.8|22535.4|22500.4|1
1655207140000|2022-06-14 11:45:40|22532.9|22512.9|22530|22510|22540.4|22512.9|22530|22500.4|0
1655207160000|2022-06-14 11:46:00|22527.9|22507.9|22535.8|22515.8|22535.8|22515.8|22527.9|22507.9|0
1655207170000|2022-06-14 11:46:10|22536.3|22516.3|22547.5|22527.5|22547.5|22527.5|22536.3|22516.3|3
1655207180000|2022-06-14 11:46:20|22545|22525|22545|22525|22545|22525|22545|22525|0
1655207190000|2022-06-14 11:46:30|22545.4|22525.4|22545|22525|22545.4|22525.4|22545|22525|1
1655207200000|2022-06-14 11:46:40|22545.4|22525.4|22542.1|22522.1|22545.4|22525.4|22542.1|22522.1|2
1655207210000|2022-06-14 11:46:50|22537.9|22517.9|22538.3|22518.3|22538.3|22518.3|22537.9|22517.9|0
1655207220000|2022-06-14 11:47:00|22540.4|22520.4|22540.8|22520.8|22540.8|22520.8|22540.4|22520.4|5
1655207270000|2022-06-14 11:47:50|22542.9|22522.9|22542.9|22522.9|22542.9|22522.9|22542.9|22522.9|2
1655207280000|2022-06-14 11:48:00|22545.4|22525.4|22545.4|22525.4|22550.8|22530.8|22545.4|22525.4|1
1655207300000|2022-06-14 11:48:20|22558.3|22518.3|22550|22530|22558.3|22530.8|22545.4|22516.3|0
1655207310000|2022-06-14 11:48:30|22553.3|22533.3|22550|22530|22553.3|22533.3|22550|22530|2
1655207320000|2022-06-14 11:48:40|22553.3|22533.3|22547.5|22527.5|22553.3|22533.3|22547.5|22527.5|0
1655207340000|2022-06-14 11:49:00|22547.9|22527.9|22550|22530|22557.5|22537.5|22547.9|22527.9|12
1655207350000|2022-06-14 11:49:10|22551.3|22531.3|22552.9|22532.9|22555.4|22535.4|22551.3|22531.3|1
1655207360000|2022-06-14 11:49:20|22555.4|22535.4|22555|22535|22555.4|22535.4|22552.9|22532.9|0
1655207370000|2022-06-14 11:49:30|22552.9|22532.9|22560|22540|22570.4|22544.2|22552.9|22530.4|6
1655207380000|2022-06-14 11:49:40|22558.3|22538.3|22587.9|22567.9|22587.9|22567.9|22558.3|22538.3|4
1655207390000|2022-06-14 11:49:50|22594.2|22574.2|22645.8|22625.8|22647.1|22627.1|22594.2|22574.2|24
1655207400000|2022-06-14 11:50:00|22646.3|22626.3|22647.1|22627.1|22647.1|22627.1|22646.3|22626.3|0
1655207410000|2022-06-14 11:50:10|22651.3|22631.3|22651.3|22631.3|22651.3|22631.3|22651.3|22631.3|0
1655207430000|2022-06-14 11:50:30|22655.4|22635.4|22668.8|22648.8|22668.8|22648.8|22655.4|22635.4|3
1655207440000|2022-06-14 11:50:40|22663.8|22643.8|22663.8|22643.8|22663.8|22643.8|22663.8|22643.8|1
1655207450000|2022-06-14 11:50:50|22673.3|22633.3|22655.8|22635.8|22673.3|22643.8|22655.8|22631.3|1
1655207460000|2022-06-14 11:51:00|22653.8|22633.8|22655.4|22635.4|22655.4|22635.4|22652.9|22632.9|2
1655207470000|2022-06-14 11:51:10|22655|22635|22652.9|22632.9|22655.4|22635.4|22652.9|22632.9|0
1655207480000|2022-06-14 11:51:20|22653.3|22633.3|22656.3|22636.3|22656.3|22636.3|22653.3|22633.3|5
1655207490000|2022-06-14 11:51:30|||||||||1
1655207500000|2022-06-14 11:51:40|22658.3|22638.3|22656.3|22636.3|22658.3|22638.3|22656.3|22636.3|1
1655207510000|2022-06-14 11:51:50|22653.8|22633.8|22653.8|22633.8|22653.8|22633.8|22653.8|22633.8|0
1655207520000|2022-06-14 11:52:00|22654.2|22634.2|22651.3|22631.3|22655.4|22635.4|22651.3|22631.3|2
1655207530000|2022-06-14 11:52:10|22656.3|22636.3|22656.3|22636.3|22656.3|22636.3|22656.3|22636.3|0
1655207550000|2022-06-14 11:52:30|22656.7|22636.7|22656.7|22636.7|22656.7|22636.7|22656.7|22636.7|2
1655207560000|2022-06-14 11:52:40|22663.8|22643.8|22671.3|22651.3|22671.3|22651.3|22663.8|22643.8|2
1655207570000|2022-06-14 11:52:50|22666.7|22646.7|22663.8|22643.8|22666.7|22646.7|22663.8|22643.8|5
1655207580000|2022-06-14 11:53:00|22664.2|22644.2|22664.2|22644.2|22664.2|22644.2|22663.8|22643.8|1
1655207590000|2022-06-14 11:53:10|22666.3|22646.3|22663.8|22643.8|22666.3|22646.3|22663.8|22643.8|0
1655207600000|2022-06-14 11:53:20|22676.3|22636.3|22663.8|22643.8|22676.3|22643.8|22663.8|22636.3|0
1655207610000|2022-06-14 11:53:30|||||||||2
1655207650000|2022-06-14 11:54:10|22665.8|22645.8|22665.8|22645.8|22665.8|22645.8|22665.8|22645.8|0
1655207660000|2022-06-14 11:54:20|22668.3|22648.3|22668.3|22648.3|22668.3|22648.3|22668.3|22648.3|0
1655207670000|2022-06-14 11:54:30|22668.8|22648.8|22668.8|22648.8|22668.8|22648.8|22668.8|22648.8|2
1655207690000|2022-06-14 11:54:50|22678.3|22638.3|22676.3|22636.3|22678.3|22638.3|22676.3|22636.3|0
1655207700000|2022-06-14 11:55:00|22678.8|22638.8|22669.6|22649.6|22678.8|22649.6|22669.6|22638.8|1
1655207710000|2022-06-14 11:55:10|22667.1|22647.1|22673.8|22653.8|22673.8|22653.8|22667.1|22647.1|0
1655207720000|2022-06-14 11:55:20|||||||||1
1655207730000|2022-06-14 11:55:30|22673.3|22653.3|22671.3|22651.3|22673.3|22653.3|22668.8|22648.8|0
1655207750000|2022-06-14 11:55:50|22673.8|22653.8|22673.8|22653.8|22673.8|22653.8|22673.8|22653.8|1
1655207800000|2022-06-14 11:56:40|22674.6|22654.6|22683.3|22663.3|22683.3|22663.3|22674.6|22654.6|0
1655207810000|2022-06-14 11:56:50|22687.5|22667.5|22685.8|22665.8|22687.5|22667.5|22685.8|22665.8|0
1655207830000|2022-06-14 11:57:10|22685.4|22665.4|22683.8|22663.8|22685.4|22665.4|22683.8|22663.8|119
1655207840000|2022-06-14 11:57:20|22681.7|22661.7|22681.7|22661.7|22681.7|22661.7|22681.7|22661.7|1
1655207850000|2022-06-14 11:57:30|22684.2|22664.2|22684.2|22664.2|22684.2|22664.2|22684.2|22664.2|2
1655207860000|2022-06-14 11:57:40|22685|22665|22685|22665|22685|22665|22685|22665|1
1655207870000|2022-06-14 11:57:50|22685.5|22665.5|22685|22665|22687.5|22667.5|22685|22665|0
1655207880000|2022-06-14 11:58:00|22687.5|22667.5|22687.5|22667.5|22687.5|22667.5|22687.5|22667.5|0
1655207890000|2022-06-14 11:58:10|22685|22665|22687.5|22667.5|22687.5|22667.5|22685|22665|0
1655207900000|2022-06-14 11:58:20|22687.1|22667.1|22695.5|22675.5|22695.5|22675.5|22685|22665|1
1655207910000|2022-06-14 11:58:30|22699.6|22679.6|22715.9|22695.9|22715.9|22695.9|22699.6|22679.6|14
1655207920000|2022-06-14 11:58:40|22716.3|22696.3|22716.3|22696.3|22716.3|22696.3|22716.3|22696.3|1
1655207930000|2022-06-14 11:58:50|22720.5|22700.5|22720.5|22700.5|22720.5|22700.5|22720.5|22700.5|2
1655207940000|2022-06-14 11:59:00|22722.5|22702.5|22719.6|22699.6|22722.5|22702.5|22719.6|22699.6|1
1655207950000|2022-06-14 11:59:10|22722.1|22702.1|22722.1|22702.1|22722.1|22702.1|22722.1|22702.1|0
1655207960000|2022-06-14 11:59:20|22720|22700|22724.6|22704.6|22724.6|22704.6|22720|22700|5
1655207980000|2022-06-14 11:59:40|22722.5|22702.5|22724.6|22704.6|22724.6|22704.6|22722.5|22702.5|2
1655207990000|2022-06-14 11:59:50|||||||||2
1655208000000|2022-06-14 12:00:00|22720|22700|22717.1|22697.1|22720|22700|22714.6|22694.6|4
1655208010000|2022-06-14 12:00:10|22717.5|22697.5|22720|22700|22720|22700|22717.5|22697.5|0
1655208030000|2022-06-14 12:00:30|22723|22703|22723|22703|22723|22703|22723|22703|4
1655208040000|2022-06-14 12:00:40|22725|22705|22727.1|22707.1|22727.1|22707.1|22725|22705|0
1655208060000|2022-06-14 12:01:00|22730|22710|22856.3|22816.3|22894.2|22841.7|22730|22710|30
1655208070000|2022-06-14 12:01:10|22846.7|22826.7|22841.7|22821.7|22856.7|22826.7|22841.7|22812.1|5
1655208080000|2022-06-14 12:01:20|22842.1|22822.1|22832.5|22812.5|22842.1|22822.1|22832.5|22812.5|7
1655208090000|2022-06-14 12:01:30|22843|22803|22843|22803|22843|22803|22843|22803|0
1655208100000|2022-06-14 12:01:40|22842.5|22802.5|22810.5|22790.5|22842.5|22802.5|22810.5|22790.5|4
1655208110000|2022-06-14 12:01:50|22808.4|22788.4|22823|22763|22823|22788.4|22808.4|22763|8
1655208120000|2022-06-14 12:02:00|22813.8|22773.8|22905|22885|22905|22885|22810|22770.9|18
1655208130000|2022-06-14 12:02:10|22909.2|22889.2|22905|22885|22917.1|22889.6|22904.6|22877.1|10
1655208140000|2022-06-14 12:02:20|22907.1|22887.1|22919.2|22899.2|22919.2|22899.2|22904.6|22884.6|9
1655208150000|2022-06-14 12:02:30|22919.6|22899.6|22893.4|22833.4|22923.8|22901.7|22887.5|22833.4|36
1655208160000|2022-06-14 12:02:40|22890.9|22830.9|22879.2|22839.2|22890.9|22839.2|22879.2|22830.9|0
1655208170000|2022-06-14 12:02:50|22877.1|22837.1|22867.1|22847.1|22877.1|22847.1|22862.5|22832.1|9
1655208180000|2022-06-14 12:03:00|22869.6|22849.6|22891.7|22871.7|22891.7|22871.7|22869.6|22849.6|8
1655208190000|2022-06-14 12:03:10|22891.3|22871.3|22879.2|22859.2|22891.3|22871.3|22879.2|22859.2|5
1655208200000|2022-06-14 12:03:20|22878.8|22858.8|22856.7|22836.7|22878.8|22858.8|22856.7|22836.7|8
1655208210000|2022-06-14 12:03:30|22850.5|22830.5|22818.4|22798.4|22851.3|22830.5|22818.4|22798.4|9
1655208220000|2022-06-14 12:03:40|22815|22795|22806.7|22786.7|22815|22795|22806.7|22786.7|2
1655208230000|2022-06-14 12:03:50|22805.4|22785.4|22767.1|22707.1|22805.4|22785.4|22767.1|22707.1|9
1655208240000|2022-06-14 12:04:00|22772.1|22712.1|22792.1|22752.1|22794.6|22752.1|22772.1|22712.1|0
1655208250000|2022-06-14 12:04:10|22781.7|22761.7|22782.1|22742.1|22801.3|22761.7|22781.7|22741.3|0
1655208260000|2022-06-14 12:04:20|22777.1|22737.1|22772.1|22752.1|22777.1|22752.1|22759.6|22737.1|0
1655208270000|2022-06-14 12:04:30|22779.6|22759.6|22784.6|22764.6|22795|22772.1|22779.6|22755|0
1655208280000|2022-06-14 12:04:40|22785.5|22765.5|22792.1|22772.1|22792.1|22772.1|22785.5|22765.5|1
1655208290000|2022-06-14 12:04:50|22791.3|22751.3|22774.6|22754.6|22791.3|22756.7|22774.6|22751.3|1
1655208300000|2022-06-14 12:05:00|22776.7|22756.7|22806.7|22766.7|22806.7|22778|22776.7|22750|1
1655208310000|2022-06-14 12:05:10|22804.6|22764.6|22817.1|22757.1|22817.1|22767.5|22804.6|22757.1|0
1655208320000|2022-06-14 12:05:20|22807.5|22767.5|22804.6|22764.6|22819.2|22772.1|22804.6|22757.1|0
1655208330000|2022-06-14 12:05:30|22807.1|22767.1|22799.6|22759.6|22807.1|22772.5|22792.5|22759.6|2
1655208340000|2022-06-14 12:05:40|22801.3|22781.3|22783.8|22763.8|22801.3|22781.3|22783.8|22763.8|2
1655208360000|2022-06-14 12:06:00|22782.5|22762.5|22782.5|22762.5|22782.5|22762.5|22782.5|22762.5|0
1655208380000|2022-06-14 12:06:20|22784.6|22764.6|22784.6|22764.6|22784.6|22764.6|22784.6|22764.6|2
1655208390000|2022-06-14 12:06:30|22787.1|22767.1|22804.6|22784.6|22804.6|22784.6|22787.1|22767.1|0
1655208400000|2022-06-14 12:06:40|22807.1|22787.1|22829.6|22809.6|22829.6|22809.6|22807.1|22787.1|1
1655208410000|2022-06-14 12:06:50|22824.6|22804.6|22827.5|22807.5|22827.5|22807.5|22824.6|22804.6|5
1655208420000|2022-06-14 12:07:00|22834.2|22814.2|22834.2|22814.2|22834.2|22814.2|22834.2|22814.2|0
1655208430000|2022-06-14 12:07:10|22834.6|22814.6|22847.1|22807.1|22847.1|22814.6|22834.6|22807.1|0
1655208440000|2022-06-14 12:07:20|22839.6|22819.6|22824.6|22784.6|22853.7|22819.6|22824.2|22784.2|8
1655208450000|2022-06-14 12:07:30|22835|22775|22830|22790|22835|22790|22830|22775|0
1655208460000|2022-06-14 12:07:40|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|0
1655208470000|2022-06-14 12:07:50|22819.2|22799.2|22814.6|22794.6|22819.2|22799.2|22814.6|22794.6|1
1655208480000|2022-06-14 12:08:00|22812.5|22792.5|22809.6|22789.6|22812.5|22792.5|22809.6|22789.6|3
1655208500000|2022-06-14 12:08:20|22808.8|22788.8|22802.1|22782.1|22808.8|22788.8|22802.1|22782.1|0
1655208510000|2022-06-14 12:08:30|22797.1|22777.1|22779.6|22759.6|22797.1|22777.1|22779.6|22759.6|1
1655208520000|2022-06-14 12:08:40|22774.6|22754.6|22756.7|22736.7|22774.6|22754.6|22756.7|22736.7|1
1655208530000|2022-06-14 12:08:50|22755.8|22735.8|22749.6|22729.6|22755.8|22735.8|22749.6|22729.6|0
1655208540000|2022-06-14 12:09:00|22749.2|22729.2|22750.8|22710.8|22763.3|22729.2|22746.7|22701.3|1
1655208550000|2022-06-14 12:09:10|22744.2|22704.2|22724.6|22704.6|22744.2|22711.7|22719.6|22692.1|2
1655208560000|2022-06-14 12:09:20|22727.1|22707.1|22712.1|22692.1|22727.1|22707.1|22712.1|22692.1|0
1655208570000|2022-06-14 12:09:30|22707.1|22687.1|22702.1|22662.1|22707.1|22687.1|22695|22662.1|1
1655208580000|2022-06-14 12:09:40|22691.7|22671.7|22666.7|22646.7|22691.7|22671.7|22666.7|22646.7|3
1655208590000|2022-06-14 12:09:50|22667.1|22647.1|22664.6|22644.6|22669.2|22649.2|22664.6|22644.6|1
1655208600000|2022-06-14 12:10:00|22660|22640|22686.7|22666.7|22686.7|22666.7|22657.5|22637.5|3
1655208610000|2022-06-14 12:10:10|22687.1|22667.1|22687.1|22667.1|22687.1|22667.1|22687.1|22667.1|0
1655208620000|2022-06-14 12:10:20|22689.2|22669.2|22692.1|22672.1|22692.1|22672.1|22689.2|22669.2|0
1655208630000|2022-06-14 12:10:30|22694.6|22674.6|22701.7|22681.7|22701.7|22681.7|22692.5|22672.5|11
1655208640000|2022-06-14 12:10:40|22704.2|22684.2|22720|22700|22720|22700|22704.2|22684.2|0
1655208650000|2022-06-14 12:10:50|22728.3|22708.3|22725|22665|22739.2|22708.3|22719.6|22665|3
1655208660000|2022-06-14 12:11:00|22697.5|22677.5|22696.7|22676.7|22697.5|22677.5|22696.7|22676.7|0
1655208690000|2022-06-14 12:11:30|22697.5|22677.5|22724.6|22704.6|22724.6|22704.6|22697.5|22677.5|1
1655208720000|2022-06-14 12:12:00|||||||||1
1655208730000|2022-06-14 12:12:10|22722.5|22702.5|22722.1|22702.1|22722.5|22702.5|22722.1|22702.1|1
1655208740000|2022-06-14 12:12:20|22719.6|22699.6|22719.6|22699.6|22719.6|22699.6|22719.6|22699.6|0
1655208760000|2022-06-14 12:12:40|22719.2|22699.2|22712.1|22692.1|22719.2|22699.2|22712.1|22692.1|1
1655208770000|2022-06-14 12:12:50|22708|22688|22698.8|22678.8|22720|22688|22698.8|22660|1
1655208780000|2022-06-14 12:13:00|22692.5|22672.5|22692.5|22672.5|22692.5|22672.5|22692.5|22672.5|0
1655208790000|2022-06-14 12:13:10|22690|22670|22690|22670|22690|22670|22690|22670|2
1655208800000|2022-06-14 12:13:20|22683.8|22663.8|22676.3|22656.3|22683.8|22663.8|22676.3|22656.3|10
1655208810000|2022-06-14 12:13:30|22673.8|22653.8|22673.8|22653.8|22673.8|22653.8|22673.8|22653.8|0
1655208820000|2022-06-14 12:13:40|22673.3|22653.3|22659.6|22639.6|22673.3|22653.3|22659.6|22639.6|0
1655208830000|2022-06-14 12:13:50|22659.2|22639.2|22646.7|22626.7|22659.2|22639.2|22646.7|22626.7|3
1655208840000|2022-06-14 12:14:00|22645.8|22625.8|22657.5|22637.5|22657.5|22637.5|22643.8|22617.1|2
1655208850000|2022-06-14 12:14:10|22658|22638|22658|22638|22658|22638|22658|22638|0
1655208860000|2022-06-14 12:14:20|22665|22625|22637.5|22617.5|22665|22627.5|22637.5|22617.5|2
1655208870000|2022-06-14 12:14:30|22647.1|22607.1|22647.1|22607.1|22647.1|22607.1|22647.1|22607.1|0
1655208880000|2022-06-14 12:14:40|22649.2|22609.2|22626.7|22606.7|22649.2|22609.6|22626.7|22599.2|0
1655208890000|2022-06-14 12:14:50|22619.6|22599.6|22637.1|22597.1|22637.1|22604.6|22619.6|22597.1|0
1655208900000|2022-06-14 12:15:00|22626.7|22606.7|22626.7|22606.7|22637.1|22607.5|22622.1|22597.1|2
1655208910000|2022-06-14 12:15:10|22624.6|22604.6|22624.6|22604.6|22624.6|22604.6|22624.6|22604.6|0
1655208930000|2022-06-14 12:15:30|22626.7|22606.7|22628|22608|22628|22608|22626.7|22606.7|0
1655208940000|2022-06-14 12:15:40|22632.5|22612.5|22632.5|22612.5|22632.5|22612.5|22632.5|22612.5|0
1655208950000|2022-06-14 12:15:50|22637.1|22597.1|22637.1|22597.1|22637.1|22597.1|22637.1|22597.1|2
1655208960000|2022-06-14 12:16:00|22626.7|22606.7|22622.1|22602.1|22626.7|22606.7|22622.1|22602.1|0
1655208970000|2022-06-14 12:16:10|22624.6|22604.6|22619.6|22599.6|22624.6|22604.6|22619.6|22599.6|0
1655208980000|2022-06-14 12:16:20|22619.2|22599.2|22614.6|22594.6|22619.2|22599.2|22612.1|22592.1|0
1655209010000|2022-06-14 12:16:50|22613.3|22593.3|22611.3|22591.3|22613.3|22593.3|22610.8|22590.8|4
1655209020000|2022-06-14 12:17:00|22605|22585|22605|22585|22605|22585|22605|22585|0
1655209050000|2022-06-14 12:17:30|22607.1|22587.1|22602.5|22582.5|22607.1|22587.1|22602.5|22582.5|3
1655209060000|2022-06-14 12:17:40|22607.1|22587.1|22617.1|22597.1|22617.1|22597.1|22607.1|22587.1|0
1655209070000|2022-06-14 12:17:50|22625.8|22585.8|22625.8|22585.8|22625.8|22585.8|22625.8|22585.8|0
1655209080000|2022-06-14 12:18:00|22625.4|22585.4|22617.1|22577.1|22625.4|22585.4|22616.7|22576.7|1
1655209090000|2022-06-14 12:18:10|22607.5|22587.5|22626.7|22606.7|22626.7|22606.7|22607.5|22587.5|1
1655209100000|2022-06-14 12:18:20|22637.1|22597.1|22637.1|22597.1|22637.1|22597.1|22637.1|22597.1|0
1655209110000|2022-06-14 12:18:30|22624.6|22604.6|22617.1|22577.1|22624.6|22604.6|22617.1|22577.1|0
1655209120000|2022-06-14 12:18:40|22604.6|22584.6|22617.1|22577.1|22617.1|22584.6|22604.6|22575|3
1655209130000|2022-06-14 12:18:50|22609.6|22589.6|22599.6|22579.6|22617.1|22589.6|22599.6|22577.1|5
1655209140000|2022-06-14 12:19:00|22600|22580|22612.5|22592.5|22617.1|22592.5|22600|22577.1|5
1655209150000|2022-06-14 12:19:10|22623|22583|22627.1|22587.1|22627.1|22587.1|22623|22583|0
1655209160000|2022-06-14 12:19:20|22616.3|22596.3|22609.6|22589.6|22616.3|22596.3|22609.6|22589.6|1
1655209170000|2022-06-14 12:19:30|22608.8|22588.8|22612.1|22572.1|22612.1|22588.8|22604.6|22572.1|0
1655209180000|2022-06-14 12:19:40|||||||||1
1655209190000|2022-06-14 12:19:50|22607.1|22567.1|22607.1|22567.1|22607.1|22567.1|22607.1|22567.1|1
1655209200000|2022-06-14 12:20:00|22594.6|22574.6|22594.6|22574.6|22594.6|22574.6|22594.6|22574.6|0
1655209210000|2022-06-14 12:20:10|22596.7|22576.7|22596.7|22576.7|22596.7|22576.7|22596.7|22576.7|0
1655209240000|2022-06-14 12:20:40|22599.2|22579.2|22599.2|22579.2|22599.2|22579.2|22599.2|22579.2|0
1655209260000|2022-06-14 12:21:00|22596.7|22576.7|22596.7|22576.7|22596.7|22576.7|22596.7|22576.7|2
1655209270000|2022-06-14 12:21:10|||||||||3
1655209280000|2022-06-14 12:21:20|||||||||2
1655209290000|2022-06-14 12:21:30|22594.6|22574.6|22602.1|22562.1|22602.1|22574.6|22594.6|22559.6|1
1655209300000|2022-06-14 12:21:40|22597.1|22557.1|22597.1|22557.1|22597.1|22557.1|22597.1|22557.1|0
1655209310000|2022-06-14 12:21:50|22584.6|22564.6|22584.6|22564.6|22584.6|22564.6|22584.6|22564.6|0
1655209320000|2022-06-14 12:22:00|22583.8|22563.8|22572.1|22552.1|22583.8|22563.8|22572.1|22552.1|0
1655209340000|2022-06-14 12:22:20|22567.1|22547.1|22567.1|22547.1|22567.1|22547.1|22567.1|22547.1|0
1655209350000|2022-06-14 12:22:30|22566.7|22546.7|22564.2|22544.2|22566.7|22546.7|22564.2|22544.2|1
1655209360000|2022-06-14 12:22:40|22561.7|22541.7|22559.6|22539.6|22561.7|22541.7|22559.6|22539.6|0
1655209370000|2022-06-14 12:22:50|22560|22540|22560|22540|22560|22540|22560|22540|0
1655209390000|2022-06-14 12:23:10|22562.1|22542.1|22562.1|22542.1|22562.1|22542.1|22562.1|22542.1|0
1655209400000|2022-06-14 12:23:20|22560|22540|22557.5|22537.5|22560|22540|22557.5|22537.5|1
1655209410000|2022-06-14 12:23:30|22562.1|22542.1|22559.6|22539.6|22562.1|22542.1|22559.6|22539.6|5
1655209420000|2022-06-14 12:23:40|22554.6|22534.6|22554.6|22534.6|22554.6|22534.6|22554.6|22534.6|3
1655209430000|2022-06-14 12:23:50|22554.2|22534.2|22557.1|22517.1|22557.1|22534.2|22554.2|22514.6|0
1655209440000|2022-06-14 12:24:00|||||||||1
1655209450000|2022-06-14 12:24:10|22546.7|22526.7|22557.1|22517.1|22557.1|22526.7|22546.7|22517.1|0
1655209460000|2022-06-14 12:24:20|||||||||42
1655209470000|2022-06-14 12:24:30|22549.6|22529.6|22551.7|22531.7|22551.7|22531.7|22549.6|22529.6|0
1655209480000|2022-06-14 12:24:40|22551.3|22531.3|22558.3|22518.3|22558.3|22531.3|22548.8|22518.3|2
1655209490000|2022-06-14 12:24:50|22557.9|22517.9|22538.8|22518.8|22557.9|22518.8|22538.8|22515.4|0
1655209500000|2022-06-14 12:25:00|22548.3|22508.3|22546.3|22506.3|22548.3|22508.3|22546.3|22506.3|1
1655209510000|2022-06-14 12:25:10|22531.7|22511.7|22541.3|22501.3|22541.3|22511.7|22531.7|22501.3|0
1655209550000|2022-06-14 12:25:50|22530.8|22510.8|22538.3|22498.3|22538.3|22510.8|22528.8|22498.3|0
1655209560000|2022-06-14 12:26:00|22533.8|22493.8|22513.8|22493.8|22538.3|22498.8|22513.8|22478.3|4
1655209570000|2022-06-14 12:26:10|22511.7|22491.7|22511.7|22491.7|22511.7|22491.7|22511.7|22491.7|0
1655209580000|2022-06-14 12:26:20|22509.6|22489.6|22519.2|22479.2|22519.2|22489.6|22509.6|22479.2|1
1655209590000|2022-06-14 12:26:30|22508.8|22488.8|22525.4|22485.4|22525.4|22495.8|22506.3|22485.4|7
1655209600000|2022-06-14 12:26:40|22521.3|22481.3|22521.3|22481.3|22521.3|22481.3|22521.3|22481.3|0
1655209610000|2022-06-14 12:26:50|22520.8|22480.8|22520.8|22480.8|22520.8|22480.8|22520.8|22480.8|0
1655209620000|2022-06-14 12:27:00|22518.8|22478.8|22516.3|22476.3|22521.3|22481.3|22516.3|22476.3|0
1655209630000|2022-06-14 12:27:10|22512.1|22472.1|22491.3|22451.3|22512.1|22480.4|22491.3|22451.3|1
1655209640000|2022-06-14 12:27:20|22480.8|22460.8|22478.8|22458.8|22480.8|22460.8|22478.8|22458.8|2
1655209670000|2022-06-14 12:27:50|22491.3|22451.3|22491.3|22451.3|22491.3|22451.3|22491.3|22451.3|5
1655209680000|2022-06-14 12:28:00|22481.7|22461.7|22481.7|22461.7|22481.7|22461.7|22481.7|22461.7|0
1655209690000|2022-06-14 12:28:10|22483.8|22463.8|22496.7|22456.7|22496.7|22463.8|22483.8|22456.3|0
1655209700000|2022-06-14 12:28:20|22487.5|22467.5|22494.6|22474.6|22494.6|22474.6|22487.5|22467.5|6
1655209710000|2022-06-14 12:28:30|||||||||1
1655209740000|2022-06-14 12:29:00|22513.3|22493.3|22534.6|22514.6|22544.2|22514.6|22513.3|22493.3|3
1655209750000|2022-06-14 12:29:10|22544.2|22504.2|22544.2|22504.2|22544.2|22504.2|22544.2|22504.2|0
1655209780000|2022-06-14 12:29:40|22539.2|22499.2|22524.2|22504.2|22539.2|22504.2|22524.2|22499.2|0
1655209790000|2022-06-14 12:29:50|22523.8|22503.8|22516.7|22496.7|22523.8|22503.8|22516.7|22496.7|1
1655209800000|2022-06-14 12:30:00|22517.1|22497.1|22530|22510|22534.6|22514.6|22517.1|22497.1|19
1655209810000|2022-06-14 12:30:10|22531.3|22511.3|22533.3|22513.3|22533.3|22513.3|22531.3|22511.3|1
1655209820000|2022-06-14 12:30:20|22528.8|22508.8|22533.8|22493.8|22535.8|22510.8|22528.8|22493.8|1
1655209830000|2022-06-14 12:30:30|22541.3|22481.3|22526.3|22486.3|22541.3|22486.3|22526.3|22481.3|0
1655209840000|2022-06-14 12:30:40|22518.8|22498.8|22518.8|22498.8|22518.8|22498.8|22518.8|22498.8|1
1655209850000|2022-06-14 12:30:50|22521.3|22501.3|22521.3|22501.3|22521.3|22501.3|22521.3|22501.3|0
1655209860000|2022-06-14 12:31:00|22518.8|22498.8|22521.3|22501.3|22521.3|22501.3|22518.8|22498.8|0
1655209870000|2022-06-14 12:31:10|22521.7|22501.7|22523.8|22503.8|22523.8|22503.8|22521.7|22501.7|0
1655209880000|2022-06-14 12:31:20|||||||||9
1655209890000|2022-06-14 12:31:30|||||||||18
1655209900000|2022-06-14 12:31:40|||||||||4
1655209910000|2022-06-14 12:31:50|22529.2|22509.2|22564.2|22544.2|22564.2|22544.2|22529.2|22509.2|13
1655209920000|2022-06-14 12:32:00|22563.3|22543.3|22559.2|22539.2|22563.3|22543.3|22556.7|22536.7|3
1655209930000|2022-06-14 12:32:10|22568.3|22528.3|22568.3|22528.3|22568.3|22528.3|22568.3|22528.3|1
1655209940000|2022-06-14 12:32:20|22551.3|22531.3|22539.2|22519.2|22551.3|22531.3|22539.2|22519.2|2
1655209950000|2022-06-14 12:32:30|22538.8|22518.8|22539.2|22499.2|22539.2|22518.8|22535|22499.2|0
1655209980000|2022-06-14 12:33:00|22545.8|22505.8|22562.9|22502.9|22562.9|22507.9|22545.8|22498.3|3
1655209990000|2022-06-14 12:33:10|22546.7|22526.7|22546.7|22526.7|22546.7|22526.7|22546.7|22526.7|0
1655210000000|2022-06-14 12:33:20|22557.1|22517.1|22554.6|22534.6|22557.1|22534.6|22554.6|22517.1|4
1655210010000|2022-06-14 12:33:30|22555|22535|22561.3|22521.3|22561.3|22535.8|22553.8|22521.3|4
1655210020000|2022-06-14 12:33:40|22559.2|22519.2|22559.2|22519.2|22559.2|22519.2|22559.2|22519.2|0
1655210030000|2022-06-14 12:33:50|22548.8|22528.8|22546.7|22526.7|22548.8|22528.8|22546.7|22526.7|0
1655210040000|2022-06-14 12:34:00|22546.3|22526.3|22542.1|22522.1|22551.3|22526.3|22538.8|22507.1|0
1655210050000|2022-06-14 12:34:10|22542.5|22522.5|22545.8|22525.8|22547.1|22527.1|22542.5|22522.5|1
1655210060000|2022-06-14 12:34:20|22543.8|22523.8|22543.8|22523.8|22543.8|22523.8|22543.8|22523.8|34
1655210070000|2022-06-14 12:34:30|22538.8|22518.8|22539.6|22519.6|22547.1|22519.6|22538.8|22507.1|1
1655210080000|2022-06-14 12:34:40|22534.6|22514.6|22534.6|22514.6|22534.6|22514.6|22534.6|22514.6|0
1655210150000|2022-06-14 12:35:50|22534.2|22514.2|22534.2|22514.2|22534.2|22514.2|22534.2|22514.2|1
1655210160000|2022-06-14 12:36:00|22532.1|22512.1|22527.5|22507.5|22532.1|22512.1|22527.5|22507.5|0
1655210180000|2022-06-14 12:36:20|22527.9|22507.9|22529.6|22509.6|22529.6|22509.6|22527.9|22507.9|0
1655210190000|2022-06-14 12:36:30|||||||||40
1655210200000|2022-06-14 12:36:40|22522.5|22502.5|22502.1|22482.1|22522.5|22502.5|22502.1|22482.1|2
1655210210000|2022-06-14 12:36:50|22499.6|22479.6|22509.2|22449.2|22509.2|22479.6|22499.6|22449.2|2
1655210240000|2022-06-14 12:37:20|22474.6|22454.6|22474.6|22454.6|22474.6|22454.6|22474.6|22454.6|0
1655210250000|2022-06-14 12:37:30|22469.6|22449.6|22469.6|22449.6|22469.6|22449.6|22469.6|22449.6|5
1655210270000|2022-06-14 12:37:50|22470|22450|22479.6|22459.6|22479.6|22459.6|22470|22450|1
1655210280000|2022-06-14 12:38:00|22479.2|22459.2|22479.2|22459.2|22479.2|22459.2|22479.2|22459.2|0
1655210290000|2022-06-14 12:38:10|22477.1|22457.1|22474.6|22454.6|22477.1|22457.1|22474.6|22454.6|3
1655210300000|2022-06-14 12:38:20|||||||||1
1655210320000|2022-06-14 12:38:40|22474.2|22454.2|22476.3|22456.3|22476.3|22456.3|22472.5|22452.5|0
1655210330000|2022-06-14 12:38:50|22477.1|22457.1|22479.6|22459.6|22479.6|22459.6|22477.1|22457.1|3
1655210340000|2022-06-14 12:39:00|22477.1|22457.1|22477.1|22457.1|22477.1|22457.1|22477.1|22457.1|0
1655210350000|2022-06-14 12:39:10|||||||||1
1655210370000|2022-06-14 12:39:30|22501.3|22461.3|22501.3|22461.3|22501.3|22461.3|22501.3|22461.3|2
1655210380000|2022-06-14 12:39:40|22485.8|22465.8|22477.1|22457.1|22485.8|22465.8|22477.1|22457.1|1
1655210400000|2022-06-14 12:40:00|22497.1||22497.1||22497.1||22497.1||1
1655210410000|2022-06-14 12:40:10|22477.5|22457.5|22477.5|22457.5|22477.5|22457.5|22477.5|22457.5|0
1655210420000|2022-06-14 12:40:20|22482.1|22462.1|22482.5|22462.5|22482.5|22462.5|22477.5|22457.5|0
1655210430000|2022-06-14 12:40:30|22483.4|22463.4|22491.7|22471.7|22491.7|22471.7|22483.4|22463.4|0
1655210440000|2022-06-14 12:40:40|22493.8|22473.8|22507.1|22487.1|22507.1|22487.1|22493.8|22464.6|1
1655210460000|2022-06-14 12:41:00|22509.2|22489.2|22519.6|22499.6|22519.6|22499.6|22509.2|22489.2|0
1655210480000|2022-06-14 12:41:20|22525|22505|22542.9|22522.9|22542.9|22522.9|22525|22505|0
1655210490000|2022-06-14 12:41:30|22550|22530|22550|22530|22550|22530|22550|22530|1
1655210500000|2022-06-14 12:41:40|22552.5|22532.5|22562.9|22542.9|22562.9|22542.9|22552.5|22532.5|4
1655210510000|2022-06-14 12:41:50|22561.7|22541.7|22556.3|22536.3|22561.7|22541.7|22556.3|22536.3|0
1655210520000|2022-06-14 12:42:00|22554.2|22534.2|22552.1|22532.1|22554.2|22534.2|22552.1|22532.1|1
1655210530000|2022-06-14 12:42:10|22554.2|22534.2|22563.3|22543.3|22570|22543.3|22554.2|22530|3
1655210550000|2022-06-14 12:42:30|22559.2|22539.2|22559.2|22539.2|22559.2|22539.2|22559.2|22539.2|1
1655210580000|2022-06-14 12:43:00|22559.6|22539.6|22561.7|22541.7|22561.7|22541.7|22559.6|22539.6|0
1655210590000|2022-06-14 12:43:10|22559.6|22539.6|22559.6|22539.6|22559.6|22539.6|22559.6|22539.6|2
1655210600000|2022-06-14 12:43:20|22557.1|22537.1|22554.6|22514.6|22557.1|22537.1|22547.1|22514.6|8
1655210610000|2022-06-14 12:43:30|22544.2|22524.2|22537.1|22497.1|22544.2|22524.2|22529.6|22497.1|18
1655210620000|2022-06-14 12:43:40|22524.6|22504.6|22534.2|22494.2|22534.2|22504.6|22524.6|22494.2|1
1655210630000|2022-06-14 12:43:50|22532.1|22492.1|22521.7|22501.7|22532.1|22501.7|22521.7|22492.1|0
1655210640000|2022-06-14 12:44:00|22521.3|22501.3|22533.8|22513.8|22533.8|22513.8|22521.3|22501.3|2
1655210650000|2022-06-14 12:44:10|22547.1|22507.1|22554.2|22514.2|22554.2|22514.2|22547.1|22507.1|0
1655210660000|2022-06-14 12:44:20|22549.6|22529.6|22549.6|22529.6|22549.6|22529.6|22549.6|22529.6|0
1655210680000|2022-06-14 12:44:40|22559.2|22539.2|22559.2|22539.2|22559.2|22539.2|22559.2|22539.2|9
1655210690000|2022-06-14 12:44:50|22556.7|22536.7|22551.7|22531.7|22566.3|22536.7|22551.7|22526.3|0
1655210700000|2022-06-14 12:45:00|22559.2|22519.2|22559.2|22519.2|22559.2|22519.2|22559.2|22519.2|0
1655210730000|2022-06-14 12:45:30|22561.3|22521.3|22561.3|22521.3|22561.3|22521.3|22561.3|22521.3|0
1655210750000|2022-06-14 12:45:50|22559.2|22519.2|22559.2|22519.2|22559.2|22519.2|22559.2|22519.2|0
1655210760000|2022-06-14 12:46:00|22548.8|22528.8|22543.3|22503.3|22548.8|22528.8|22541.7|22503.3|0
1655210770000|2022-06-14 12:46:10|22542.9|22502.9|22536.7|22496.7|22542.9|22502.9|22536.7|22496.7|0
1655210780000|2022-06-14 12:46:20|22543.8|22503.8|22543.8|22503.8|22543.8|22503.8|22543.8|22503.8|1
1655210800000|2022-06-14 12:46:40|22544.2|22504.2|22544.2|22504.2|22544.2|22504.2|22544.2|22504.2|0
1655210830000|2022-06-14 12:47:10|22546.3|22506.3|22533.8|22513.8|22546.3|22513.8|22533.8|22506.3|0
1655210850000|2022-06-14 12:47:30|22535.8|22515.8|22558.3|22518.3|22558.3|22521.3|22535.8|22515.8|1
1655210860000|2022-06-14 12:47:40|22560.4|22520.4|22560.4|22520.4|22560.4|22520.4|22560.4|22520.4|0
1655210870000|2022-06-14 12:47:50|22562.5|22522.5|22562.9|22522.9|22562.9|22522.9|22562.5|22522.5|1
1655210880000|2022-06-14 12:48:00|22553.8|22533.8|22564.2|22524.2|22564.2|22533.8|22553.8|22524.2|0
1655210920000|2022-06-14 12:48:40|22558.8|22538.8|22561.3|22541.3|22565.8|22545.8|22558.8|22538.8|1
1655210940000|2022-06-14 12:49:00|22558.8|22538.8|22556.3|22536.3|22558.8|22538.8|22556.3|22536.3|2
1655210950000|2022-06-14 12:49:10|22554.6|22534.6|22561.3|22521.3|22561.3|22534.6|22548.3|22521.3|0
1655210960000|2022-06-14 12:49:20|22561.7|22521.7|22566.3|22526.3|22566.3|22526.3|22561.7|22521.7|1
1655210970000|2022-06-14 12:49:30|22556.7|22536.7|22559.2|22539.2|22559.2|22539.2|22556.7|22536.7|0
1655210990000|2022-06-14 12:49:50|||||||||1
1655211040000|2022-06-14 12:50:40|22561.7|22541.7|22561.7|22541.7|22566.7|22546.7|22561.3|22541.3|1
1655211070000|2022-06-14 12:51:10|22570.8|22550.8|22584.2|22544.2|22596.3|22573.3|22570.4|22544.2|20
1655211080000|2022-06-14 12:51:20|22576.7|22556.7|22576.7|22556.7|22576.7|22556.7|22576.7|22556.7|0
1655211100000|2022-06-14 12:51:40|22578.8|22558.8|22578.8|22558.8|22578.8|22558.8|22578.8|22558.8|0
1655211110000|2022-06-14 12:51:50|22578.3|22558.3|22568.3|22528.3|22580|22558.3|22568.3|22528.3|0
1655211120000|2022-06-14 12:52:00|22564.2|22524.2|22576.3|22536.3|22576.3|22536.3|22555|22524.2|0
1655211140000|2022-06-14 12:52:20|22576.7|22536.7|22567.5|22547.5|22576.7|22547.5|22567.5|22536.7|0
1655211150000|2022-06-14 12:52:30|||||||||1
1655211160000|2022-06-14 12:52:40|22569.6|22549.6|22569.6|22549.6|22569.6|22549.6|22569.6|22549.6|0
1655211180000|2022-06-14 12:53:00|22567.5|22547.5|22576.7|22556.7|22576.7|22556.7|22567.5|22547.5|0
1655211200000|2022-06-14 12:53:20|22574.6|22554.6|22574.2|22554.2|22574.6|22554.6|22574.2|22554.2|1
1655211220000|2022-06-14 12:53:40|22571.7|22551.7|22566.7|22546.7|22571.7|22551.7|22566.7|22546.7|0
1655211230000|2022-06-14 12:53:50|22576.3|22536.3|22576.3|22536.3|22576.3|22536.3|22576.3|22536.3|0
1655211240000|2022-06-14 12:54:00|22574.2|22534.2|22574.6|22534.6|22574.6|22543.8|22563.8|22534.2|0
1655211250000|2022-06-14 12:54:10|22578.8|22538.8|22578.8|22538.8|22578.8|22538.8|22578.8|22538.8|0
1655211260000|2022-06-14 12:54:20|22580.8|22540.8|22568.8|22548.8|22581.3|22548.8|22568.8|22540.8|2
1655211270000|2022-06-14 12:54:30|22568.3|22548.3|22559.6|22539.6|22568.3|22548.3|22559.6|22539.6|1
1655211280000|2022-06-14 12:54:40|22550.8|22530.8|22545.8|22525.8|22550.8|22530.8|22545.8|22525.8|0
1655211320000|2022-06-14 12:55:20|22556.7|22516.7|22556.7|22516.7|22556.7|22516.7|22556.7|22516.7|0
1655211330000|2022-06-14 12:55:30|22558.8|22518.8|22566.3|22526.3|22566.3|22526.3|22558.8|22518.8|0
1655211340000|2022-06-14 12:55:40|22568.3|22528.3|22568.3|22528.3|22568.3|22528.3|22568.3|22528.3|0
1655211350000|2022-06-14 12:55:50|22570.4|22530.4|22572.9|22532.9|22572.9|22532.9|22570.4|22530.4|1
1655211360000|2022-06-14 12:56:00|||||||||1
1655211370000|2022-06-14 12:56:10|22576.3|22536.3|22576.3|22536.3|22576.3|22536.3|22576.3|22536.3|5
1655211390000|2022-06-14 12:56:30|22578.3|22538.3|22580.8|22540.8|22580.8|22540.8|22578.3|22538.3|0
1655211400000|2022-06-14 12:56:40|22573.8|22553.8|22573.8|22553.8|22573.8|22553.8|22573.8|22553.8|0
1655211420000|2022-06-14 12:57:00|22574.2|22554.2|22578.8|22558.8|22578.8|22558.8|22574.2|22554.2|2
1655211430000|2022-06-14 12:57:10|22574.2|22554.2|22573.8|22553.8|22583.3|22554.2|22570.8|22541.3|10
1655211440000|2022-06-14 12:57:20|||||||||1
1655211470000|2022-06-14 12:57:50|||||||||1
1655211490000|2022-06-14 12:58:10|22574.2|22554.2|22574.2|22554.2|22574.2|22554.2|22574.2|22554.2|27
1655211510000|2022-06-14 12:58:30|22578.3|22558.3|22571.7|22551.7|22578.3|22558.3|22571.7|22551.7|0
1655211520000|2022-06-14 12:58:40|22573.8|22553.8|22573.8|22553.8|22573.8|22553.8|22573.8|22553.8|0
1655211570000|2022-06-14 12:59:30|22571.7|22551.7|22581.3|22541.3|22581.3|22551.7|22571.7|22541.3|0
1655211590000|2022-06-14 12:59:50|22570.8|22550.8|22551.7|22531.7|22570.8|22550.8|22551.7|22531.7|1
1655211600000|2022-06-14 13:00:00|22547.1|22527.1|22553.3|22513.3|22554.2|22527.1|22547.1|22513.3|1
1655211610000|2022-06-14 13:00:10|22549.2|22509.2|22537.1|22497.1|22549.2|22509.6|22529.6|22497.1|84
1655211620000|2022-06-14 13:00:20|||||||||1
1655211630000|2022-06-14 13:00:30|22527.9|22507.9|22550|22510|22550|22513.4|22527.9|22507.9|0
1655211640000|2022-06-14 13:00:40|22542.5|22522.5|22557.1|22517.1|22557.1|22525.4|22542.5|22512.9|1
1655211670000|2022-06-14 13:01:10|22552.1|22512.1|22552.1|22512.1|22552.1|22512.1|22552.1|22512.1|0
1655211680000|2022-06-14 13:01:20|22552.9|22512.9|22557.1|22517.1|22557.1|22517.1|22552.9|22512.9|2
1655211690000|2022-06-14 13:01:30|22567.5|22527.5|22559.2|22539.2|22567.5|22539.2|22559.2|22527.5|1
1655211710000|2022-06-14 13:01:50|22559.6|22539.6|22559.6|22539.6|22559.6|22539.6|22559.6|22539.6|1
1655211750000|2022-06-14 13:02:30|22562.1|22542.1|22564.2|22544.2|22564.6|22544.6|22562.1|22542.1|3
1655211760000|2022-06-14 13:02:40|22562.1|22542.1|22562.1|22542.1|22562.1|22542.1|22562.1|22542.1|3
1655211780000|2022-06-14 13:03:00|22559.6|22539.6|22561.7|22521.7|22561.7|22539.6|22559.6|22521.7|0
1655211790000|2022-06-14 13:03:10|22550.8|22530.8|22539.2|22499.2|22552.1|22530.8|22531.7|22499.2|0
1655211840000|2022-06-14 13:04:00|22529.6|22509.6|22538.8|22518.8|22538.8|22518.8|22529.6|22509.6|2
1655211850000|2022-06-14 13:04:10|22539.2|22519.2|22539.2|22519.2|22539.2|22519.2|22539.2|22519.2|5
1655211870000|2022-06-14 13:04:30|22541.3|22521.3|22558.8|22538.8|22568.3|22538.8|22541.3|22521.3|0
1655211880000|2022-06-14 13:04:40|22559.2|22539.2|22561.7|22541.7|22561.7|22541.7|22559.2|22539.2|0
1655211900000|2022-06-14 13:05:00|22562.1|22542.1|22569.2|22549.2|22569.2|22549.2|22562.1|22542.1|1
1655211910000|2022-06-14 13:05:10|||||||||2
1655211940000|2022-06-14 13:05:40|22568.8|22548.8|22572.9|22532.9|22572.9|22548.8|22563.8|22532.9|0
1655211950000|2022-06-14 13:05:50|22557.9|22537.9|22560.4|22520.4|22563.3|22537.9|22557.9|22520.4|0
1655211960000|2022-06-14 13:06:00|22556.3|22516.3|22555.8|22515.8|22556.3|22516.3|22555.8|22515.8|0
1655212010000|2022-06-14 13:06:50|22554.6|22514.6|22555.4|22495.4|22555.4|22514.6|22554.6|22495.4|1
1655212020000|2022-06-14 13:07:00|22551.3|22491.3|22551.3|22491.3|22551.3|22491.3|22551.3|22491.3|0
1655212050000|2022-06-14 13:07:30|22529.6|22509.6|22529.6|22509.6|22529.6|22509.6|22529.6|22509.6|0
1655212060000|2022-06-14 13:07:40|22520.4|22500.4|22513.8|22473.8|22520.4|22500.4|22513.8|22473.8|0
1655212070000|2022-06-14 13:07:50|22498.8|22478.8|22496.3|22476.3|22498.8|22478.8|22496.3|22476.3|1
1655212080000|2022-06-14 13:08:00|22493.8|22473.8|22491.7|22471.7|22493.8|22473.8|22491.7|22471.7|0
1655212110000|2022-06-14 13:08:30|22490.8|22470.8|22485.8|22465.8|22490.8|22470.8|22485.8|22465.8|6
1655212120000|2022-06-14 13:08:40|22478.8|22458.8|22483.8|22463.8|22483.8|22463.8|22478.8|22458.8|1
1655212190000|2022-06-14 13:09:50|22494.2|22454.2|22494.2|22454.2|22494.2|22454.2|22494.2|22454.2|0
1655212200000|2022-06-14 13:10:00|22496.3|22456.3|22496.3|22456.3|22496.3|22465.8|22485.8|22454.2|1
1655212210000|2022-06-14 13:10:10|22483.8|22463.8|22483.8|22463.8|22483.8|22463.8|22483.8|22463.8|1
1655212230000|2022-06-14 13:10:30|22491.3|22451.3|22491.3|22451.3|22491.3|22451.3|22491.3|22451.3|1
1655212240000|2022-06-14 13:10:40|22481.3|22441.3|22481.3|22441.3|22481.3|22441.3|22481.3|22441.3|0
1655212250000|2022-06-14 13:10:50|22466.3|22446.3|22465.8|22445.8|22466.3|22446.3|22465.8|22445.8|0
1655212260000|2022-06-14 13:11:00|22458.8|22438.8|22453.8|22433.8|22468.3|22438.8|22453.8|22426.3|0
1655212270000|2022-06-14 13:11:10|22454.2|22434.2|22456.3|22436.3|22456.3|22436.3|22454.2|22434.2|0
1655212290000|2022-06-14 13:11:30|22456.7|22436.7|22456.7|22436.7|22456.7|22436.7|22456.7|22436.7|0
1655212300000|2022-06-14 13:11:40|22458.8|22438.8|22458.8|22438.8|22458.8|22438.8|22458.8|22438.8|0
1655212330000|2022-06-14 13:12:10|22468.3|22428.3|22456.7|22436.7|22468.3|22436.7|22456.7|22428.3|0
1655212340000|2022-06-14 13:12:20|22458.8|22438.8|22456.3|22436.3|22458.8|22438.8|22456.3|22436.3|0
1655212350000|2022-06-14 13:12:30|||||||||2
1655212380000|2022-06-14 13:13:00|22466.3|22426.3|22471.3|22431.3|22471.3|22431.3|22466.3|22426.3|0
1655212390000|2022-06-14 13:13:10|22470.4|22430.4|22466.3|22426.3|22470.4|22430.4|22466.3|22426.3|0
1655212410000|2022-06-14 13:13:30|22467.1|22427.1|22471.3|22451.3|22471.3|22451.3|22461.7|22427.1|33
1655212480000|2022-06-14 13:14:40|||||||||25
1655212490000|2022-06-14 13:14:50|22476.3|22456.3|22490.8|22470.8|22491.3|22470.8|22476.3|22451.3|0
1655212500000|2022-06-14 13:15:00|22491.3|22471.3|22493.8|22473.8|22493.8|22473.8|22491.3|22471.3|1
1655212510000|2022-06-14 13:15:10|22501.3|22481.3|22501.3|22481.3|22501.3|22481.3|22501.3|22481.3|9
1655212520000|2022-06-14 13:15:20|||||||||11
1655212550000|2022-06-14 13:15:50|22501.7|22481.7|22511.3|22471.3|22511.3|22481.7|22501.7|22471.3|0
1655212560000|2022-06-14 13:16:00|22508.8|22468.8|22508.8|22468.8|22508.8|22468.8|22508.8|22468.8|0
1655212570000|2022-06-14 13:16:10|22509.2|22469.2|22498.8|22478.8|22509.2|22478.8|22498.8|22469.2|27
1655212600000|2022-06-14 13:16:40|22501.3|22481.3|22501.3|22481.3|22501.3|22481.3|22501.3|22481.3|26
1655212620000|2022-06-14 13:17:00|22503.8|22483.8|22513.8|22493.8|22513.8|22493.8|22503.8|22483.8|0
1655212650000|2022-06-14 13:17:30|22516.3|22496.3|22516.3|22496.3|22516.3|22496.3|22516.3|22496.3|0
1655212680000|2022-06-14 13:18:00|22520.8|22500.8|22518.3|22498.3|22520.8|22500.8|22518.3|22498.3|0
1655212690000|2022-06-14 13:18:10|22516.3|22496.3|22513.8|22473.8|22516.3|22496.3|22508.8|22473.8|0
1655212710000|2022-06-14 13:18:30|22511.3|22471.3|22510.4|22470.4|22511.3|22471.3|22510.4|22470.4|0
1655212720000|2022-06-14 13:18:40|22506.3|22466.3|22501.3|22461.3|22506.3|22475.8|22495.8|22458.8|0
1655212740000|2022-06-14 13:19:00|22490.8|22470.8|22490.8|22470.8|22490.8|22470.8|22490.8|22470.8|0
1655212770000|2022-06-14 13:19:30|22486.7|22466.7|22478.8|22458.8|22494.6|22466.7|22478.8|22448.3|3
1655212780000|2022-06-14 13:19:40|22479.6|22459.6|22483.8|22463.8|22483.8|22463.8|22479.6|22459.6|0
1655212800000|2022-06-14 13:20:00|22487.9|22467.9|22518.3|22498.3|22518.3|22498.3|22487.9|22466.3|3
1655212820000|2022-06-14 13:20:20|22520.4|22500.4|22536.7|22496.7|22539.2|22500.4|22520.4|22496.7|0
1655212830000|2022-06-14 13:20:30|22523.8|22503.8|22506.3|22486.3|22527.9|22503.8|22506.3|22486.3|0
1655212840000|2022-06-14 13:20:40|22504.2|22484.2|22506.7|22486.7|22506.7|22486.7|22504.2|22484.2|0
1655212850000|2022-06-14 13:20:50|22508.8|22488.8|22508.8|22488.8|22508.8|22488.8|22508.8|22488.8|0
1655212860000|2022-06-14 13:21:00|22521.3|22481.3|22521.3|22481.3|22521.3|22481.3|22521.3|22481.3|0
1655212900000|2022-06-14 13:21:40|22508.8|22488.8|22508.8|22488.8|22508.8|22488.8|22508.8|22488.8|15
1655212910000|2022-06-14 13:21:50|||||||||4
1655212920000|2022-06-14 13:22:00|22519.2|22479.2|22523.3|22483.3|22523.3|22483.3|22519.2|22479.2|1
1655212930000|2022-06-14 13:22:10|22511.7|22491.7|22504.2|22484.2|22513.8|22493.8|22504.2|22484.2|4
1655212940000|2022-06-14 13:22:20|22511.7|22471.7|22498.8|22458.8|22511.7|22471.7|22498.8|22458.8|26
1655212950000|2022-06-14 13:22:30|22501.3|22461.3|22501.3|22461.3|22501.3|22461.3|22501.3|22461.3|15
1655213030000|2022-06-14 13:23:50|22486.7|22466.7|22488.8|22448.8|22488.8|22466.7|22486.7|22448.8|3
1655213040000|2022-06-14 13:24:00|22481.3|22441.3|22482.1|22442.1|22482.1|22450.8|22468.8|22441.3|3
1655213050000|2022-06-14 13:24:10|22486.3|22446.3|22486.3|22446.3|22486.3|22446.3|22486.3|22446.3|0
1655213060000|2022-06-14 13:24:20|22481.3|22461.3|22486.3|22466.3|22486.3|22466.3|22481.3|22461.3|0
1655213070000|2022-06-14 13:24:30|22487.5|22467.5|22493.8|22473.8|22493.8|22473.8|22487.5|22467.5|0
1655213090000|2022-06-14 13:24:50|22504.2|22464.2|22506.3|22466.3|22506.3|22466.3|22504.2|22464.2|0
1655213100000|2022-06-14 13:25:00|22498.8|22478.8|22503.8|22483.8|22503.8|22483.8|22498.8|22478.8|0
1655213110000|2022-06-14 13:25:10|22506.3|22486.3|22506.3|22486.3|22506.3|22486.3|22506.3|22486.3|0
1655213120000|2022-06-14 13:25:20|||||||||2
1655213130000|2022-06-14 13:25:30|22508.8|22488.8|22508.8|22488.8|22508.8|22488.8|22508.8|22488.8|0
1655213140000|2022-06-14 13:25:40|22516.3|22476.3|22516.3|22476.3|22516.3|22476.3|22516.3|22476.3|5
1655213180000|2022-06-14 13:26:20|22505.8|22485.8|22496.3|22476.3|22505.8|22485.8|22496.3|22476.3|0
1655213190000|2022-06-14 13:26:30|22493.8|22473.8|22490.8|22470.8|22493.8|22473.8|22490.8|22470.8|0
1655213200000|2022-06-14 13:26:40|22486.7|22466.7|22486.7|22466.7|22486.7|22466.7|22486.7|22466.7|1
1655213220000|2022-06-14 13:27:00|22483.8|22463.8|22491.3|22451.3|22493.3|22463.8|22483.8|22451.3|0
1655213290000|2022-06-14 13:28:10|22481.7|22461.7|22491.3|22471.3|22491.3|22471.3|22481.7|22461.7|0
1655213330000|2022-06-14 13:28:50|22496.3|22476.3|22501.3|22461.3|22501.3|22476.7|22493.8|22461.3|1
1655213350000|2022-06-14 13:29:10|22491.7|22471.7|22496.7|22476.7|22496.7|22476.7|22491.7|22471.7|2
1655213370000|2022-06-14 13:29:30|22496.3|22476.3|22493.8|22473.8|22496.3|22476.3|22493.8|22473.8|0
1655213400000|2022-06-14 13:30:00|||||||||4
1655213410000|2022-06-14 13:30:10|22504.2|22464.2|22496.3|22476.3|22511.3|22478.8|22496.3|22464.2|1
1655213420000|2022-06-14 13:30:20|22495.8|22475.8|22493.8|22473.8|22495.8|22475.8|22493.8|22473.8|0
1655213430000|2022-06-14 13:30:30|22491.3|22471.3|22491.3|22471.3|22491.3|22471.3|22491.3|22471.3|0
1655213440000|2022-06-14 13:30:40|22496.3|22456.3|22496.3|22456.3|22496.3|22456.3|22496.3|22456.3|0
1655213450000|2022-06-14 13:30:50|22491.3|22471.3|22498.8|22478.8|22498.8|22478.8|22491.3|22471.3|0
1655213460000|2022-06-14 13:31:00|22506.3|22466.3|22496.3|22456.3|22506.3|22466.3|22496.3|22456.3|0
1655213470000|2022-06-14 13:31:10|22511.3|22451.3|22511.3|22451.3|22511.3|22451.3|22511.3|22451.3|2
1655213480000|2022-06-14 13:31:20|22526.3|22486.3|22526.3|22486.3|22526.3|22486.3|22526.3|22486.3|0
1655213490000|2022-06-14 13:31:30|22528.3|22488.3|22528.3|22488.3|22528.3|22488.3|22528.3|22488.3|0
1655213500000|2022-06-14 13:31:40|22523.8|22503.8|22543.3|22503.3|22543.3|22508.8|22523.8|22503.3|7
1655213520000|2022-06-14 13:32:00|22533.8|22513.8|22533.8|22513.8|22533.8|22513.8|22533.8|22513.8|0
1655213550000|2022-06-14 13:32:30|22531.7|22511.7|22531.7|22511.7|22531.7|22511.7|22531.7|22511.7|0
1655213570000|2022-06-14 13:32:50|22529.2|22509.2|22529.2|22509.2|22529.2|22509.2|22529.2|22509.2|0
1655213580000|2022-06-14 13:33:00|22538.3|22498.3|22531.3|22491.3|22538.3|22498.3|22531.3|22491.3|1
1655213590000|2022-06-14 13:33:10|22523.8|22503.8|22521.7|22501.7|22523.8|22503.8|22521.7|22501.7|2
1655213630000|2022-06-14 13:33:50|||||||||1
1655213670000|2022-06-14 13:34:30|22531.3|22491.3|22531.3|22491.3|22531.3|22491.3|22531.3|22491.3|0
1655213680000|2022-06-14 13:34:40|22520.8|22500.8|22515.8|22495.8|22520.8|22500.8|22515.8|22495.8|0
1655213690000|2022-06-14 13:34:50|22509.2|22489.2|22506.7|22486.7|22509.2|22489.2|22506.7|22486.7|1
1655213700000|2022-06-14 13:35:00|22504.6|22484.6|22504.6|22484.6|22504.6|22484.6|22504.6|22484.6|0
1655213730000|2022-06-14 13:35:30|22514.2|22474.2|22503.8|22483.8|22514.2|22483.8|22503.8|22474.2|4
1655213740000|2022-06-14 13:35:40|22501.7|22481.7|22498.8|22478.8|22501.7|22481.7|22498.8|22478.8|0
1655213760000|2022-06-14 13:36:00|22508.3|22468.3|22503.8|22463.8|22508.3|22468.3|22503.8|22463.8|3
1655213770000|2022-06-14 13:36:10|22503.3|22463.3|22496.3|22456.3|22503.3|22470.8|22490.8|22456.3|1
1655213780000|2022-06-14 13:36:20|22494.2|22454.2|22491.3|22451.3|22494.2|22454.2|22491.3|22451.3|2
1655213790000|2022-06-14 13:36:30|||||||||1
1655213800000|2022-06-14 13:36:40|22490.8|22450.8|22476.7|22456.7|22490.8|22456.7|22476.7|22443.8|1
1655213810000|2022-06-14 13:36:50|22476.3|22456.3|22476.3|22456.3|22476.3|22456.3|22472.1|22452.1|2
1655213820000|2022-06-14 13:37:00|22475.8|22455.8|22479.6|22459.6|22486.3|22459.6|22471.3|22444.2|1
1655213840000|2022-06-14 13:37:20|||||||||1
1655213870000|2022-06-14 13:37:50|||||||||1
1655213880000|2022-06-14 13:38:00|22480|22460|22496.7|22476.7|22496.7|22476.7|22480|22460|4
1655213890000|2022-06-14 13:38:10|22497.1|22477.1|22496.7|22476.7|22510.4|22481.3|22496.7|22470.4|1
1655213910000|2022-06-14 13:38:30|22498.8|22478.8|22498.8|22478.8|22498.8|22478.8|22498.8|22478.8|0
1655213920000|2022-06-14 13:38:40|22499.2|22479.2|22499.2|22479.2|22499.2|22479.2|22499.2|22479.2|1
1655213930000|2022-06-14 13:38:50|22499.6|22479.6|22501.7|22481.7|22501.7|22481.7|22499.6|22479.6|1
1655213950000|2022-06-14 13:39:10|22503.3|22483.3|22503.3|22483.3|22503.3|22483.3|22503.3|22483.3|1
1655213960000|2022-06-14 13:39:20|||||||||1
1655213980000|2022-06-14 13:39:40|22503.8|22483.8|22503.8|22483.8|22503.8|22483.8|22503.8|22483.8|0
1655213990000|2022-06-14 13:39:50|||||||||3
1655214000000|2022-06-14 13:40:00|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|22504.2|22484.2|1
1655214020000|2022-06-14 13:40:20|||||||||2
1655214030000|2022-06-14 13:40:30|22506.3|22486.3|22498.8|22478.8|22506.3|22486.3|22498.8|22478.8|2
1655214040000|2022-06-14 13:40:40|22506.3|22466.3|22501.3|22461.3|22506.3|22475.8|22493.8|22461.3|6
1655214060000|2022-06-14 13:41:00|||||||||1
1655214090000|2022-06-14 13:41:30|22488.8|22468.8|22488.8|22468.8|22488.8|22468.8|22488.8|22468.8|0
1655214120000|2022-06-14 13:42:00|22486.3|22466.3|22471.3|22451.3|22486.3|22466.3|22466.7|22446.7|3
1655214160000|2022-06-14 13:42:40|22471.7|22451.7|22468.8|22448.8|22481.3|22453.8|22468.8|22441.3|0
1655214170000|2022-06-14 13:42:50|22466.3|22446.3|22466.3|22446.3|22466.3|22446.3|22466.3|22446.3|1
1655214200000|2022-06-14 13:43:20|22465.4|22445.4|22446.7|22426.7|22465.4|22445.4|22446.7|22426.7|8
1655214210000|2022-06-14 13:43:30|22431.3|22411.3|22428.8|22408.8|22431.3|22411.3|22428.8|22408.8|1
1655214220000|2022-06-14 13:43:40|22428.3|22408.3|22426.3|22406.3|22428.3|22408.3|22426.3|22406.3|0
1655214230000|2022-06-14 13:43:50|22420|22400|22419.2|22399.2|22420|22400|22419.2|22399.2|3
1655214240000|2022-06-14 13:44:00|22421.3|22401.3|22420.8|22400.8|22421.3|22401.3|22420.8|22400.8|0
1655214250000|2022-06-14 13:44:10|22418.8|22398.8|22418.8|22398.8|22418.8|22398.8|22418.8|22398.8|0
1655214260000|2022-06-14 13:44:20|22421.3|22401.3|22423.3|22403.3|22423.3|22403.3|22418.8|22398.8|0
1655214270000|2022-06-14 13:44:30|22419.2|22399.2|22419.2|22399.2|22419.2|22399.2|22419.2|22399.2|0
1655214280000|2022-06-14 13:44:40|22418.8|22398.8|22418.8|22398.8|22418.8|22398.8|22418.8|22398.8|0
1655214290000|2022-06-14 13:44:50|22421.3|22401.3|22413.8|22393.8|22421.3|22401.3|22413.8|22393.8|1
1655214300000|2022-06-14 13:45:00|22413.3|22393.3|22413.3|22393.3|22413.3|22393.3|22413.3|22393.3|6
1655214310000|2022-06-14 13:45:10|22410.8|22390.8|22413.3|22393.3|22413.3|22393.3|22410.8|22390.8|3
1655214320000|2022-06-14 13:45:20|22406.7|22386.7|22401.7|22381.7|22406.7|22386.7|22401.7|22381.7|5
1655214330000|2022-06-14 13:45:30|||||||||4
1655214350000|2022-06-14 13:45:50|22403.8|22383.8|22403.8|22383.8|22403.8|22383.8|22403.8|22383.8|2
1655214360000|2022-06-14 13:46:00|22403.3|22383.3|22407.9|22387.9|22407.9|22387.9|22403.3|22383.3|9
1655214370000|2022-06-14 13:46:10|22403.8|22383.8|22403.3|22383.3|22403.8|22383.8|22403.3|22383.3|0
1655214390000|2022-06-14 13:46:30|22403.8|22383.8|22398.8|22378.8|22403.8|22383.8|22398.8|22378.8|1
1655214400000|2022-06-14 13:46:40|22396.3|22376.3|22398.8|22378.8|22398.8|22378.8|22394.2|22374.2|8
1655214410000|2022-06-14 13:46:50|22405.4|22385.4|22405.4|22385.4|22405.4|22385.4|22405.4|22385.4|0
1655214420000|2022-06-14 13:47:00|22407.5|22387.5|22407.9|22387.9|22407.9|22387.9|22407.5|22387.5|1
1655214430000|2022-06-14 13:47:10|22408.3|22388.3|22436.3|22416.3|22436.3|22416.3|22408.3|22388.3|10
1655214440000|2022-06-14 13:47:20|22438.3|22418.3|22438.3|22418.3|22438.3|22418.3|22438.3|22418.3|0
1655214450000|2022-06-14 13:47:30|22442.5|22422.5|22451.3|22411.3|22453.3|22423.8|22442.5|22411.3|2
1655214460000|2022-06-14 13:47:40|22448.8|22408.8|22448.8|22408.8|22448.8|22408.8|22448.8|22408.8|0
1655214470000|2022-06-14 13:47:50|22446.3|22406.3|22435.8|22415.8|22446.3|22415.8|22435.8|22406.3|0
1655214480000|2022-06-14 13:48:00|22433.8|22413.8|22436.3|22396.3|22436.3|22413.8|22428.8|22396.3|0
1655214490000|2022-06-14 13:48:10|22441.3|22381.3|22433.8|22393.8|22441.3|22393.8|22433.8|22381.3|0
1655214500000|2022-06-14 13:48:20|22422.9|22402.9|22411.3|22371.3|22422.9|22402.9|22408.8|22371.3|1
1655214510000|2022-06-14 13:48:30|||||||||1
1655214540000|2022-06-14 13:49:00|22398.8|22378.8|22398.8|22378.8|22398.8|22378.8|22398.8|22378.8|0
1655214560000|2022-06-14 13:49:20|||||||||5
1655214580000|2022-06-14 13:49:40|22398.3|22378.3|22394.2|22374.2|22398.3|22378.3|22394.2|22374.2|7
1655214600000|2022-06-14 13:50:00|22393.8|22373.8|22393.8|22373.8|22393.8|22373.8|22393.8|22373.8|0
1655214610000|2022-06-14 13:50:10|22391.7|22371.7|22391.7|22371.7|22391.7|22371.7|22391.7|22371.7|1
1655214640000|2022-06-14 13:50:40|22389.6|22369.6|22389.6|22369.6|22389.6|22369.6|22389.6|22369.6|0
1655214650000|2022-06-14 13:50:50|22391.7|22371.7|22389.6|22369.6|22391.7|22371.7|22389.6|22369.6|0
1655214670000|2022-06-14 13:51:10|22391.7|22371.7|22401.3|22381.3|22401.3|22381.3|22391.7|22371.7|19
1655214690000|2022-06-14 13:51:30|||||||||1
1655214700000|2022-06-14 13:51:40|22400.8|22380.8|22394.6|22374.6|22400.8|22380.8|22394.6|22374.6|0
1655214710000|2022-06-14 13:51:50|22394.2|22374.2|22394.2|22374.2|22394.2|22374.2|22394.2|22374.2|4
1655214720000|2022-06-14 13:52:00|22393.8|22373.8|22393.8|22373.8|22393.8|22373.8|22393.8|22373.8|0
1655214730000|2022-06-14 13:52:10|22391.3|22371.3|22390.8|22370.8|22391.3|22371.3|22390.8|22370.8|1
1655214740000|2022-06-14 13:52:20|22388.8|22368.8|22388.8|22368.8|22388.8|22368.8|22388.8|22368.8|0
1655214770000|2022-06-14 13:52:50|22388.3|22368.3|22388.8|22368.8|22388.8|22368.8|22386.3|22366.3|1
1655214790000|2022-06-14 13:53:10|22384.2|22364.2|22381.7|22361.7|22384.2|22364.2|22381.7|22361.7|21
1655214840000|2022-06-14 13:54:00|22379.2|22359.2|22359.2|22319.2|22379.2|22359.2|22349.6|22319.2|3
1655214850000|2022-06-14 13:54:10|22344.6|22324.6|22334.6|22314.6|22344.6|22324.6|22318.8|22287.1|7
1655214860000|2022-06-14 13:54:20|22337.1|22317.1|22337.1|22317.1|22339.6|22319.6|22337.1|22317.1|0
1655214870000|2022-06-14 13:54:30|22334.6|22314.6|22332.1|22312.1|22334.6|22314.6|22323.3|22303.3|121
1655214880000|2022-06-14 13:54:40|22334.2|22314.2|22336.3|22316.3|22336.3|22316.3|22334.2|22314.2|7
1655214890000|2022-06-14 13:54:50|22335.8|22315.8|22333.8|22313.8|22335.8|22315.8|22333.8|22313.8|2
1655214900000|2022-06-14 13:55:00|22338.8|22318.8|22333.8|22313.8|22338.8|22318.8|22333.8|22313.8|0
1655214910000|2022-06-14 13:55:10|22334.2|22314.2|22345.8|22325.8|22345.8|22325.8|22334.2|22314.2|3
1655214920000|2022-06-14 13:55:20|22348.3|22328.3|22346.3|22326.3|22348.3|22328.3|22346.3|22326.3|3
1655214930000|2022-06-14 13:55:30|22350.8|22330.8|22350.8|22330.8|22350.8|22330.8|22350.8|22330.8|0
1655214940000|2022-06-14 13:55:40|22353.8|22333.8|22378.8|22358.8|22386.3|22358.8|22353.8|22333.8|3
1655214950000|2022-06-14 13:55:50|22380.8|22360.8|22386.3|22366.3|22386.3|22366.3|22380.8|22360.8|2
1655214960000|2022-06-14 13:56:00|22393.8|22373.8|22398.3|22378.3|22398.8|22378.8|22393.8|22373.8|3
1655214970000|2022-06-14 13:56:10|22391.3|22371.3|22388.3|22348.3|22391.3|22371.3|22385.4|22348.3|7
1655214980000|2022-06-14 13:56:20|||||||||1
1655214990000|2022-06-14 13:56:30|22378.8|22358.8|22381.3|22361.3|22381.3|22361.3|22378.8|22358.8|0
1655215000000|2022-06-14 13:56:40|22386.7|22366.7|22391.3|22371.3|22391.3|22371.3|22386.7|22366.7|105
1655215030000|2022-06-14 13:57:10|22388.8|22368.8|22388.8|22368.8|22388.8|22368.8|22388.8|22368.8|0
1655215040000|2022-06-14 13:57:20|22386.3|22366.3|22386.3|22366.3|22386.3|22366.3|22386.3|22366.3|0
1655215080000|2022-06-14 13:58:00|22391.3|22351.3|22388.8|22348.8|22391.3|22351.3|22388.8|22348.8|0
1655215090000|2022-06-14 13:58:10|22391.3|22351.3|22391.3|22351.3|22391.3|22351.3|22391.3|22351.3|0
1655215100000|2022-06-14 13:58:20|22390.8|22350.8|22359.2|22339.2|22390.8|22353.8|22359.2|22331.3|2
1655215110000|2022-06-14 13:58:30|22358.8|22338.8|22368.3|22328.3|22368.3|22338.8|22358.8|22328.3|0
1655215130000|2022-06-14 13:58:50|22355.8|22335.8|22354.6|22334.6|22355.8|22335.8|22354.2|22334.2|1
1655215140000|2022-06-14 13:59:00|22356.7|22336.7|22374.2|22354.2|22374.2|22354.2|22356.7|22336.7|16
1655215190000|2022-06-14 13:59:50|22376.3|22356.3|22388.3|22368.3|22388.3|22368.3|22376.3|22356.3|0
1655215200000|2022-06-14 14:00:00|22388.8|22368.8|22376.7|22356.7|22388.8|22368.8|22376.7|22347.1|0
1655215210000|2022-06-14 14:00:10|22374.6|22354.6|22374.6|22354.6|22374.6|22354.6|22374.6|22354.6|0
1655215230000|2022-06-14 14:00:30|||||||||1
1655215240000|2022-06-14 14:00:40|22374.2|22354.2|22372.5|22352.5|22374.6|22354.6|22372.5|22352.5|3
1655215260000|2022-06-14 14:01:00|22372.1|22352.1|22358.8|22338.8|22372.1|22352.1|22356.7|22336.7|5
1655215270000|2022-06-14 14:01:10|22367.1|22327.1|22369.2|22329.2|22369.2|22329.2|22367.1|22327.1|0
1655215300000|2022-06-14 14:01:40|22364.2|22324.2|22353.3|22333.3|22364.2|22333.3|22353.3|22324.2|6
1655215320000|2022-06-14 14:02:00|22344.2|22324.2|22334.6|22314.6|22344.2|22324.2|22334.6|22314.6|0
1655215330000|2022-06-14 14:02:10|22332.1|22312.1|22332.1|22312.1|22332.1|22312.1|22332.1|22312.1|0
1655215340000|2022-06-14 14:02:20|22334.6|22314.6|22334.6|22314.6|22334.6|22314.6|22332.1|22312.1|0
1655215360000|2022-06-14 14:02:40|22333.8|22313.8|22333.8|22313.8|22333.8|22313.8|22333.8|22313.8|12
1655215370000|2022-06-14 14:02:50|22344.2|22304.2|22338.8|22318.8|22344.2|22318.8|22334.6|22304.2|1
1655215380000|2022-06-14 14:03:00|22348.3|22328.3|22361.7|22321.7|22361.7|22328.3|22348.3|22321.7|8
1655215400000|2022-06-14 14:03:20|22356.7|22336.7|22356.7|22336.7|22356.7|22336.7|22356.7|22336.7|0
1655215420000|2022-06-14 14:03:40|22357.1|22337.1|22356.7|22336.7|22358.8|22338.8|22356.7|22336.7|0
1655215430000|2022-06-14 14:03:50|22356.3|22336.3|22356.3|22336.3|22356.3|22336.3|22356.3|22336.3|0
1655215440000|2022-06-14 14:04:00|22354.2|22334.2|22336.3|22316.3|22354.2|22334.2|22336.3|22316.3|6
1655215450000|2022-06-14 14:04:10|22335.8|22315.8|22336.3|22316.3|22336.3|22316.3|22333.8|22313.8|0
1655215460000|2022-06-14 14:04:20|22335.8|22315.8|22331.3|22311.3|22335.8|22315.8|22331.3|22311.3|6
1655215470000|2022-06-14 14:04:30|22333.8|22313.8|22333.8|22313.8|22333.8|22313.8|22333.8|22313.8|1
1655215480000|2022-06-14 14:04:40|22346.3|22306.3|22346.3|22306.3|22346.3|22306.3|22346.3|22306.3|2
1655215500000|2022-06-14 14:05:00|22333.8|22313.8|22333.8|22313.8|22333.8|22313.8|22333.8|22313.8|0
1655215510000|2022-06-14 14:05:10|22344.2|22304.2|22344.2|22304.2|22346.3|22306.3|22344.2|22304.2|1
1655215520000|2022-06-14 14:05:20|22343.3|22303.3|22341.3|22301.3|22343.3|22303.3|22341.3|22301.3|0
1655215530000|2022-06-14 14:05:30|22333.8|22313.8|22341.3|22301.3|22341.3|22313.8|22333.8|22301.3|0
1655215540000|2022-06-14 14:05:40|22330.8|22310.8|22330.8|22310.8|22330.8|22310.8|22330.8|22310.8|0
1655215550000|2022-06-14 14:05:50|22328.8|22308.8|22319.2|22299.2|22328.8|22308.8|22319.2|22299.2|16
1655215560000|2022-06-14 14:06:00|22319.6|22299.6|22318.8|22298.8|22323.8|22303.8|22318.8|22298.8|2
1655215570000|2022-06-14 14:06:10|22319.2|22299.2|22321.3|22301.3|22321.3|22301.3|22319.2|22299.2|5
1655215600000|2022-06-14 14:06:40|22326.3|22306.3|22326.3|22306.3|22326.3|22306.3|22326.3|22306.3|0
1655215610000|2022-06-14 14:06:50|22328.8|22308.8|22328.8|22308.8|22328.8|22308.8|22328.8|22308.8|0
1655215620000|2022-06-14 14:07:00|22329.2|22309.2|22340.4|22320.4|22340.4|22320.4|22329.2|22309.2|5
1655215630000|2022-06-14 14:07:10|22340.8|22320.8|22339.2|22319.2|22341.3|22321.3|22339.2|22319.2|0
1655215650000|2022-06-14 14:07:30|22337.1|22317.1|22335|22315|22337.1|22317.1|22335|22315|1
1655215660000|2022-06-14 14:07:40|22339.6|22319.6|22339.6|22319.6|22339.6|22319.6|22339.6|22319.6|0
1655215680000|2022-06-14 14:08:00|22340|22320|22337.5|22317.5|22340|22320|22337.5|22317.5|2
1655215690000|2022-06-14 14:08:10|22337.9|22317.9|22337.9|22317.9|22337.9|22317.9|22337.9|22317.9|1
1655215710000|2022-06-14 14:08:30|22337.1|22317.1|22337.1|22317.1|22337.1|22317.1|22337.1|22317.1|1
1655215720000|2022-06-14 14:08:40|22335|22315|22335|22315|22335|22315|22335|22315|0
1655215730000|2022-06-14 14:08:50|22327.9|22307.9|22324.2|22304.2|22327.9|22307.9|22324.2|22304.2|2
1655215740000|2022-06-14 14:09:00|22321.3|22301.3|22312.1|22292.1|22321.7|22301.7|22312.1|22292.1|3
1655215760000|2022-06-14 14:09:20|22307.5|22287.5|22303.8|22283.8|22307.9|22287.9|22303.8|22283.8|0
1655215770000|2022-06-14 14:09:30|22305.8|22285.8|22305.8|22285.8|22305.8|22285.8|22305.8|22285.8|0
1655215800000|2022-06-14 14:10:00|22305|22285|22307.5|22287.5|22307.5|22287.5|22305|22285|0
1655215810000|2022-06-14 14:10:10|22317.9|22277.9|22329.2|22289.2|22329.2|22289.2|22317.9|22277.9|0
1655215820000|2022-06-14 14:10:20|22321.7|22301.7|22342.5|22302.5|22342.5|22308.8|22321.7|22301.7|2
1655215830000|2022-06-14 14:10:30|22346.7|22306.7|22346.3|22306.3|22346.7|22317.5|22336.7|22306.3|0
1655215850000|2022-06-14 14:10:50|22341.3|22301.3|22344.2|22304.2|22344.2|22313.8|22331.7|22301.3|0
1655215860000|2022-06-14 14:11:00|22341.3|22301.3|22341.3|22301.3|22343.3|22303.3|22341.3|22301.3|4
1655215890000|2022-06-14 14:11:30|22341.7|22301.7|22341.7|22301.7|22341.7|22301.7|22341.7|22301.7|0
1655215910000|2022-06-14 14:11:50|22341.3|22301.3|22341.3|22301.3|22341.3|22301.3|22341.3|22301.3|118
1655215920000|2022-06-14 14:12:00|22333.8|22313.8|22343.3|22303.3|22343.3|22313.8|22333.8|22303.3|0
1655215930000|2022-06-14 14:12:10|22332.9|22312.9|22332.1|22312.1|22332.9|22312.9|22332.1|22312.1|3
1655215950000|2022-06-14 14:12:30|22325.8|22305.8|22323.3|22303.3|22325.8|22305.8|22323.3|22303.3|0
1655215960000|2022-06-14 14:12:40|22325.4|22305.4|22325.4|22305.4|22325.4|22305.4|22325.4|22305.4|0
1655215970000|2022-06-14 14:12:50|22330.4|22310.4|22335.4|22315.4|22335.4|22315.4|22330.4|22310.4|0
1655215990000|2022-06-14 14:13:10|22331.3|22311.3|22326.3|22306.3|22331.3|22311.3|22326.3|22306.3|1
1655216000000|2022-06-14 14:13:20|22323.3|22303.3|22313.8|22293.8|22323.3|22303.3|22313.8|22293.8|3
1655216010000|2022-06-14 14:13:30|22311.7|22291.7|22310.4|22290.4|22311.7|22291.7|22308.3|22288.3|2
1655216020000|2022-06-14 14:13:40|22312.9|22292.9|22326.3|22306.3|22326.3|22306.3|22312.9|22292.9|28
1655216040000|2022-06-14 14:14:00|22326.7|22306.7|22326.7|22306.7|22326.7|22306.7|22326.7|22306.7|0
1655216070000|2022-06-14 14:14:30|||||||||1
1655216090000|2022-06-14 14:14:50|||||||||1
1655216100000|2022-06-14 14:15:00|22327.1|22307.1|22340.4|22300.4|22340.4|22307.1|22327.1|22300.4|7
1655216110000|2022-06-14 14:15:10|22331.3|22311.3|22331.3|22311.3|22331.3|22311.3|22331.3|22311.3|0
1655216120000|2022-06-14 14:15:20|22333.3|22313.3|22335.8|22315.8|22335.8|22315.8|22333.3|22313.3|1
1655216140000|2022-06-14 14:15:40|22330.8|22310.8|22325.8|22305.8|22330.8|22310.8|22325.8|22305.8|3
1655216150000|2022-06-14 14:15:50|22323.3|22303.3|22323.3|22303.3|22323.3|22303.3|22323.3|22303.3|0
1655216160000|2022-06-14 14:16:00|22323.8|22303.8|22325.8|22305.8|22325.8|22305.8|22323.8|22303.8|0
1655216170000|2022-06-14 14:16:10|||||||||1
1655216190000|2022-06-14 14:16:30|22320.8|22300.8|22320.8|22300.8|22320.8|22300.8|22320.8|22300.8|3
1655216200000|2022-06-14 14:16:40|||||||||1
1655216210000|2022-06-14 14:16:50|22312.9|22292.9|22312.9|22292.9|22312.9|22292.9|22312.9|22292.9|1
1655216220000|2022-06-14 14:17:00|22322.5|22282.5|22322.5|22282.5|22322.5|22282.5|22322.5|22282.5|0
1655216240000|2022-06-14 14:17:20|22312.9|22292.9|22312.9|22292.9|22312.9|22292.9|22312.9|22292.9|0
1655216250000|2022-06-14 14:17:30|22310.8|22290.8|22310.8|22290.8|22310.8|22290.8|22310.8|22290.8|0
1655216280000|2022-06-14 14:18:00|22310.4|22290.4|22307.9|22287.9|22310.4|22290.4|22307.9|22287.9|0
1655216290000|2022-06-14 14:18:10|||||||||73
1655216300000|2022-06-14 14:18:20|22307.5|22287.5|22307.5|22287.5|22307.5|22287.5|22307.5|22287.5|1
1655216310000|2022-06-14 14:18:30|||||||||1
1655216330000|2022-06-14 14:18:50|22307.9|22287.9|22315.4|22295.4|22322.9|22302.9|22307.9|22287.9|2
1655216340000|2022-06-14 14:19:00|22317.9|22297.9|22317.5|22297.5|22320.4|22300.4|22315.4|22295.4|3
1655216350000|2022-06-14 14:19:10|22315.8|22295.8|22320.4|22300.4|22320.4|22300.4|22315.4|22295.4|1
1655216380000|2022-06-14 14:19:40|22325.4|22305.4|22335.4|22315.4|22335.4|22315.4|22325.4|22305.4|1
1655216390000|2022-06-14 14:19:50|22336.3|22316.3|22340.4|22320.4|22340.4|22320.4|22336.3|22316.3|0
1655216400000|2022-06-14 14:20:00|||||||||2
1655216410000|2022-06-14 14:20:10|22340.8|22320.8|22345.4|22325.4|22345.4|22325.4|22340.4|22320.4|36
1655216420000|2022-06-14 14:20:20|22346.3|22326.3|22348.8|22328.8|22348.8|22328.8|22346.3|22326.3|0
1655216430000|2022-06-14 14:20:30|22350.8|22330.8|22348.3|22328.3|22350.8|22330.8|22348.3|22328.3|0
1655216440000|2022-06-14 14:20:40|||||||||1
1655216460000|2022-06-14 14:21:00|22350.4|22330.4|22357.5|22317.5|22357.5|22330.4|22350.4|22317.5|0
1655216470000|2022-06-14 14:21:10|||||||||1
1655216500000|2022-06-14 14:21:40|||||||||1
1655216510000|2022-06-14 14:21:50|22346.7|22326.7|22337.9|22317.9|22346.7|22326.7|22337.9|22317.9|1
1655216520000|2022-06-14 14:22:00|22335.8|22315.8|22343.3|22303.3|22343.3|22315.8|22335.8|22303.3|1
1655216530000|2022-06-14 14:22:10|22327.9|22307.9|22327.9|22307.9|22327.9|22307.9|22327.9|22307.9|0
1655216550000|2022-06-14 14:22:30|||||||||1
1655216580000|2022-06-14 14:23:00|||||||||3
1655216590000|2022-06-14 14:23:10|22326.7|22306.7|22319.6|22299.6|22326.7|22306.7|22319.6|22299.6|2
1655216600000|2022-06-14 14:23:20|||||||||2
1655216620000|2022-06-14 14:23:40|22320|22300|22320.4|22300.4|22320.4|22300.4|22320|22300|0
1655216640000|2022-06-14 14:24:00|||||||||1
1655216650000|2022-06-14 14:24:10|||||||||1
1655216670000|2022-06-14 14:24:30|||||||||1
1655216680000|2022-06-14 14:24:40|22331.3|22311.3|22337.5|22317.5|22337.5|22317.5|22331.3|22311.3|5
1655216690000|2022-06-14 14:24:50|22343.8|22323.8|22343.8|22323.8|22343.8|22323.8|22343.8|22323.8|0
1655216700000|2022-06-14 14:25:00|22345|22325|22345.4|22325.4|22345.4|22325.4|22345|22325|1
1655216710000|2022-06-14 14:25:10|22355.4|22335.4|22355.4|22335.4|22355.4|22335.4|22355.4|22335.4|3
1655216740000|2022-06-14 14:25:40|22355|22335|22346.3|22326.3|22355|22335|22346.3|22326.3|5
1655216760000|2022-06-14 14:26:00|22346.7|22326.7|22350.8|22330.8|22350.8|22330.8|22346.7|22326.7|7
1655216780000|2022-06-14 14:26:20|22355|22335|22367.5|22347.5|22367.9|22347.9|22355|22335|4
1655216790000|2022-06-14 14:26:30|22365.4|22345.4|22370.4|22350.4|22370.4|22350.4|22365.4|22345.4|0
1655216800000|2022-06-14 14:26:40|||||||||11
1655216810000|2022-06-14 14:26:50|||||||||1
1655216820000|2022-06-14 14:27:00|||||||||8
1655216830000|2022-06-14 14:27:10|22367.9|22347.9|22365|22345|22367.9|22347.9|22365|22345|25
1655216840000|2022-06-14 14:27:20|||||||||1
1655216850000|2022-06-14 14:27:30|22362.5|22342.5|22357.9|22337.9|22362.5|22342.5|22357.9|22337.9|1
1655216860000|2022-06-14 14:27:40|22358.3|22338.3|22358.3|22338.3|22358.3|22338.3|22358.3|22338.3|0
1655216870000|2022-06-14 14:27:50|22360.4|22340.4|22360.4|22340.4|22360.4|22340.4|22360.4|22340.4|0
1655216880000|2022-06-14 14:28:00|22363.3|22343.3|22365.4|22345.4|22365.4|22345.4|22362.9|22342.9|17
1655216890000|2022-06-14 14:28:10|22367.5|22347.5|22360|22340|22367.5|22347.5|22360|22340|3
1655216900000|2022-06-14 14:28:20|||||||||1
1655216920000|2022-06-14 14:28:40|22357.9|22337.9|22357.9|22337.9|22357.9|22337.9|22357.9|22337.9|50
1655216930000|2022-06-14 14:28:50|22367.5|22327.5|22352.9|22332.9|22367.5|22332.9|22352.9|22327.5|1
1655216940000|2022-06-14 14:29:00|22352.5|22332.5|22352.5|22332.5|22352.5|22332.5|22352.5|22332.5|0
1655216950000|2022-06-14 14:29:10|||||||||3
1655216970000|2022-06-14 14:29:30|22352.9|22332.9|22350.8|22330.8|22355|22335|22350.8|22330.8|0
1655216990000|2022-06-14 14:29:50|22355.4|22335.4|22355.4|22335.4|22355.4|22335.4|22355.4|22335.4|3
1655217000000|2022-06-14 14:30:00|22352.9|22332.9|22352.9|22332.9|22352.9|22332.9|22352.9|22332.9|0
1655217010000|2022-06-14 14:30:10|||||||||1
1655217030000|2022-06-14 14:30:30|22355.4|22335.4|22367.1|22347.1|22367.1|22347.1|22355.4|22335.4|3
1655217040000|2022-06-14 14:30:40|22367.5|22347.5|22369.6|22349.6|22369.6|22349.6|22367.5|22347.5|0
1655217060000|2022-06-14 14:31:00|22371.7|22351.7|22367.5|22347.5|22371.7|22351.7|22367.1|22347.1|0
1655217070000|2022-06-14 14:31:10|22367.9|22347.9|22367.9|22347.9|22367.9|22347.9|22367.9|22347.9|2
1655217080000|2022-06-14 14:31:20|22370.4|22350.4|22370.4|22350.4|22370.4|22350.4|22370.4|22350.4|0
1655217090000|2022-06-14 14:31:30|22368.3|22348.3|22368.3|22348.3|22368.3|22348.3|22368.3|22348.3|0
1655217100000|2022-06-14 14:31:40|22370.4|22350.4|22370.4|22350.4|22370.4|22350.4|22370.4|22350.4|1
1655217110000|2022-06-14 14:31:50|22370.8|22350.8|22395.4|22375.4|22396.3|22375.4|22370.8|22350.8|7
1655217120000|2022-06-14 14:32:00|22395.8|22375.8|22422.9|22402.9|22427.1|22402.9|22395.8|22375.8|14
1655217130000|2022-06-14 14:32:10|22425|22405|22422.5|22402.5|22425|22405|22422.5|22402.5|0
1655217140000|2022-06-14 14:32:20|22422.9|22402.9|22422.5|22402.5|22422.9|22402.9|22422.5|22402.5|0
1655217160000|2022-06-14 14:32:40|22424.6|22404.6|22425|22405|22425|22405|22424.6|22404.6|2
1655217170000|2022-06-14 14:32:50|22435.4|22395.4|22422.9|22402.9|22435.4|22405|22422.9|22395.4|1
1655217180000|2022-06-14 14:33:00|22422.5|22402.5|22415.8|22395.8|22422.5|22402.5|22415.8|22395.8|0
1655217190000|2022-06-14 14:33:10|22413.8|22393.8|22413.3|22393.3|22413.8|22393.8|22413.3|22393.3|1
1655217200000|2022-06-14 14:33:20|22410.8|22390.8|22402.9|22382.9|22414.6|22390.8|22402.9|22372.5|3
1655217210000|2022-06-14 14:33:30|22412.5|22372.5|22410.4|22370.4|22412.5|22372.5|22410.4|22370.4|3
1655217220000|2022-06-14 14:33:40|22397.9|22377.9|22402.9|22382.9|22402.9|22382.9|22397.9|22377.9|0
1655217230000|2022-06-14 14:33:50|22403.3|22383.3|22405.4|22385.4|22405.4|22385.4|22403.3|22383.3|1
1655217240000|2022-06-14 14:34:00|22402.9|22382.9|22402.5|22382.5|22402.9|22382.9|22402.5|22382.5|2
1655217250000|2022-06-14 14:34:10|22398.3|22378.3|22398.3|22378.3|22398.3|22378.3|22398.3|22378.3|0
1655217270000|2022-06-14 14:34:30|22397.9|22377.9|22397.9|22377.9|22397.9|22377.9|22397.9|22377.9|1
1655217280000|2022-06-14 14:34:40|22398.8|22378.8|22405.8|22385.8|22405.8|22385.8|22398.8|22378.8|33
1655217290000|2022-06-14 14:34:50|22406.7|22386.7|22415.8|22395.8|22415.8|22395.8|22406.7|22386.7|0
1655217300000|2022-06-14 14:35:00|22417.9|22397.9|22420.4|22400.4|22420.4|22400.4|22417.9|22397.9|0
1655217320000|2022-06-14 14:35:20|22417.9|22397.9|22417.9|22397.9|22417.9|22397.9|22417.9|22397.9|0
1655217330000|2022-06-14 14:35:30|22416.7|22396.7|22407.9|22387.9|22416.7|22396.7|22407.9|22387.9|0
1655217340000|2022-06-14 14:35:40|22402.9|22382.9|22400.8|22380.8|22402.9|22382.9|22400.8|22380.8|0
1655217350000|2022-06-14 14:35:50|||||||||1
1655217370000|2022-06-14 14:36:10|22398.8|22378.8|22398.8|22378.8|22398.8|22378.8|22398.8|22378.8|0
1655217380000|2022-06-14 14:36:20|22400.8|22380.8|22409.6|22389.6|22409.6|22389.6|22400.8|22380.8|1
1655217400000|2022-06-14 14:36:40|22415.8|22395.8|22413.3|22393.3|22415.8|22395.8|22413.3|22393.3|1
1655217450000|2022-06-14 14:37:30|22410.4|22390.4|22420.4|22360.4|22420.4|22390.4|22410.4|22360.4|1
1655217460000|2022-06-14 14:37:40|22415.8|22355.8|22415.8|22355.8|22415.8|22355.8|22415.8|22355.8|1
1655217470000|2022-06-14 14:37:50|22417.9|22357.9|22417.9|22357.9|22417.9|22357.9|22417.9|22357.9|0
1655217480000|2022-06-14 14:38:00|22396.3|22376.3|22399.2|22379.2|22399.2|22379.2|22394.2|22374.2|1
1655217500000|2022-06-14 14:38:20|||||||||1
1655217510000|2022-06-14 14:38:30|||||||||1
1655217520000|2022-06-14 14:38:40|22400|22380|22397.9|22377.9|22400|22380|22397.9|22377.9|1
1655217530000|2022-06-14 14:38:50|22402.9|22382.9|22402.9|22382.9|22402.9|22382.9|22402.9|22382.9|0
1655217540000|2022-06-14 14:39:00|22404.2|22384.2|22420|22400|22421.3|22401.3|22404.2|22384.2|1
1655217560000|2022-06-14 14:39:20|22422.5|22402.5|22418.3|22398.3|22422.5|22402.5|22418.3|22398.3|1
1655217570000|2022-06-14 14:39:30|||||||||3
1655217580000|2022-06-14 14:39:40|22417.9|22397.9|22417.9|22397.9|22417.9|22397.9|22417.9|22397.9|1
1655217600000|2022-06-14 14:40:00|22416.7|22396.7|22405.4|22385.4|22416.7|22396.7|22405.4|22385.4|0
1655217610000|2022-06-14 14:40:10|22407.9|22387.9|22420.4|22380.4|22425.4|22392.9|22407.9|22380.4|0
1655217620000|2022-06-14 14:40:20|22409.2|22389.2|22409.2|22389.2|22409.2|22389.2|22409.2|22389.2|1
1655217630000|2022-06-14 14:40:30|22402.9|22382.9|22410.4|22370.4|22410.4|22382.9|22396.7|22370.4|0
1655217640000|2022-06-14 14:40:40|22400.8|22380.8|22397.9|22377.9|22412.5|22380.8|22397.9|22372.5|0
1655217650000|2022-06-14 14:40:50|22402.9|22382.9|22402.9|22382.9|22402.9|22382.9|22402.9|22382.9|0
1655217660000|2022-06-14 14:41:00|22402.5|22382.5|22402.9|22382.9|22402.9|22382.9|22400.4|22380.4|0
1655217670000|2022-06-14 14:41:10|||||||||1
1655217690000|2022-06-14 14:41:30|22400.4|22380.4|22402.9|22382.9|22402.9|22382.9|22400.4|22380.4|0
1655217700000|2022-06-14 14:41:40|||||||||7
1655217710000|2022-06-14 14:41:50|22402.5|22382.5|22400.4|22380.4|22402.5|22382.5|22400.4|22380.4|0
1655217720000|2022-06-14 14:42:00|22395.4|22375.4|22395.4|22375.4|22395.4|22375.4|22395.4|22375.4|0
1655217730000|2022-06-14 14:42:10|22392.9|22372.9|22400.4|22360.4|22402.5|22372.9|22392.9|22360.4|1
1655217740000|2022-06-14 14:42:20|22389.2|22369.2|22375.4|22355.4|22392.5|22369.2|22375.4|22352.5|2
1655217760000|2022-06-14 14:42:40|22372.9|22352.9|22372.9|22352.9|22375.4|22355.4|22370.4|22350.4|0
1655217770000|2022-06-14 14:42:50|22375.4|22355.4|22375.4|22355.4|22375.4|22355.4|22372.9|22352.9|2
1655217780000|2022-06-14 14:43:00|22377.9|22357.9|22377.9|22357.9|22377.9|22357.9|22377.9|22357.9|2
1655217790000|2022-06-14 14:43:10|22375.4|22355.4|22375.4|22355.4|22375.4|22355.4|22375.4|22355.4|1
1655217800000|2022-06-14 14:43:20|22377.5|22357.5|22380|22360|22380|22360|22377.5|22357.5|0
1655217810000|2022-06-14 14:43:30|22380.4|22360.4|22380.4|22360.4|22380.4|22360.4|22380.4|22360.4|0
1655217830000|2022-06-14 14:43:50|22391.3|22351.3|22391.3|22351.3|22391.3|22351.3|22391.3|22351.3|1
1655217840000|2022-06-14 14:44:00|22395.4|22355.4|22385.4|22365.4|22395.4|22367.9|22385.4|22355.4|0
1655217860000|2022-06-14 14:44:20|||||||||1
1655217870000|2022-06-14 14:44:30|22386.3|22366.3|22402.9|22382.9|22402.9|22382.9|22386.3|22366.3|2
1655217890000|2022-06-14 14:44:50|22403.8|22383.8|22407.9|22387.9|22407.9|22387.9|22403.8|22383.8|0
1655217900000|2022-06-14 14:45:00|22408.3|22388.3|22425.4|22405.4|22425.4|22405.4|22408.3|22388.3|2
1655217910000|2022-06-14 14:45:10|||||||||2
1655217920000|2022-06-14 14:45:20|22422.9|22402.9|22422.9|22402.9|22422.9|22402.9|22422.9|22402.9|0
1655217930000|2022-06-14 14:45:30|22425.4|22405.4|22437.9|22417.9|22437.9|22417.9|22425.4|22405.4|9
1655217940000|2022-06-14 14:45:40|22437.1|22417.1|22432.9|22412.9|22437.1|22417.1|22432.9|22412.9|0
1655217950000|2022-06-14 14:45:50|||||||||45
1655217960000|2022-06-14 14:46:00|22442.5|22402.5|22440.4|22400.4|22442.5|22402.5|22440.4|22400.4|0
1655217970000|2022-06-14 14:46:10|22430.8|22410.8|22432.1|22412.1|22432.9|22412.9|22430.8|22410.8|0
1655217980000|2022-06-14 14:46:20|22427.9|22407.9|22427.5|22407.5|22427.9|22407.9|22427.5|22407.5|0
1655217990000|2022-06-14 14:46:30|22425.4|22405.4|22427.9|22407.9|22427.9|22407.9|22424.6|22404.6|15
1655218000000|2022-06-14 14:46:40|22428.3|22408.3|22430.4|22410.4|22430.4|22410.4|22427.9|22407.9|0
1655218010000|2022-06-14 14:46:50|22432.9|22412.9|22432.9|22412.9|22432.9|22412.9|22432.9|22412.9|0
1655218020000|2022-06-14 14:47:00|22433.3|22413.3|22436.7|22416.7|22436.7|22416.7|22433.3|22413.3|6
1655218030000|2022-06-14 14:47:10|22445|22425|22449.6|22429.6|22449.6|22429.6|22445|22425|3
1655218040000|2022-06-14 14:47:20|22452.9|22432.9|22470.4|22450.4|22470.4|22450.4|22452.9|22432.9|3
1655218050000|2022-06-14 14:47:30|||||||||2
1655218070000|2022-06-14 14:47:50|22470|22450|22465.4|22445.4|22470|22450|22465.4|22445.4|1
1655218080000|2022-06-14 14:48:00|22464.6|22444.6|22465|22445|22475.4|22445|22457.9|22428.3|1
1655218090000|2022-06-14 14:48:10|22462.9|22442.9|22462.9|22442.9|22462.9|22442.9|22462.9|22442.9|0
1655218100000|2022-06-14 14:48:20|||||||||2
1655218120000|2022-06-14 14:48:40|22462.5|22442.5|22462.5|22442.5|22462.5|22442.5|22460|22440|1
1655218130000|2022-06-14 14:48:50|22460|22440|22457.9|22437.9|22460|22440|22457.9|22437.9|1
1655218150000|2022-06-14 14:49:10|22460.4|22440.4|22460|22440|22460.4|22440.4|22460|22440|2
1655218170000|2022-06-14 14:49:30|22457.9|22437.9|22457.9|22437.9|22457.9|22437.9|22457.9|22437.9|0
1655218180000|2022-06-14 14:49:40|||||||||2
1655218210000|2022-06-14 14:50:10|||||||||2
1655218240000|2022-06-14 14:50:40|22457.1|22437.1|22465.4|22425.4|22467.5|22437.9|22452.9|22425.4|2
1655218250000|2022-06-14 14:50:50|22452.9|22432.9|22452.9|22432.9|22452.9|22432.9|22452.9|22432.9|0
1655218260000|2022-06-14 14:51:00|||||||||1
1655218270000|2022-06-14 14:51:10|||||||||1
1655218320000|2022-06-14 14:52:00|||||||||1
1655218330000|2022-06-14 14:52:10|22453.3|22433.3|22453.3|22433.3|22453.3|22433.3|22453.3|22433.3|3
1655218350000|2022-06-14 14:52:30|22455.4|22435.4|22455.4|22435.4|22455.4|22435.4|22455.4|22435.4|1
1655218360000|2022-06-14 14:52:40|||||||||1
1655218370000|2022-06-14 14:52:50|22455.8|22435.8|22455.8|22435.8|22455.8|22435.8|22455.8|22435.8|0
1655218380000|2022-06-14 14:53:00|22460.8|22440.8|22461.3|22441.3|22461.3|22441.3|22460.8|22440.8|3
1655218400000|2022-06-14 14:53:20|22472.9|22452.9|22476.3|22456.3|22476.3|22456.3|22472.9|22452.9|2
1655218410000|2022-06-14 14:53:30|||||||||1
1655218420000|2022-06-14 14:53:40|22478.3|22458.3|22477.5|22457.5|22480.8|22460.8|22477.5|22457.5|1
1655218430000|2022-06-14 14:53:50|22477.1|22457.1|22475|22455|22477.1|22457.1|22475|22455|2
1655218440000|2022-06-14 14:54:00|22472.5|22452.5|22467.9|22447.9|22472.5|22452.5|22467.9|22447.9|5
1655218450000|2022-06-14 14:54:10|22475.4|22435.4|22462.9|22442.9|22475.4|22442.9|22462.9|22435.4|4
1655218460000|2022-06-14 14:54:20|22470.4|22430.4|22470.4|22430.4|22470.4|22430.4|22470.4|22430.4|0
1655218470000|2022-06-14 14:54:30|22457.9|22437.9|22457.9|22437.9|22457.9|22437.9|22457.9|22437.9|0
1655218480000|2022-06-14 14:54:40|22467.5|22427.5|22465.4|22425.4|22467.5|22437.9|22457.9|22425.4|2
1655218490000|2022-06-14 14:54:50|22455|22435|22452.9|22432.9|22455|22435|22452.9|22432.9|0
1655218500000|2022-06-14 14:55:00|22460.4|22420.4|22460.4|22420.4|22460.4|22420.4|22460.4|22420.4|0
1655218510000|2022-06-14 14:55:10|22458.3|22418.3|22445.4|22425.4|22458.3|22425.4|22445.4|22418.3|1
1655218530000|2022-06-14 14:55:30|22442.9|22422.9|22442.9|22422.9|22442.9|22422.9|22442.9|22422.9|0
1655218550000|2022-06-14 14:55:50|22438.3|22418.3|22438.3|22418.3|22438.3|22418.3|22438.3|22418.3|4
1655218560000|2022-06-14 14:56:00|22437.9|22417.9|22435|22415|22437.9|22417.9|22435|22415|1
1655218580000|2022-06-14 14:56:20|22432.9|22412.9|22432.9|22412.9|22432.9|22412.9|22432.9|22412.9|2
1655218590000|2022-06-14 14:56:30|22440.4|22400.4|22442.5|22402.5|22442.5|22410.8|22430.8|22400.4|0
1655218600000|2022-06-14 14:56:40|22440.4|22400.4|22440.4|22400.4|22440.4|22400.4|22440.4|22400.4|2
1655218610000|2022-06-14 14:56:50|||||||||3
1655218620000|2022-06-14 14:57:00|22430|22410|22430|22410|22430|22410|22430|22410|0
1655218630000|2022-06-14 14:57:10|22427.9|22407.9|22427.9|22407.9|22427.9|22407.9|22427.9|22407.9|0
1655218640000|2022-06-14 14:57:20|||||||||1
1655218650000|2022-06-14 14:57:30|22427.5|22407.5|22425.4|22405.4|22427.5|22407.5|22425.4|22405.4|2
1655218660000|2022-06-14 14:57:40|22425.8|22405.8|22425.4|22405.4|22425.8|22405.8|22425.4|22405.4|0
1655218720000|2022-06-14 14:58:40|||||||||3
1655218730000|2022-06-14 14:58:50|22427.9|22407.9|22427.9|22407.9|22427.9|22407.9|22427.9|22407.9|0
1655218740000|2022-06-14 14:59:00|22425.8|22405.8|22428.3|22408.3|22428.3|22408.3|22425.8|22405.8|0
1655218750000|2022-06-14 14:59:10|22424.2|22404.2|22423.3|22403.3|22424.2|22404.2|22423.3|22403.3|1
1655218760000|2022-06-14 14:59:20|||||||||3
1655218770000|2022-06-14 14:59:30|||||||||1
1655218780000|2022-06-14 14:59:40|22420|22400|22410|22390|22420|22400|22410|22390|2
1655218790000|2022-06-14 14:59:50|22405.4|22385.4|22405.4|22385.4|22405.4|22385.4|22405.4|22385.4|1
1655218800000|2022-06-14 15:00:00|22407.9|22387.9|22407.9|22387.9|22407.9|22387.9|22407.9|22387.9|6
1655218810000|2022-06-14 15:00:10|22410|22390|22410|22390|22410|22390|22410|22390|0
1655218820000|2022-06-14 15:00:20|22408.3|22388.3|22413.3|22393.3|22413.3|22393.3|22408.3|22388.3|2
1655218830000|2022-06-14 15:00:30|22412.9|22392.9|22408.3|22388.3|22412.9|22392.9|22408.3|22388.3|0
1655218840000|2022-06-14 15:00:40|22406.3|22386.3|22405.8|22385.8|22406.3|22386.3|22405.8|22385.8|1
1655218850000|2022-06-14 15:00:50|22402.9|22382.9|22402.9|22382.9|22402.9|22382.9|22402.9|22382.9|5
1655218870000|2022-06-14 15:01:10|||||||||7
1655218880000|2022-06-14 15:01:20|22420.4|22400.4|22422.9|22402.9|22422.9|22402.9|22420.4|22400.4|1
1655218900000|2022-06-14 15:01:40|||||||||3
1655218910000|2022-06-14 15:01:50|||||||||2
1655218920000|2022-06-14 15:02:00|22423.8|22403.8|22433.3|22413.3|22433.3|22413.3|22423.8|22403.8|2
1655218930000|2022-06-14 15:02:10|22435.8|22415.8|22465.4|22445.4|22467.5|22447.5|22435.8|22415.8|9
1655218940000|2022-06-14 15:02:20|22465.8|22445.8|22488.3|22448.3|22488.3|22451.7|22465.8|22445.8|2
1655218950000|2022-06-14 15:02:30|22479.6|22459.6|22495.4|22475.4|22495.4|22475.4|22479.6|22459.6|1
1655218960000|2022-06-14 15:02:40|22496.7|22476.7|22502.9|22482.9|22502.9|22482.9|22496.7|22476.7|0
1655218970000|2022-06-14 15:02:50|22503.3|22483.3|22502.9|22482.9|22503.3|22483.3|22502.9|22482.9|1
1655218980000|2022-06-14 15:03:00|22500.4|22480.4|22486.7|22466.7|22500.4|22480.4|22486.7|22466.7|3
1655219020000|2022-06-14 15:03:40|||||||||1
1655219030000|2022-06-14 15:03:50|||||||||16
1655219040000|2022-06-14 15:04:00|22495.4|22455.4|22473.3|22453.3|22495.4|22464.6|22473.3|22453.3|3
1655219070000|2022-06-14 15:04:30|||||||||2
1655219090000|2022-06-14 15:04:50|||||||||1
1655219100000|2022-06-14 15:05:00|22477.1|22437.1|22440.4|22420.4|22486.7|22445.4|22440.4|22420.4|77
1655219110000|2022-06-14 15:05:10|22434.2|22414.2|22430.8|22410.8|22434.2|22414.2|22430.8|22410.8|1
1655219120000|2022-06-14 15:05:20|22424.2|22404.2|22425.4|22405.4|22425.8|22405.8|22423.3|22403.3|4
1655219130000|2022-06-14 15:05:30|22427.9|22407.9|22444.2|22404.2|22444.2|22407.9|22427.9|22401.7|1
1655219140000|2022-06-14 15:05:40|22457.9|22417.9|22460.4|22440.4|22463.3|22440.4|22452.9|22417.9|7
1655219150000|2022-06-14 15:05:50|22460.8|22440.8|22460.4|22440.4|22462.9|22442.9|22460.4|22440.4|1
1655219160000|2022-06-14 15:06:00|22462.9|22442.9|22457.9|22437.9|22465.4|22445.4|22457.9|22437.9|0
1655219170000|2022-06-14 15:06:10|||||||||15
1655219200000|2022-06-14 15:06:40|22457.5|22437.5|22452.9|22432.9|22457.5|22437.5|22452.9|22432.9|1
1655219210000|2022-06-14 15:06:50|||||||||1
1655219240000|2022-06-14 15:07:20|22462.5|22422.5|22452.1|22432.1|22462.5|22432.1|22452.1|22422.5|1
1655219250000|2022-06-14 15:07:30|22445.8|22425.8|22443.3|22423.3|22445.8|22425.8|22443.3|22423.3|2
1655219260000|2022-06-14 15:07:40|||||||||1
1655219270000|2022-06-14 15:07:50|22442.9|22422.9|22440.8|22420.8|22442.9|22422.9|22440.8|22420.8|1
1655219280000|2022-06-14 15:08:00|22438.8|22418.8|22447.5|22407.5|22447.5|22418.8|22437.9|22407.5|12
1655219310000|2022-06-14 15:08:30|22437.9|22417.9|22447.5|22407.5|22447.5|22417.9|22437.9|22407.5|0
1655219330000|2022-06-14 15:08:50|||||||||9
1655219340000|2022-06-14 15:09:00|22437.9|22417.9|22402.9|22382.9|22437.9|22417.9|22402.9|22382.9|3
1655219350000|2022-06-14 15:09:10|22400.8|22380.8|22398.3|22378.3|22400.8|22380.8|22398.3|22378.3|0
1655219360000|2022-06-14 15:09:20|22400.4|22380.4|22400.4|22380.4|22402.9|22382.9|22400.4|22380.4|0
1655219390000|2022-06-14 15:09:50|22395.4|22375.4|22404.6|22364.6|22404.6|22375.4|22395.4|22364.6|1
1655219400000|2022-06-14 15:10:00|||||||||1
1655219410000|2022-06-14 15:10:10|22405|22365|22407.1|22367.1|22407.1|22367.1|22405|22365|2
1655219430000|2022-06-14 15:10:30|22398.8|22378.8|22417.9|22397.9|22417.9|22397.9|22398.8|22378.8|0
1655219440000|2022-06-14 15:10:40|22418.8|22398.8|22422.9|22402.9|22422.9|22402.9|22418.8|22398.8|8
1655219450000|2022-06-14 15:10:50|22435.4|22415.4|22440.4|22420.4|22440.4|22420.4|22435.4|22415.4|0
1655219470000|2022-06-14 15:11:10|22437.9|22417.9|22440.4|22400.4|22445.4|22417.9|22437.9|22400.4|0
1655219490000|2022-06-14 15:11:30|22435.4|22395.4|22420|22400|22435.4|22402.9|22420|22395.4|1
1655219500000|2022-06-14 15:11:40|22420.8|22400.8|22422.9|22402.9|22422.9|22402.9|22420.8|22400.8|5
1655219520000|2022-06-14 15:12:00|22427.9|22407.9|22427.9|22407.9|22427.9|22407.9|22427.9|22407.9|0
1655219530000|2022-06-14 15:12:10|22437.9|22397.9|22440.4|22400.4|22440.4|22400.4|22437.9|22397.9|4
1655219540000|2022-06-14 15:12:20|22430.8|22410.8|22440.4|22420.4|22440.4|22420.4|22430.8|22410.8|1
1655219550000|2022-06-14 15:12:30|22441.3|22421.3|22475.4|22435.4|22475.4|22442.9|22441.3|22421.3|2
1655219560000|2022-06-14 15:12:40|22472.9|22432.9|22473.3|22433.3|22473.3|22433.3|22472.9|22432.9|2
1655219570000|2022-06-14 15:12:50|22465.8|22445.8|22465.8|22445.8|22465.8|22445.8|22465.8|22445.8|0
1655219580000|2022-06-14 15:13:00|22467.9|22447.9|22467.5|22447.5|22467.9|22447.9|22467.5|22447.5|0
1655219590000|2022-06-14 15:13:10|22465.4|22445.4|22465.4|22445.4|22465.4|22445.4|22465.4|22445.4|2
1655219600000|2022-06-14 15:13:20|22465.8|22445.8|22465.8|22445.8|22465.8|22445.8|22465.8|22445.8|2
1655219610000|2022-06-14 15:13:30|22467.9|22447.9|22470|22450|22470|22450|22467.9|22447.9|1
1655219620000|2022-06-14 15:13:40|22480.4|22440.4|22500.4|22460.4|22500.4|22460.4|22480.4|22440.4|8
1655219630000|2022-06-14 15:13:50|22487.9|22467.9|22502.9|22462.9|22502.9|22467.9|22487.9|22460.4|0
1655219660000|2022-06-14 15:14:20|||||||||3
1655219670000|2022-06-14 15:14:30|22493.8|22473.8|22508.3|22468.3|22508.3|22477.9|22493.8|22468.3|0
1655219680000|2022-06-14 15:14:40|22510.4|22470.4|22510.4|22470.4|22510.4|22470.4|22510.4|22470.4|1
1655219690000|2022-06-14 15:14:50|22497.9|22477.9|22497.9|22477.9|22497.9|22477.9|22497.9|22477.9|0
1655219710000|2022-06-14 15:15:10|||||||||9
1655219720000|2022-06-14 15:15:20|||||||||1
1655219740000|2022-06-14 15:15:40|22495.8|22475.8|22495.8|22475.8|22495.8|22475.8|22495.8|22475.8|0
1655219750000|2022-06-14 15:15:50|22497.9|22477.9|22495.8|22475.8|22497.9|22477.9|22495.8|22475.8|2
1655219780000|2022-06-14 15:16:20|22497.9|22477.9|22511.7|22491.7|22511.7|22491.7|22497.9|22477.9|3
1655219790000|2022-06-14 15:16:30|22515.8|22495.8|22518.3|22498.3|22518.3|22498.3|22515.8|22495.8|5
1655219800000|2022-06-14 15:16:40|22518.8|22498.8|22522.9|22502.9|22522.9|22502.9|22518.8|22498.8|1
1655219810000|2022-06-14 15:16:50|22525.4|22505.4|22522.9|22502.9|22525.4|22505.4|22522.9|22502.9|0
1655219820000|2022-06-14 15:17:00|||||||||1
1655219840000|2022-06-14 15:17:20|22533.3|22493.3|22536.7|22516.7|22536.7|22516.7|22533.3|22493.3|5
1655219850000|2022-06-14 15:17:30|22537.1|22517.1|22545.4|22525.4|22545.4|22525.4|22537.1|22517.1|0
1655219860000|2022-06-14 15:17:40|22547.5|22527.5|22567.9|22547.9|22575.4|22547.9|22547.5|22527.5|3
1655219870000|2022-06-14 15:17:50|22570.4|22550.4|22572.9|22552.9|22572.9|22552.9|22570.4|22550.4|2
1655219890000|2022-06-14 15:18:10|22572.5|22552.5|22570.4|22550.4|22572.5|22552.5|22570.4|22550.4|4
1655219900000|2022-06-14 15:18:20|22572.9|22552.9|22572.9|22552.9|22572.9|22552.9|22572.9|22552.9|1
1655219910000|2022-06-14 15:18:30|||||||||1
1655219920000|2022-06-14 15:18:40|22575.4|22555.4|22575.4|22555.4|22575.4|22555.4|22575.4|22555.4|1
1655219930000|2022-06-14 15:18:50|22572.9|22552.9|22570.4|22550.4|22572.9|22552.9|22570.4|22550.4|4
1655219940000|2022-06-14 15:19:00|22562.5|22542.5|22555.8|22535.8|22565.4|22542.5|22555.8|22525.4|1
1655219950000|2022-06-14 15:19:10|22557.1|22537.1|22552.9|22532.9|22557.1|22537.1|22552.9|22532.9|0
1655219960000|2022-06-14 15:19:20|||||||||1
1655219970000|2022-06-14 15:19:30|||||||||1
1655219990000|2022-06-14 15:19:50|||||||||1
1655220000000|2022-06-14 15:20:00|22553.3|22533.3|22562.9|22542.9|22562.9|22542.9|22552.9|22532.9|7
1655220010000|2022-06-14 15:20:10|22570.4|22530.4|22557.9|22537.9|22570.4|22537.9|22557.9|22530.4|0
1655220020000|2022-06-14 15:20:20|22558.3|22538.3|22562.9|22542.9|22562.9|22542.9|22558.3|22538.3|0
1655220030000|2022-06-14 15:20:30|22572.5|22532.5|22555.4|22535.4|22572.5|22540|22555.4|22532.5|0
1655220040000|2022-06-14 15:20:40|||||||||2
1655220050000|2022-06-14 15:20:50|22552.9|22532.9|22552.9|22532.9|22552.9|22532.9|22552.9|22532.9|0
1655220060000|2022-06-14 15:21:00|22555.4|22535.4|22552.9|22532.9|22555.4|22535.4|22552.9|22532.9|17
1655220070000|2022-06-14 15:21:10|22547.9|22527.9|22535|22515|22547.9|22527.9|22533.3|22513.3|3
1655220080000|2022-06-14 15:21:20|22532.5|22512.5|22533.3|22493.3|22535.4|22512.5|22529.2|22493.3|3
1655220090000|2022-06-14 15:21:30|22522.9|22502.9|22517.9|22497.9|22522.9|22502.9|22517.9|22497.9|0
1655220100000|2022-06-14 15:21:40|22517.5|22497.5|22517.9|22497.9|22517.9|22497.9|22515.4|22495.4|2
1655220110000|2022-06-14 15:21:50|22515.4|22495.4|22515.4|22495.4|22515.4|22495.4|22515.4|22495.4|1
1655220120000|2022-06-14 15:22:00|22512.9|22492.9|22515.4|22495.4|22515.4|22495.4|22512.9|22492.9|3
1655220130000|2022-06-14 15:22:10|22515|22495|22507.5|22467.5|22515|22495|22500|22467.5|0
1655220150000|2022-06-14 15:22:30|22505.4|22465.4|22507.5|22467.5|22507.5|22477.9|22497.9|22465.4|2
1655220160000|2022-06-14 15:22:40|22505.4|22465.4|22502.9|22462.9|22505.4|22465.4|22502.9|22462.9|1
1655220170000|2022-06-14 15:22:50|22510.4|22450.4|22500.8|22460.8|22510.4|22460.8|22500.8|22450.4|1
1655220180000|2022-06-14 15:23:00|22499.6|22459.6|22480|22460|22499.6|22460.8|22477.9|22457.9|1
1655220190000|2022-06-14 15:23:10|22489.6|22449.6|22485.4|22445.4|22489.6|22449.6|22485.4|22445.4|0
1655220200000|2022-06-14 15:23:20|22475.8|22455.8|22482.9|22462.9|22482.9|22462.9|22475.8|22455.8|1
1655220210000|2022-06-14 15:23:30|22483.8|22463.8|22482.9|22462.9|22498.3|22472.9|22482.9|22458.3|0
1655220220000|2022-06-14 15:23:40|||||||||1
1655220230000|2022-06-14 15:23:50|22483.3|22463.3|22480|22460|22483.3|22463.3|22480|22460|1
1655220240000|2022-06-14 15:24:00|22480.4|22460.4|22480.4|22460.4|22480.4|22460.4|22480|22460|0
1655220250000|2022-06-14 15:24:10|22477.9|22457.9|22477.9|22457.9|22477.9|22457.9|22477.9|22457.9|0
1655220260000|2022-06-14 15:24:20|||||||||2
1655220270000|2022-06-14 15:24:30|||||||||1
1655220280000|2022-06-14 15:24:40|22483.3|22443.3|22472.9|22452.9|22483.3|22452.9|22472.9|22443.3|3
1655220290000|2022-06-14 15:24:50|||||||||1
1655220300000|2022-06-14 15:25:00|22470.8|22450.8|22470.8|22450.8|22470.8|22450.8|22470.8|22450.8|2
1655220310000|2022-06-14 15:25:10|22468.3|22448.3|22468.3|22448.3|22468.3|22448.3|22468.3|22448.3|0
1655220320000|2022-06-14 15:25:20|22465.4|22445.4|22472.5|22432.5|22474.6|22445.4|22460|22430.4|1
1655220330000|2022-06-14 15:25:30|22462.9|22442.9|22465.4|22445.4|22465.4|22445.4|22462.9|22442.9|0
1655220340000|2022-06-14 15:25:40|22467.5|22447.5|22467.5|22447.5|22467.5|22447.5|22467.5|22447.5|1
1655220350000|2022-06-14 15:25:50|||||||||1
1655220360000|2022-06-14 15:26:00|22467.1|22447.1|22472.9|22452.9|22472.9|22452.9|22465.4|22445.4|3
1655220370000|2022-06-14 15:26:10|22473.3|22453.3|22480|22460|22490.4|22460|22473.3|22448.3|5
1655220380000|2022-06-14 15:26:20|22477.9|22457.9|22477.9|22457.9|22477.9|22457.9|22477.9|22457.9|1
1655220390000|2022-06-14 15:26:30|22480.4|22460.4|22482.5|22462.5|22482.9|22462.9|22480.4|22460.4|1
1655220400000|2022-06-14 15:26:40|22480.4|22460.4|22480.4|22460.4|22480.4|22460.4|22480.4|22460.4|1
1655220420000|2022-06-14 15:27:00|22482.5|22462.5|22482.5|22462.5|22482.5|22462.5|22482.5|22462.5|2
1655220430000|2022-06-14 15:27:10|22480.4|22460.4|22480|22460|22480.4|22460.4|22480|22460|130
1655220440000|2022-06-14 15:27:20|||||||||1
1655220460000|2022-06-14 15:27:40|||||||||1
1655220470000|2022-06-14 15:27:50|22482.1|22462.1|22482.1|22462.1|22482.1|22462.1|22482.1|22462.1|5
1655220480000|2022-06-14 15:28:00|22496.7|22476.7|22496.7|22476.7|22496.7|22476.7|22494.6|22474.6|1
1655220490000|2022-06-14 15:28:10|||||||||1
1655220500000|2022-06-14 15:28:20|22496.3|22476.3|22496.3|22476.3|22496.3|22476.3|22496.3|22476.3|1
1655220510000|2022-06-14 15:28:30|22493.8|22473.8|22493.8|22473.8|22493.8|22473.8|22493.8|22473.8|0
1655220520000|2022-06-14 15:28:40|22491.7|22471.7|22498.8|22458.8|22500.8|22471.7|22491.7|22458.8|1
1655220530000|2022-06-14 15:28:50|||||||||2
1655220540000|2022-06-14 15:29:00|||||||||1
1655220560000|2022-06-14 15:29:20|||||||||1
1655220580000|2022-06-14 15:29:40|22483.8|22463.8|22483.8|22463.8|22483.8|22463.8|22483.8|22463.8|0
1655220590000|2022-06-14 15:29:50|22493.3|22453.3|22493.3|22453.3|22493.3|22453.3|22493.3|22453.3|0
1655220600000|2022-06-14 15:30:00|22491.3|22451.3|22480.8|22460.8|22491.3|22460.8|22480.8|22451.3|1
1655220620000|2022-06-14 15:30:20|||||||||1
1655220630000|2022-06-14 15:30:30|22480.4|22460.4|22481.3|22461.3|22481.3|22461.3|22478.3|22458.3|5
1655220640000|2022-06-14 15:30:40|22480.8|22460.8|22476.3|22456.3|22480.8|22460.8|22476.3|22456.3|0
1655220650000|2022-06-14 15:30:50|22493.8|22453.8|22488.8|22468.8|22494.2|22468.8|22488.8|22453.8|1
1655220670000|2022-06-14 15:31:10|22498.3|22458.3|22498.3|22458.3|22498.3|22458.3|22498.3|22458.3|0
1655220680000|2022-06-14 15:31:20|22483.8|22463.8|22488.8|22448.8|22488.8|22463.8|22483.8|22448.8|1
1655220690000|2022-06-14 15:31:30|22498.3|22438.3|22478.8|22438.8|22498.3|22443.3|22478.8|22435.8|0
1655220700000|2022-06-14 15:31:40|22476.3|22436.3|22476.3|22436.3|22476.3|22436.3|22476.3|22436.3|1
1655220710000|2022-06-14 15:31:50|22461.3|22441.3|22461.3|22441.3|22461.3|22441.3|22461.3|22441.3|2
1655220720000|2022-06-14 15:32:00|22461.7|22441.7|22461.7|22441.7|22461.7|22441.7|22461.7|22441.7|1
1655220730000|2022-06-14 15:32:10|22463.8|22443.8|22463.8|22443.8|22463.8|22443.8|22463.8|22443.8|1
1655220740000|2022-06-14 15:32:20|22464.2|22444.2|22466.3|22446.3|22466.3|22446.3|22464.2|22444.2|0
1655220750000|2022-06-14 15:32:30|||||||||1
1655220760000|2022-06-14 15:32:40|22461.3|22441.3|22461.3|22441.3|22461.3|22441.3|22461.3|22441.3|0
1655220770000|2022-06-14 15:32:50|22465.4|22445.4|22466.3|22446.3|22466.3|22446.3|22465.4|22445.4|2
1655220780000|2022-06-14 15:33:00|22465.8|22445.8|22463.3|22443.3|22465.8|22445.8|22463.3|22443.3|3
1655220790000|2022-06-14 15:33:10|22461.3|22441.3|22461.3|22441.3|22461.3|22441.3|22461.3|22441.3|1
1655220800000|2022-06-14 15:33:20|22463.3|22443.3|22463.3|22443.3|22463.3|22443.3|22463.3|22443.3|1
1655220820000|2022-06-14 15:33:40|22465.8|22445.8|22486.3|22446.3|22486.3|22446.7|22465.8|22440|0
1655220830000|2022-06-14 15:33:50|22481.7|22461.7|22486.7|22466.7|22486.7|22466.7|22481.7|22461.7|2
1655220840000|2022-06-14 15:34:00|22488.8|22468.8|22488.8|22468.8|22488.8|22468.8|22488.8|22468.8|3
1655220850000|2022-06-14 15:34:10|22486.3|22466.3|22486.3|22466.3|22486.3|22466.3|22486.3|22466.3|0
1655220880000|2022-06-14 15:34:40|22491.3|22471.3|22498.8|22478.8|22498.8|22478.8|22491.3|22471.3|0
1655220890000|2022-06-14 15:34:50|22500.8|22480.8|22505.8|22485.8|22508.3|22488.3|22500.8|22480.8|1
1655220900000|2022-06-14 15:35:00|22503.3|22483.3|22507.9|22487.9|22507.9|22487.9|22503.3|22483.3|0
1655220910000|2022-06-14 15:35:10|22508.3|22488.3|22510.8|22490.8|22510.8|22490.8|22508.3|22488.3|5
1655220920000|2022-06-14 15:35:20|22511.3|22491.3|22513.8|22493.8|22513.8|22493.8|22511.3|22491.3|3
1655220930000|2022-06-14 15:35:30|22518.8|22498.8|22514.2|22494.2|22518.8|22498.8|22514.2|22494.2|2
1655220940000|2022-06-14 15:35:40|22511.7|22491.7|22488.8|22468.8|22511.7|22491.7|22488.8|22459.2|2
1655220950000|2022-06-14 15:35:50|22499.6|22459.6|22499.6|22459.6|22499.6|22459.6|22499.6|22459.6|3
1655220960000|2022-06-14 15:36:00|22516.3|22456.3|22516.3|22456.3|22516.3|22456.3|22516.3|22456.3|0
1655220970000|2022-06-14 15:36:10|22503.8|22483.8|22514.2|22474.2|22514.2|22483.8|22503.8|22474.2|0
1655220990000|2022-06-14 15:36:30|22516.3|22476.3|22508.8|22488.8|22516.3|22488.8|22506.7|22476.3|1
1655221000000|2022-06-14 15:36:40|||||||||2
1655221010000|2022-06-14 15:36:50|22516.3|22476.3|22511.3|22471.3|22516.3|22483.8|22503.8|22471.3|0
1655221020000|2022-06-14 15:37:00|22500.8|22480.8|22500.8|22480.8|22500.8|22480.8|22500.8|22480.8|21
1655221030000|2022-06-14 15:37:10|||||||||1
1655221060000|2022-06-14 15:37:40|22508.3|22468.3|22508.3|22468.3|22508.3|22468.3|22508.3|22468.3|5
1655221070000|2022-06-14 15:37:50|22493.8|22473.8|22488.8|22468.8|22493.8|22473.8|22488.8|22468.8|2
1655221080000|2022-06-14 15:38:00|22488.3|22468.3|22492.9|22472.9|22495.4|22475.4|22486.7|22466.7|4
1655221090000|2022-06-14 15:38:10|22493.3|22473.3|22511.3|22471.3|22519.2|22473.8|22493.3|22459.2|1
1655221100000|2022-06-14 15:38:20|22503.8|22483.8|22514.2|22474.2|22514.2|22483.8|22503.8|22474.2|0
1655221110000|2022-06-14 15:38:30|22516.3|22476.3|22508.8|22488.8|22516.3|22488.8|22508.8|22476.3|0
1655221120000|2022-06-14 15:38:40|22511.3|22491.3|22528.8|22488.8|22528.8|22491.3|22511.3|22488.8|0
1655221140000|2022-06-14 15:39:00|22519.6|22499.6|22519.6|22499.6|22519.6|22499.6|22519.6|22499.6|2
1655221150000|2022-06-14 15:39:10|22523.8|22503.8|22543.3|22523.3|22543.3|22523.3|22523.8|22503.8|12
1655221160000|2022-06-14 15:39:20|22548.8|22528.8|22551.3|22531.3|22551.3|22531.3|22548.8|22528.8|0
1655221170000|2022-06-14 15:39:30|22548.8|22528.8|22553.3|22533.3|22553.8|22533.8|22548.8|22528.8|5
1655221180000|2022-06-14 15:39:40|22556.3|22536.3|22558.3|22538.3|22558.3|22538.3|22556.3|22536.3|8
1655221200000|2022-06-14 15:40:00|22556.3|22536.3|22573.3|22553.3|22573.3|22553.3|22556.3|22536.3|3
1655221210000|2022-06-14 15:40:10|22576.7|22556.7|22586.3|22546.3|22586.3|22558.8|22576.7|22546.3|4
1655221220000|2022-06-14 15:40:20|22578.8|22558.8|22578.8|22558.8|22578.8|22558.8|22578.8|22558.8|0
1655221230000|2022-06-14 15:40:30|22588.3|22548.3|22586.3|22546.3|22588.3|22548.3|22586.3|22546.3|1
1655221240000|2022-06-14 15:40:40|22578.8|22558.8|22578.8|22558.8|22578.8|22558.8|22578.8|22558.8|4
1655221250000|2022-06-14 15:40:50|22581.3|22561.3|22581.3|22561.3|22581.3|22561.3|22581.3|22561.3|3
1655221260000|2022-06-14 15:41:00|22585.8|22565.8|22596.3|22576.3|22596.3|22576.3|22585.8|22565.8|6
1655221270000|2022-06-14 15:41:10|22596.7|22576.7|22598.8|22578.8|22598.8|22578.8|22596.7|22576.7|2
1655221280000|2022-06-14 15:41:20|||||||||13
1655221310000|2022-06-14 15:41:50|||||||||51
1655221320000|2022-06-14 15:42:00|||||||||8
1655221330000|2022-06-14 15:42:10|22600.8|22580.8|22600.8|22580.8|22600.8|22580.8|22600.8|22580.8|1
1655221350000|2022-06-14 15:42:30|22598.3|22578.3|22598.8|22578.8|22598.8|22578.8|22598.3|22578.3|0
1655221360000|2022-06-14 15:42:40|22600.8|22580.8|22598.8|22578.8|22600.8|22580.8|22598.3|22578.3|2
1655221370000|2022-06-14 15:42:50|22601.3|22581.3|22601.3|22581.3|22601.3|22581.3|22601.3|22581.3|1
1655221380000|2022-06-14 15:43:00|||||||||5
1655221390000|2022-06-14 15:43:10|22600.8|22580.8|22593.8|22573.8|22600.8|22580.8|22593.8|22573.8|1
1655221400000|2022-06-14 15:43:20|22591.7|22571.7|22591.3|22571.3|22591.7|22571.7|22591.3|22571.3|1
1655221420000|2022-06-14 15:43:40|||||||||1
1655221430000|2022-06-14 15:43:50|||||||||1
1655221440000|2022-06-14 15:44:00|22590.8|22570.8|22588.3|22568.3|22590.8|22570.8|22588.3|22568.3|0
1655221450000|2022-06-14 15:44:10|22585.8|22565.8|22577.9|22557.9|22585.8|22565.8|22577.9|22557.9|1
1655221470000|2022-06-14 15:44:30|22573.8|22553.8|22568.3|22548.3|22573.8|22553.8|22568.3|22548.3|0
1655221480000|2022-06-14 15:44:40|22566.3|22546.3|22566.3|22546.3|22566.3|22546.3|22566.3|22546.3|0
1655221490000|2022-06-14 15:44:50|||||||||12
1655221500000|2022-06-14 15:45:00|22563.8|22543.8|22558.8|22538.8|22563.8|22543.8|22558.8|22538.8|5
1655221510000|2022-06-14 15:45:10|22553.3|22533.3|22546.3|22526.3|22553.3|22533.3|22546.3|22526.3|0
1655221520000|2022-06-14 15:45:20|22545.8|22525.8|22553.3|22513.3|22553.3|22525.8|22543.8|22513.3|2
1655221530000|2022-06-14 15:45:30|22551.3|22511.3|22546.7|22506.7|22551.3|22511.3|22546.7|22506.7|4
1655221540000|2022-06-14 15:45:40|22556.3|22496.3|22527.9|22507.9|22556.3|22507.9|22527.9|22496.3|1
1655221550000|2022-06-14 15:45:50|22533.3|22493.3|22528.8|22488.8|22533.3|22493.3|22528.8|22488.8|5
1655221560000|2022-06-14 15:46:00|||||||||1
1655221580000|2022-06-14 15:46:20|22526.7|22486.7|22526.7|22486.7|22526.7|22486.7|22526.7|22486.7|5
1655221600000|2022-06-14 15:46:40|22524.6|22484.6|22510.8|22490.8|22524.6|22493.8|22510.8|22484.6|1
1655221610000|2022-06-14 15:46:50|22510.4|22490.4|22510.4|22490.4|22510.4|22490.4|22510.4|22490.4|4
1655221630000|2022-06-14 15:47:10|22510|22490|22499.2|22459.2|22510|22490|22495.8|22459.2|5
1655221640000|2022-06-14 15:47:20|22498.8|22458.8|22496.7|22456.7|22498.8|22458.8|22496.7|22456.7|0
1655221650000|2022-06-14 15:47:30|22496.3|22456.3|22498.8|22478.8|22498.8|22478.8|22485.8|22456.3|4
1655221660000|2022-06-14 15:47:40|22499.6|22479.6|22498.8|22478.8|22503.8|22483.8|22498.8|22478.8|7
1655221670000|2022-06-14 15:47:50|22499.2|22479.2|22516.7|22496.7|22524.2|22496.7|22499.2|22479.2|13
1655221690000|2022-06-14 15:48:10|22519.2|22499.2|22519.2|22499.2|22519.2|22499.2|22519.2|22499.2|0
1655221700000|2022-06-14 15:48:20|22521.3|22501.3|22521.3|22501.3|22521.3|22501.3|22521.3|22501.3|0
1655221710000|2022-06-14 15:48:30|22518.8|22498.8|22516.3|22496.3|22518.8|22498.8|22516.3|22496.3|79
1655221730000|2022-06-14 15:48:50|22515.4|22495.4|22515.4|22495.4|22515.4|22495.4|22515.4|22495.4|180
1655221740000|2022-06-14 15:49:00|22516.3|22496.3|22534.6|22514.6|22537.5|22514.6|22516.3|22496.3|3
1655221750000|2022-06-14 15:49:10|22537.1|22517.1|22537.1|22517.1|22537.1|22517.1|22537.1|22517.1|0
1655221770000|2022-06-14 15:49:30|22534.6|22514.6|22534.6|22514.6|22534.6|22514.6|22534.6|22514.6|0
1655221780000|2022-06-14 15:49:40|22532.5|22512.5|22532.5|22512.5|22532.5|22512.5|22532.5|22512.5|16
1655221790000|2022-06-14 15:49:50|||||||||5
1655221820000|2022-06-14 15:50:20|22525.4|22505.4|22523.3|22503.3|22525.4|22505.4|22523.3|22503.3|1
1655221830000|2022-06-14 15:50:30|||||||||1
1655221840000|2022-06-14 15:50:40|22525.4|22505.4|22532.9|22512.9|22532.9|22512.9|22525.4|22505.4|0
1655221850000|2022-06-14 15:50:50|22535.4|22515.4|22540|22520|22540|22520|22535.4|22515.4|3
1655221860000|2022-06-14 15:51:00|22540.4|22520.4|22540.4|22520.4|22540.4|22520.4|22540.4|22520.4|7
1655221870000|2022-06-14 15:51:10|22540|22520|22540|22520|22540|22520|22540|22520|1
1655221880000|2022-06-14 15:51:20|22537.9|22517.9|22545|22505|22545.4|22517.9|22537.9|22505|44
1655221890000|2022-06-14 15:51:30|22545.4|22505.4|22545.4|22505.4|22545.4|22505.4|22545.4|22505.4|1
1655221900000|2022-06-14 15:51:40|22535|22515|22528.8|22508.8|22535|22515|22528.8|22508.8|1
1655221920000|2022-06-14 15:52:00|||||||||2
1655221960000|2022-06-14 15:52:40|22526.7|22506.7|22528.8|22508.8|22528.8|22508.8|22526.7|22506.7|1
1655221970000|2022-06-14 15:52:50|22530.8|22510.8|22545.8|22525.8|22545.8|22525.8|22530.8|22510.8|10
1655221990000|2022-06-14 15:53:10|||||||||1
1655222010000|2022-06-14 15:53:30|||||||||1
1655222040000|2022-06-14 15:54:00|||||||||1
1655222080000|2022-06-14 15:54:40|22546.3|22526.3|22548.3|22528.3|22548.3|22528.3|22546.3|22526.3|1
1655222090000|2022-06-14 15:54:50|22546.3|22526.3|22550.4|22530.4|22550.4|22530.4|22546.3|22526.3|0
1655222100000|2022-06-14 15:55:00|22548.3|22528.3|22550|22530|22550|22530|22548.3|22528.3|1
1655222110000|2022-06-14 15:55:10|22547.9|22527.9|22547.9|22527.9|22547.9|22527.9|22547.9|22527.9|0
1655222120000|2022-06-14 15:55:20|||||||||51
1655222130000|2022-06-14 15:55:30|22550|22530|22555.8|22535.8|22555.8|22535.8|22550|22530|1
1655222140000|2022-06-14 15:55:40|22558.8|22538.8|22560.4|22540.4|22560.4|22540.4|22558.3|22538.3|11
1655222150000|2022-06-14 15:55:50|22560.8|22540.8|22588.3|22528.3|22588.3|22540.8|22560.8|22523.3|4
1655222160000|2022-06-14 15:56:00|22584.2|22544.2|22575.8|22555.8|22584.2|22555.8|22575.8|22544.2|1
1655222170000|2022-06-14 15:56:10|22585.4|22545.4|22583.3|22543.3|22585.4|22545.4|22583.3|22543.3|0
1655222190000|2022-06-14 15:56:30|22572.9|22552.9|22572.9|22552.9|22572.9|22552.9|22572.9|22552.9|0
1655222220000|2022-06-14 15:57:00|22572.5|22552.5|22570.4|22550.4|22572.5|22552.5|22570.4|22550.4|3
1655222230000|2022-06-14 15:57:10|22570.8|22550.8|22570.8|22550.8|22570.8|22550.8|22570.8|22550.8|0
1655222270000|2022-06-14 15:57:50|22567.9|22547.9|22567.9|22547.9|22567.9|22547.9|22567.9|22547.9|1
1655222280000|2022-06-14 15:58:00|22565.4|22545.4|22563.3|22543.3|22565.4|22545.4|22558.3|22538.3|8
1655222300000|2022-06-14 15:58:20|22564.2|22544.2|22587.1|22547.1|22587.1|22557.1|22564.2|22544.2|1
1655222310000|2022-06-14 15:58:30|22577.9|22557.9|22577.9|22557.9|22577.9|22557.9|22577.9|22557.9|0
1655222320000|2022-06-14 15:58:40|22582.1|22562.1|22601.3|22581.3|22601.3|22581.3|22582.1|22562.1|1
1655222330000|2022-06-14 15:58:50|22603.3|22583.3|22603.3|22583.3|22603.3|22583.3|22603.3|22583.3|1
1655222340000|2022-06-14 15:59:00|22605.8|22585.8|22600.8|22580.8|22613.3|22585.8|22600.8|22573.3|1
1655222350000|2022-06-14 15:59:10|22608.3|22568.3|22608.3|22568.3|22608.3|22568.3|22608.3|22568.3|1
1655222360000|2022-06-14 15:59:20|22607.9|22567.9|22599.2|22579.2|22608.3|22579.2|22599.2|22565.8|0
1655222370000|2022-06-14 15:59:30|22601.3|22581.3|22601.7|22581.7|22601.7|22581.7|22601.3|22581.3|1
1655222390000|2022-06-14 15:59:50|22601.2|22581.2|22601.2|22581.2|22601.2|22581.2|22601.2|22581.2|0
1655222400000|2022-06-14 16:00:00|22604.2|22584.2|22603.7|22583.7|22604.2|22584.2|22603.7|22583.7|12
1655222410000|2022-06-14 16:00:10|22603.3|22583.3|22601.2|22581.2|22603.3|22583.3|22601.2|22581.2|0
1655222420000|2022-06-14 16:00:20|||||||||1
1655222440000|2022-06-14 16:00:40|22602.1|22582.1|22612.5|22592.5|22612.5|22592.5|22602.1|22582.1|3
1655222450000|2022-06-14 16:00:50|22616.7|22596.7|22616.7|22596.7|22616.7|22596.7|22616.7|22596.7|0
1655222460000|2022-06-14 16:01:00|22623.3|22583.3|22620.4|22580.4|22623.3|22583.3|22620.4|22580.4|11
1655222470000|2022-06-14 16:01:10|22613.7|22593.7|22613.7|22593.7|22613.7|22593.7|22613.7|22593.7|0
1655222490000|2022-06-14 16:01:30|22615|22595|22635.8|22615.8|22635.8|22615.8|22615|22595|3
1655222500000|2022-06-14 16:01:40|22638.3|22618.3|22638.3|22618.3|22638.3|22618.3|22638.3|22618.3|0
1655222520000|2022-06-14 16:02:00|22640.4|22620.4|22636.7|22616.7|22640.8|22620.8|22636.7|22616.7|3
1655222530000|2022-06-14 16:02:10|22632.1|22612.1|22632.1|22612.1|22632.1|22612.1|22632.1|22612.1|0
1655222540000|2022-06-14 16:02:20|22634.2|22614.2|22641.2|22621.2|22641.2|22621.2|22634.2|22614.2|0
1655222550000|2022-06-14 16:02:30|22641.7|22621.7|22640.8|22620.8|22643.7|22623.7|22640.8|22620.8|0
1655222570000|2022-06-14 16:02:50|22638.3|22618.3|22638.3|22618.3|22638.3|22618.3|22638.3|22618.3|1
1655222580000|2022-06-14 16:03:00|22633.7|22613.7|22630.8|22610.8|22633.7|22613.7|22630.4|22610.4|6
1655222590000|2022-06-14 16:03:10|22628.3|22608.3|22628.3|22608.3|22628.3|22608.3|22628.3|22608.3|0
1655222610000|2022-06-14 16:03:30|||||||||2
1655222620000|2022-06-14 16:03:40|||||||||1
1655222630000|2022-06-14 16:03:50|22626.2|22606.2|22626.2|22606.2|22626.2|22606.2|22626.2|22606.2|0
1655222640000|2022-06-14 16:04:00|22626.7|22606.7|22633.7|22613.7|22643.3|22616.2|22626.7|22603.3|4
1655222650000|2022-06-14 16:04:10|22643.3|22603.3|22641.2|22601.2|22643.3|22603.3|22641.2|22601.2|0
1655222660000|2022-06-14 16:04:20|22630.8|22610.8|22630.8|22610.8|22630.8|22610.8|22630.8|22610.8|0
1655222670000|2022-06-14 16:04:30|22628.7|22608.7|22628.7|22608.7|22628.7|22608.7|22628.7|22608.7|0
1655222680000|2022-06-14 16:04:40|22633.7|22613.7|22640.8|22620.8|22640.8|22620.8|22633.7|22613.7|0
1655222700000|2022-06-14 16:05:00|22640|22620|22628.7|22608.7|22640|22620|22628.7|22608.7|8
1655222710000|2022-06-14 16:05:10|22626.7|22606.7|22626.7|22606.7|22626.7|22606.7|22626.7|22606.7|0
1655222720000|2022-06-14 16:05:20|22629.2|22609.2|22624.2|22604.2|22629.2|22609.2|22624.2|22604.2|0
1655222740000|2022-06-14 16:05:40|||||||||3
1655222750000|2022-06-14 16:05:50|22623.7|22603.7|22624.2|22604.2|22624.2|22604.2|22623.7|22603.7|2
1655222760000|2022-06-14 16:06:00|22626.2|22606.2|22626.2|22606.2|22626.7|22606.7|22621.7|22601.7|9
1655222770000|2022-06-14 16:06:10|22628.3|22608.3|22628.3|22608.3|22628.3|22608.3|22628.3|22608.3|0
1655222780000|2022-06-14 16:06:20|22623.3|22603.3|22623.3|22603.3|22623.3|22603.3|22623.3|22603.3|4
1655222790000|2022-06-14 16:06:30|22625.8|22605.8|22626.2|22606.2|22626.2|22606.2|22625.8|22605.8|0
1655222800000|2022-06-14 16:06:40|||||||||1
1655222810000|2022-06-14 16:06:50|22628.3|22608.3|22628.3|22608.3|22628.3|22608.3|22628.3|22608.3|9
1655222820000|2022-06-14 16:07:00|22635.8|22615.8|22638.3|22618.3|22638.3|22618.3|22635.8|22615.8|1
1655222840000|2022-06-14 16:07:20|22646.7|22626.7|22648.3|22628.3|22648.3|22628.3|22646.7|22626.7|4
1655222850000|2022-06-14 16:07:30|22655.8|22635.8|22660.8|22640.8|22660.8|22640.8|22655.8|22635.8|8
1655222860000|2022-06-14 16:07:40|22663.3|22643.3|22663.3|22643.3|22663.3|22643.3|22663.3|22643.3|5
1655222870000|2022-06-14 16:07:50|22663.7|22643.7|22663.7|22643.7|22663.7|22643.7|22663.7|22643.7|0
1655222880000|2022-06-14 16:08:00|||||||||2
1655222900000|2022-06-14 16:08:20|22661.7|22641.7|22661.7|22641.7|22661.7|22641.7|22661.7|22641.7|1
1655222910000|2022-06-14 16:08:30|22656.7|22636.7|22656.7|22636.7|22656.7|22636.7|22656.7|22636.7|1
1655222920000|2022-06-14 16:08:40|22654.2|22634.2|22654.2|22634.2|22654.2|22634.2|22654.2|22634.2|2
1655222930000|2022-06-14 16:08:50|22659.2|22639.2|22661.2|22641.2|22661.2|22641.2|22659.2|22639.2|5
1655222940000|2022-06-14 16:09:00|22660.8|22640.8|22666.2|22626.2|22666.2|22640.8|22660.8|22626.2|0
1655222950000|2022-06-14 16:09:10|22655.8|22635.8|22653.7|22633.7|22655.8|22635.8|22653.7|22633.7|1
1655222960000|2022-06-14 16:09:20|||||||||1
1655222980000|2022-06-14 16:09:40|||||||||1
1655223000000|2022-06-14 16:10:00|22649.6|22629.6|22646.2|22626.2|22649.6|22629.6|22646.2|22626.2|14
1655223010000|2022-06-14 16:10:10|22643.7|22623.7|22636.2|22616.2|22643.7|22623.7|22636.2|22616.2|0
1655223020000|2022-06-14 16:10:20|22626.2|22606.2|22628.3|22608.3|22628.3|22608.3|22626.2|22606.2|0
1655223030000|2022-06-14 16:10:30|22623.7|22603.7|22623.7|22603.7|22623.7|22603.7|22623.7|22603.7|2
1655223040000|2022-06-14 16:10:40|22626.2|22606.2|22635.8|22615.8|22635.8|22615.8|22626.2|22606.2|3
1655223050000|2022-06-14 16:10:50|22638.3|22618.3|22642.9|22622.9|22642.9|22622.9|22638.3|22618.3|0
1655223080000|2022-06-14 16:11:20|22642.5|22622.5|22640.4|22620.4|22642.5|22622.5|22640.4|22620.4|1
1655223090000|2022-06-14 16:11:30|||||||||1
1655223100000|2022-06-14 16:11:40|||||||||3
1655223110000|2022-06-14 16:11:50|22640.8|22620.8|22638.7|22618.7|22640.8|22620.8|22638.7|22618.7|0
1655223120000|2022-06-14 16:12:00|22638.3|22618.3|22638.3|22618.3|22638.3|22618.3|22638.3|22618.3|0
1655223130000|2022-06-14 16:12:10|22636.2|22616.2|22636.2|22616.2|22636.2|22616.2|22636.2|22616.2|0
1655223140000|2022-06-14 16:12:20|22638.7|22618.7|22646.7|22626.7|22646.7|22626.7|22638.7|22618.7|0
1655223150000|2022-06-14 16:12:30|22648.7|22628.7|22648.7|22628.7|22648.7|22628.7|22648.7|22628.7|0
1655223160000|2022-06-14 16:12:40|||||||||1
1655223170000|2022-06-14 16:12:50|22649.6|22629.6|22658.7|22638.7|22658.7|22638.7|22649.6|22629.6|3
1655223190000|2022-06-14 16:13:10|22660.8|22640.8|22660.8|22640.8|22660.8|22640.8|22660.8|22640.8|4
1655223200000|2022-06-14 16:13:20|22661.2|22641.2|22663.7|22643.7|22663.7|22643.7|22661.2|22641.2|2
1655223210000|2022-06-14 16:13:30|22661.2|22641.2|22663.7|22643.7|22663.7|22643.7|22661.2|22641.2|2
1655223220000|2022-06-14 16:13:40|22661.2|22641.2|22661.2|22641.2|22661.2|22641.2|22661.2|22641.2|0
1655223230000|2022-06-14 16:13:50|22661.7|22641.7|22661.7|22641.7|22661.7|22641.7|22661.7|22641.7|1
1655223240000|2022-06-14 16:14:00|22661.2|22641.2|22661.2|22641.2|22661.2|22641.2|22660.8|22640.8|2
1655223250000|2022-06-14 16:14:10|22658.7|22638.7|22661.2|22641.2|22661.2|22641.2|22658.7|22638.7|6
1655223260000|2022-06-14 16:14:20|||||||||2
1655223270000|2022-06-14 16:14:30|||||||||1
1655223280000|2022-06-14 16:14:40|||||||||1
1655223290000|2022-06-14 16:14:50|22661.7|22641.7|22661.7|22641.7|22661.7|22641.7|22661.7|22641.7|1
1655223300000|2022-06-14 16:15:00|22661.2|22641.2|22663.7|22643.7|22665.4|22645.4|22661.2|22641.2|9
1655223310000|2022-06-14 16:15:10|22663.3|22643.3|22664.2|22644.2|22664.2|22644.2|22661.2|22641.2|0
1655223320000|2022-06-14 16:15:20|||||||||1
1655223340000|2022-06-14 16:15:40|22665.8|22645.8|22666.7|22646.7|22666.7|22646.7|22665.8|22645.8|21
1655223350000|2022-06-14 16:15:50|22677.5|22637.5|22671.7|22651.7|22677.5|22651.7|22671.2|22637.5|0
1655223360000|2022-06-14 16:16:00|||||||||1
1655223370000|2022-06-14 16:16:10|||||||||1
1655223380000|2022-06-14 16:16:20|||||||||3
1655223410000|2022-06-14 16:16:50|22675.8|22655.8|22685.4|22665.4|22685.4|22665.4|22675.8|22655.8|26
1655223420000|2022-06-14 16:17:00|22689.6|22669.6|22690.8|22670.8|22690.8|22670.8|22689.6|22669.6|6
1655223430000|2022-06-14 16:17:10|22701.2|22681.2|22718.7|22698.7|22718.7|22698.7|22701.2|22681.2|4
1655223440000|2022-06-14 16:17:20|22719.2|22699.2|22732.9|22712.9|22732.9|22712.9|22719.2|22699.2|0
1655223450000|2022-06-14 16:17:30|22733.7|22713.7|22716.7|22696.7|22733.7|22713.7|22713.7|22684.2|1
1655223460000|2022-06-14 16:17:40|22715.8|22695.8|22711.2|22691.2|22715.8|22695.8|22711.2|22691.2|0
1655223470000|2022-06-14 16:17:50|22710.8|22690.8|22706.7|22686.7|22711.2|22691.2|22706.7|22686.7|13
1655223480000|2022-06-14 16:18:00|22708.7|22688.7|22704.6|22684.6|22709.2|22689.2|22704.6|22684.6|6
1655223490000|2022-06-14 16:18:10|22694.2|22674.2|22698.7|22658.7|22701.2|22674.2|22692.1|22658.7|1
1655223500000|2022-06-14 16:18:20|22683.7|22663.7|22678.7|22658.7|22691.2|22663.7|22678.7|22651.2|0
1655223520000|2022-06-14 16:18:40|22677.9|22657.9|22668.7|22648.7|22677.9|22657.9|22668.7|22648.7|0
1655223530000|2022-06-14 16:18:50|22676.2|22636.2|22676.2|22636.2|22676.2|22636.2|22676.2|22636.2|1
1655223540000|2022-06-14 16:19:00|||||||||1
1655223550000|2022-06-14 16:19:10|22665.8|22645.8|22658.7|22638.7|22671.2|22645.8|22658.7|22631.2|2
1655223570000|2022-06-14 16:19:30|||||||||1
1655223580000|2022-06-14 16:19:40|22656.7|22636.7|22656.2|22636.2|22656.7|22636.7|22656.2|22636.2|2
1655223590000|2022-06-14 16:19:50|22656.7|22636.7|22656.7|22636.7|22656.7|22636.7|22656.7|22636.7|1
1655223600000|2022-06-14 16:20:00|22654.2|22634.2|22651.2|22631.2|22654.2|22634.2|22651.2|22631.2|4
1655223620000|2022-06-14 16:20:20|22649.2|22629.2|22666.7|22646.7|22666.7|22646.7|22649.2|22629.2|3
1655223630000|2022-06-14 16:20:30|||||||||2
1655223650000|2022-06-14 16:20:50|22668.3|22648.3|22687.1|22667.1|22687.1|22667.1|22668.3|22648.3|3
1655223660000|2022-06-14 16:21:00|22691.7|22671.7|22696.7|22676.7|22696.7|22676.7|22691.7|22671.7|1
1655223670000|2022-06-14 16:21:10|22697.1|22677.1|22698.7|22678.7|22701.2|22681.2|22697.1|22677.1|4
1655223680000|2022-06-14 16:21:20|22699.2|22679.2|22698.7|22678.7|22699.2|22679.2|22698.7|22678.7|0
1655223690000|2022-06-14 16:21:30|22701.2|22681.2|22705.8|22685.8|22705.8|22685.8|22701.2|22681.2|5
1655223700000|2022-06-14 16:21:40|22703.3|22683.3|22701.2|22681.2|22703.3|22683.3|22701.2|22681.2|0
1655223710000|2022-06-14 16:21:50|22698.7|22678.7|22696.7|22676.7|22699.2|22679.2|22696.7|22676.7|6
1655223720000|2022-06-14 16:22:00|22697.1|22677.1|22701.2|22681.2|22701.2|22681.2|22697.1|22677.1|28
1655223730000|2022-06-14 16:22:10|22703.7|22683.7|22705.8|22685.8|22705.8|22685.8|22703.7|22683.7|5
1655223750000|2022-06-14 16:22:30|22711.2|22691.2|22711.7|22691.7|22711.7|22691.7|22711.2|22691.2|2
1655223760000|2022-06-14 16:22:40|22724.2|22684.2|22718.7|22698.7|22726.2|22699.2|22718.3|22684.2|1
1655223770000|2022-06-14 16:22:50|22719.2|22699.2|22726.2|22706.2|22726.2|22706.2|22719.2|22699.2|2
1655223780000|2022-06-14 16:23:00|22734.6|22714.6|22721.7|22701.7|22738.7|22718.7|22721.7|22701.7|32
1655223790000|2022-06-14 16:23:10|22721.2|22701.2|22690|22670|22721.2|22701.2|22690|22670|21
1655223800000|2022-06-14 16:23:20|22692.1|22672.1|22686.2|22666.2|22692.1|22672.1|22686.2|22666.2|12
1655223810000|2022-06-14 16:23:30|22685.8|22665.8|22676.2|22656.2|22688.3|22668.3|22675.8|22655.8|22
1655223820000|2022-06-14 16:23:40|22676.7|22656.7|22669.2|22649.2|22676.7|22656.7|22669.2|22649.2|21
1655223830000|2022-06-14 16:23:50|22669.6|22649.6|22708.7|22688.7|22710.8|22690.8|22669.6|22649.6|36
1655223840000|2022-06-14 16:24:00|22709.2|22689.2|22708.7|22688.7|22714.2|22694.2|22708.3|22688.3|113
1655223850000|2022-06-14 16:24:10|22706.7|22686.7|22706.2|22686.2|22709.2|22689.2|22706.2|22686.2|46
1655223860000|2022-06-14 16:24:20|22705.8|22685.8|22703.7|22683.7|22705.8|22685.8|22703.7|22683.7|38
1655223870000|2022-06-14 16:24:30|22701.7|22681.7|22704.2|22684.2|22704.2|22684.2|22701.7|22681.7|40
1655223880000|2022-06-14 16:24:40|22708.7|22688.7|22709.6|22689.6|22709.6|22689.6|22708.7|22688.7|54
1655223890000|2022-06-14 16:24:50|22713.7|22693.7|22711.7|22691.7|22714.2|22694.2|22711.7|22691.7|89
1655223900000|2022-06-14 16:25:00|22709.2|22689.2|22685.8|22665.8|22709.2|22689.2|22685.8|22665.8|15
1655223910000|2022-06-14 16:25:10|22686.2|22666.2|22683.7|22663.7|22686.2|22666.2|22683.7|22663.7|7
1655223920000|2022-06-14 16:25:20|22681.2|22661.2|22678.7|22658.7|22681.2|22661.2|22673.7|22653.7|2
1655223930000|2022-06-14 16:25:30|22679.2|22659.2|22681.2|22661.2|22681.2|22661.2|22679.2|22659.2|1
1655223940000|2022-06-14 16:25:40|||||||||1
1655223950000|2022-06-14 16:25:50|22680.8|22660.8|22674.2|22654.2|22680.8|22660.8|22674.2|22654.2|3
1655223960000|2022-06-14 16:26:00|22669.6|22649.6|22671.7|22651.7|22671.7|22651.7|22669.6|22649.6|0
1655223970000|2022-06-14 16:26:10|22674.2|22654.2|22671.2|22651.2|22674.2|22654.2|22671.2|22651.2|3
1655223990000|2022-06-14 16:26:30|22671.7|22651.7|22671.7|22651.7|22671.7|22651.7|22671.7|22651.7|4
1655224000000|2022-06-14 16:26:40|22693.7|22633.7|22694.1|22634.1|22694.1|22634.1|22693.7|22633.7|0
1655224010000|2022-06-14 16:26:50|22693.7|22633.7|22693.7|22633.7|22693.7|22633.7|22693.7|22633.7|1
1655224020000|2022-06-14 16:27:00|22704.2|22644.2|22704.2|22644.2|22704.2|22644.2|22704.2|22644.2|1
1655224030000|2022-06-14 16:27:10|||||||||1
1655224040000|2022-06-14 16:27:20|22696.2|22676.2|22696.2|22676.2|22696.2|22676.2|22696.2|22676.2|1
1655224050000|2022-06-14 16:27:30|||||||||1
1655224060000|2022-06-14 16:27:40|||||||||3
1655224070000|2022-06-14 16:27:50|||||||||1
1655224080000|2022-06-14 16:28:00|22693.7|22673.7|22693.7|22673.7|22693.7|22673.7|22693.7|22673.7|2
1655224090000|2022-06-14 16:28:10|||||||||2
1655224100000|2022-06-14 16:28:20|22694.2|22674.2|22693.7|22673.7|22694.2|22674.2|22693.7|22673.7|0
1655224120000|2022-06-14 16:28:40|||||||||3
1655224140000|2022-06-14 16:29:00|22694.2|22674.2|22706.2|22686.2|22710.4|22690.4|22694.2|22674.2|9
1655224160000|2022-06-14 16:29:20|22705.8|22685.8|22703.7|22683.7|22706.2|22686.2|22703.7|22683.7|0
1655224170000|2022-06-14 16:29:30|22704.2|22684.2|22706.2|22686.2|22706.2|22686.2|22704.2|22684.2|5
1655224180000|2022-06-14 16:29:40|22707.1|22687.1|22709.2|22689.2|22709.2|22689.2|22707.1|22687.1|0
1655224190000|2022-06-14 16:29:50|22709.6|22689.6|22711.2|22691.2|22711.7|22691.7|22708.7|22688.7|0
1655224200000|2022-06-14 16:30:00|||||||||1
1655224230000|2022-06-14 16:30:30|22710.8|22690.8|22708.7|22688.7|22710.8|22690.8|22708.7|22688.7|0
1655224240000|2022-06-14 16:30:40|22709.2|22689.2|22709.2|22689.2|22709.2|22689.2|22709.2|22689.2|1
1655224250000|2022-06-14 16:30:50|22711.2|22691.2|22711.2|22691.2|22711.2|22691.2|22711.2|22691.2|1
1655224280000|2022-06-14 16:31:20|22710.8|22690.8|22710.8|22690.8|22710.8|22690.8|22710.8|22690.8|0
1655224300000|2022-06-14 16:31:40|22711.7|22691.7|22711.7|22691.7|22711.7|22691.7|22711.7|22691.7|2
1655224310000|2022-06-14 16:31:50|||||||||1
1655224320000|2022-06-14 16:32:00|22711.2|22691.2|22711.2|22691.2|22711.2|22691.2|22711.2|22691.2|4
1655224330000|2022-06-14 16:32:10|||||||||1
1655224340000|2022-06-14 16:32:20|22711.7|22691.7|22711.7|22691.7|22711.7|22691.7|22711.7|22691.7|0
1655224350000|2022-06-14 16:32:30|22711.2|22691.2|22711.2|22691.2|22711.2|22691.2|22711.2|22691.2|0
1655224360000|2022-06-14 16:32:40|||||||||1
1655224370000|2022-06-14 16:32:50|22711.7|22691.7|22711.7|22691.7|22711.7|22691.7|22711.7|22691.7|0
1655224410000|2022-06-14 16:33:30|22712.1|22692.1|22716.2|22696.2|22716.2|22696.2|22712.1|22692.1|1
1655224420000|2022-06-14 16:33:40|22715.8|22695.8|22713.7|22693.7|22715.8|22695.8|22713.7|22693.7|0
1655224430000|2022-06-14 16:33:50|22718.7|22698.7|22718.7|22698.7|22718.7|22698.7|22716.2|22696.2|1
1655224460000|2022-06-14 16:34:20|22719.2|22699.2|22719.2|22699.2|22719.2|22699.2|22719.2|22699.2|0
1655224470000|2022-06-14 16:34:30|22718.7|22698.7|22718.7|22698.7|22718.7|22698.7|22718.7|22698.7|1
1655224480000|2022-06-14 16:34:40|22718.3|22698.3|22715.8|22695.8|22718.3|22698.3|22715.8|22695.8|0
1655224490000|2022-06-14 16:34:50|22716.2|22696.2|22713.7|22693.7|22716.2|22696.2|22713.7|22693.7|0
1655224500000|2022-06-14 16:35:00|22714.2|22694.2|22716.2|22696.2|22716.2|22696.2|22714.2|22694.2|0
1655224520000|2022-06-14 16:35:20|22713.7|22693.7|22713.7|22693.7|22713.7|22693.7|22713.7|22693.7|2
1655224530000|2022-06-14 16:35:30|||||||||121
1655224540000|2022-06-14 16:35:40|22710.8|22690.8|22710.4|22690.4|22710.8|22690.8|22710.4|22690.4|223
1655224550000|2022-06-14 16:35:50|22712.5|22692.5|22712.5|22692.5|22712.5|22692.5|22712.5|22692.5|0
1655224560000|2022-06-14 16:36:00|22716.7|22696.7|22730.4|22710.4|22730.4|22710.4|22716.7|22696.7|2
1655224580000|2022-06-14 16:36:20|22727.9|22707.9|22727.9|22707.9|22727.9|22707.9|22727.9|22707.9|0
1655224590000|2022-06-14 16:36:30|22727.5|22707.5|22727.5|22707.5|22727.5|22707.5|22727.5|22707.5|1
1655224610000|2022-06-14 16:36:50|||||||||3
1655224620000|2022-06-14 16:37:00|||||||||3
1655224630000|2022-06-14 16:37:10|22727.9|22707.9|22727.9|22707.9|22727.9|22707.9|22727.9|22707.9|4
1655224650000|2022-06-14 16:37:30|22730.4|22710.4|22730.4|22710.4|22730.4|22710.4|22730.4|22710.4|0
1655224660000|2022-06-14 16:37:40|22730.8|22710.8|22732.9|22712.9|22732.9|22712.9|22730.8|22710.8|0
1655224670000|2022-06-14 16:37:50|22733.3|22713.3|22735.4|22715.4|22735.4|22715.4|22733.3|22713.3|0
1655224710000|2022-06-14 16:38:30|22735|22715|22732.9|22712.9|22735|22715|22732.9|22712.9|0
1655224750000|2022-06-14 16:39:10|22732.5|22712.5|22730.4|22710.4|22732.5|22712.5|22730.4|22710.4|4
1655224780000|2022-06-14 16:39:40|22730|22710|22727.9|22707.9|22730|22710|22727.9|22707.9|0
1655224790000|2022-06-14 16:39:50|22727.5|22707.5|22727.5|22707.5|22727.5|22707.5|22727.5|22707.5|0
1655224810000|2022-06-14 16:40:10|||||||||6
1655224820000|2022-06-14 16:40:20|||||||||1
1655224830000|2022-06-14 16:40:30|22725|22705|22725|22705|22725|22705|22725|22705|1
1655224870000|2022-06-14 16:41:10|22727.9|22707.9|22727.9|22707.9|22727.9|22707.9|22727.9|22707.9|0
1655224880000|2022-06-14 16:41:20|22727.5|22707.5|22725.4|22705.4|22727.5|22707.5|22725.4|22705.4|1
1655224890000|2022-06-14 16:41:30|||||||||3
1655224900000|2022-06-14 16:41:40|||||||||1
1655224910000|2022-06-14 16:41:50|22725|22705|22725|22705|22725|22705|22725|22705|1
1655224920000|2022-06-14 16:42:00|22722.9|22702.9|22722.9|22702.9|22722.9|22702.9|22722.9|22702.9|1
1655224960000|2022-06-14 16:42:40|||||||||1
1655225010000|2022-06-14 16:43:30|||||||||1
1655225020000|2022-06-14 16:43:40|||||||||1
1655225060000|2022-06-14 16:44:20|22722.1|22702.1|22708.3|22688.3|22722.1|22702.1|22708.3|22688.3|4
1655225070000|2022-06-14 16:44:30|22705.8|22685.8|22705.8|22685.8|22705.8|22685.8|22705.8|22685.8|0
1655225090000|2022-06-14 16:44:50|22705.4|22685.4|22703.3|22683.3|22705.4|22685.4|22703.3|22683.3|1
1655225100000|2022-06-14 16:45:00|22700.8|22680.8|22703.3|22683.3|22703.3|22683.3|22700.8|22680.8|0
1655225110000|2022-06-14 16:45:10|22701.2|22681.2|22701.2|22681.2|22701.2|22681.2|22701.2|22681.2|2
1655225120000|2022-06-14 16:45:20|22699.2|22679.2|22698.3|22678.3|22699.2|22679.2|22698.3|22678.3|1
1655225140000|2022-06-14 16:45:40|22696.2|22676.2|22695.8|22675.8|22696.2|22676.2|22695.8|22675.8|2
1655225150000|2022-06-14 16:45:50|22693.7|22673.7|22693.7|22673.7|22693.7|22673.7|22693.7|22673.7|2
1655225160000|2022-06-14 16:46:00|||||||||1
1655225170000|2022-06-14 16:46:10|22690.8|22670.8|22685.8|22665.8|22690.8|22670.8|22685.8|22665.8|3
1655225180000|2022-06-14 16:46:20|22687.5|22667.5|22687.5|22667.5|22687.5|22667.5|22687.5|22667.5|1
1655225210000|2022-06-14 16:46:50|22687.1|22667.1|22680.8|22660.8|22687.1|22667.1|22680.8|22660.8|0
1655225220000|2022-06-14 16:47:00|||||||||12
1655225230000|2022-06-14 16:47:10|||||||||2
1655225250000|2022-06-14 16:47:30|||||||||2
1655225260000|2022-06-14 16:47:40|||||||||1
1655225270000|2022-06-14 16:47:50|||||||||1
1655225280000|2022-06-14 16:48:00|22678.7|22658.7|22678.7|22658.7|22678.7|22658.7|22678.7|22658.7|0
1655225290000|2022-06-14 16:48:10|22680.8|22660.8|22680.8|22660.8|22680.8|22660.8|22680.8|22660.8|1
1655225320000|2022-06-14 16:48:40|22683.7|22663.7|22688.3|22668.3|22688.3|22668.3|22683.7|22663.7|1
1655225350000|2022-06-14 16:49:10|||||||||1
1655225360000|2022-06-14 16:49:20|||||||||3
1655225380000|2022-06-14 16:49:40|22690.4|22670.4|22690.4|22670.4|22690.4|22670.4|22690.4|22670.4|1
1655225390000|2022-06-14 16:49:50|||||||||1
1655225410000|2022-06-14 16:50:10|22688.3|22668.3|22688.3|22668.3|22688.3|22668.3|22688.3|22668.3|0
1655225420000|2022-06-14 16:50:20|22686.2|22666.2|22686.2|22666.2|22686.2|22666.2|22686.2|22666.2|1
1655225430000|2022-06-14 16:50:30|22688.3|22668.3|22685.8|22665.8|22688.3|22668.3|22685.8|22665.8|1
1655225450000|2022-06-14 16:50:50|||||||||1
1655225490000|2022-06-14 16:51:30|||||||||2
1655225520000|2022-06-14 16:52:00|||||||||2
1655225530000|2022-06-14 16:52:10|22685.4|22665.4|22685.4|22665.4|22685.4|22665.4|22685.4|22665.4|1
1655225540000|2022-06-14 16:52:20|22682.9|22662.9|22682.9|22662.9|22682.9|22662.9|22682.9|22662.9|2
1655225550000|2022-06-14 16:52:30|22682.1|22662.1|22682.1|22662.1|22682.1|22662.1|22682.1|22662.1|0
1655225560000|2022-06-14 16:52:40|22678.3|22658.3|22677.9|22657.9|22678.3|22658.3|22677.9|22657.9|0
1655225600000|2022-06-14 16:53:20|22677.5|22657.5|22675.4|22655.4|22677.5|22657.5|22675.4|22655.4|0
1655225610000|2022-06-14 16:53:30|||||||||1
1655225630000|2022-06-14 16:53:50|22675.8|22655.8|22675.4|22655.4|22675.8|22655.8|22675.4|22655.4|0
1655225650000|2022-06-14 16:54:10|||||||||11
1655225660000|2022-06-14 16:54:20|22672.9|22652.9|22672.9|22652.9|22677.9|22657.9|22672.9|22652.9|2
1655225690000|2022-06-14 16:54:50|22670.8|22650.8|22670.8|22650.8|22670.8|22650.8|22670.8|22650.8|2
1655225710000|2022-06-14 16:55:10|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|1
1655225720000|2022-06-14 16:55:20|22670|22650|22667.9|22647.9|22670|22650|22667.9|22647.9|1
1655225730000|2022-06-14 16:55:30|22665|22645|22665|22645|22665|22645|22665|22645|0
1655225740000|2022-06-14 16:55:40|22665.4|22645.4|22665.4|22645.4|22665.4|22645.4|22665.4|22645.4|0
1655225750000|2022-06-14 16:55:50|22663.3|22643.3|22667.9|22647.9|22667.9|22647.9|22662.9|22642.9|0
1655225770000|2022-06-14 16:56:10|||||||||1
1655225780000|2022-06-14 16:56:20|22668.3|22648.3|22670.4|22650.4|22670.4|22650.4|22668.3|22648.3|0
1655225790000|2022-06-14 16:56:30|||||||||2
1655225800000|2022-06-14 16:56:40|||||||||1
1655225810000|2022-06-14 16:56:50|||||||||1
1655225820000|2022-06-14 16:57:00|22668.3|22648.3|22668.3|22648.3|22668.3|22648.3|22668.3|22648.3|0
1655225830000|2022-06-14 16:57:10|22666.2|22646.2|22662.9|22642.9|22666.2|22646.2|22662.9|22642.9|4
1655225840000|2022-06-14 16:57:20|22670.4|22630.4|22660.8|22640.8|22670.4|22640.8|22660.8|22630.4|1
1655225850000|2022-06-14 16:57:30|22670.4|22630.4|22660.8|22640.8|22670.4|22640.8|22660.8|22630.4|1
1655225860000|2022-06-14 16:57:40|22670.4|22630.4|22667.9|22647.9|22670.4|22647.9|22662.9|22630.4|17
1655225870000|2022-06-14 16:57:50|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|3
1655225880000|2022-06-14 16:58:00|22665.4|22645.4|22665.4|22645.4|22665.4|22645.4|22665.4|22645.4|8
1655225890000|2022-06-14 16:58:10|22670.4|22630.4|22666.2|22626.2|22670.4|22630.4|22666.2|22626.2|2
1655225900000|2022-06-14 16:58:20|22664.2|22624.2|22664.2|22624.2|22664.2|22624.2|22664.2|22624.2|5
1655225910000|2022-06-14 16:58:30|22666.2|22626.2|22662.1|22622.1|22666.2|22626.2|22662.1|22622.1|8
1655225920000|2022-06-14 16:58:40|22664.2|22624.2|22664.2|22624.2|22664.2|22624.2|22664.2|22624.2|0
1655225940000|2022-06-14 16:59:00|||||||||2
1655225950000|2022-06-14 16:59:10|22655.8|22635.8|22655.8|22635.8|22655.8|22635.8|22655.8|22635.8|2
1655225980000|2022-06-14 16:59:40|||||||||1
1655225990000|2022-06-14 16:59:50|22655|22635|22652.9|22632.9|22655|22635|22652.9|22632.9|2
1655226000000|2022-06-14 17:00:00|22657.9|22637.9|22657.9|22637.9|22657.9|22637.9|22657.9|22637.9|0
1655226040000|2022-06-14 17:00:40|22655.4|22635.4|22655.4|22635.4|22655.4|22635.4|22655.4|22635.4|1
1655226050000|2022-06-14 17:00:50|22657.9|22637.9|22657.9|22637.9|22657.9|22637.9|22657.9|22637.9|1
1655226060000|2022-06-14 17:01:00|22657.1|22637.1|22652.9|22632.9|22657.1|22637.1|22652.9|22632.9|0
1655226070000|2022-06-14 17:01:10|22652.5|22632.5|22650.4|22630.4|22652.5|22632.5|22650.4|22630.4|0
1655226080000|2022-06-14 17:01:20|22647.9|22627.9|22647.9|22627.9|22647.9|22627.9|22647.5|22627.5|0
1655226090000|2022-06-14 17:01:30|22647.1|22627.1|22642.9|22622.9|22647.1|22627.1|22642.9|22622.9|3
1655226110000|2022-06-14 17:01:50|||||||||1
1655226120000|2022-06-14 17:02:00|22642.5|22622.5|22642.5|22622.5|22642.5|22622.5|22642.5|22622.5|0
1655226140000|2022-06-14 17:02:20|22640.4|22620.4|22640.4|22620.4|22640.4|22620.4|22640.4|22620.4|0
1655226150000|2022-06-14 17:02:30|||||||||1
1655226160000|2022-06-14 17:02:40|22640|22620|22640|22620|22640|22620|22640|22620|2
1655226170000|2022-06-14 17:02:50|||||||||1
1655226190000|2022-06-14 17:03:10|||||||||1
1655226210000|2022-06-14 17:03:30|||||||||2
1655226220000|2022-06-14 17:03:40|22637.5|22617.5|22637.5|22617.5|22637.5|22617.5|22637.5|22617.5|0
1655226230000|2022-06-14 17:03:50|22636.7|22616.7|22632.5|22612.5|22636.7|22616.7|22632.5|22612.5|0
1655226250000|2022-06-14 17:04:10|22630.4|22610.4|22630.4|22610.4|22630.4|22610.4|22630.4|22610.4|0
1655226280000|2022-06-14 17:04:40|22630.8|22610.8|22631.2|22611.2|22631.7|22611.7|22630.8|22610.8|2
1655226290000|2022-06-14 17:04:50|22632.1|22612.1|22640.4|22620.4|22640.4|22620.4|22632.1|22612.1|3
1655226310000|2022-06-14 17:05:10|22642.5|22622.5|22642.5|22622.5|22642.5|22622.5|22642.5|22622.5|1
1655226320000|2022-06-14 17:05:20|22642.9|22622.9|22642.9|22622.9|22642.9|22622.9|22642.9|22622.9|0
1655226350000|2022-06-14 17:05:50|22642.5|22622.5|22642.5|22622.5|22642.5|22622.5|22642.5|22622.5|1
1655226360000|2022-06-14 17:06:00|22640.4|22620.4|22640.4|22620.4|22640.4|22620.4|22640.4|22620.4|0
1655226370000|2022-06-14 17:06:10|22637.9|22617.9|22637.9|22617.9|22637.9|22617.9|22637.9|22617.9|0
1655226430000|2022-06-14 17:07:10|22638.3|22618.3|22640.4|22620.4|22640.4|22620.4|22638.3|22618.3|0
1655226470000|2022-06-14 17:07:50|||||||||2
1655226480000|2022-06-14 17:08:00|22641.2|22621.2|22645.4|22625.4|22645.4|22625.4|22641.2|22621.2|0
1655226500000|2022-06-14 17:08:20|22650.4|22630.4|22650.4|22630.4|22650.4|22630.4|22650.4|22630.4|13
1655226510000|2022-06-14 17:08:30|||||||||12
1655226520000|2022-06-14 17:08:40|22655.4|22635.4|22655.8|22635.8|22655.8|22635.8|22655.4|22635.4|58
1655226530000|2022-06-14 17:08:50|22655.4|22635.4|22655.4|22635.4|22655.4|22635.4|22655.4|22635.4|1
1655226620000|2022-06-14 17:10:20|22658.3|22638.3|22672.9|22652.9|22672.9|22652.9|22658.3|22638.3|3
1655226640000|2022-06-14 17:10:40|22675|22655|22675|22655|22675|22655|22675|22655|0
1655226650000|2022-06-14 17:10:50|22672.9|22652.9|22672.9|22652.9|22672.9|22652.9|22672.9|22652.9|0
1655226670000|2022-06-14 17:11:10|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|3
1655226680000|2022-06-14 17:11:20|22667.9|22647.9|22667.9|22647.9|22667.9|22647.9|22667.9|22647.9|0
1655226710000|2022-06-14 17:11:50|22665.4|22645.4|22665.4|22645.4|22665.4|22645.4|22665.4|22645.4|0
1655226770000|2022-06-14 17:12:50|22662.9|22642.9|22667.9|22647.9|22667.9|22647.9|22662.9|22642.9|0
1655226780000|2022-06-14 17:13:00|22667.5|22647.5|22667.9|22647.9|22667.9|22647.9|22665.4|22645.4|0
1655226790000|2022-06-14 17:13:10|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|0
1655226830000|2022-06-14 17:13:50|22667.9|22647.9|22667.9|22647.9|22667.9|22647.9|22667.9|22647.9|0
1655226840000|2022-06-14 17:14:00|22668.3|22648.3|22670.4|22650.4|22670.4|22650.4|22668.3|22648.3|0
1655226850000|2022-06-14 17:14:10|||||||||1
1655226870000|2022-06-14 17:14:30|||||||||1
1655226890000|2022-06-14 17:14:50|22668.3|22648.3|22668.3|22648.3|22668.3|22648.3|22668.3|22648.3|0
1655226910000|2022-06-14 17:15:10|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|22670.4|22650.4|0
1655226930000|2022-06-14 17:15:30|22671.2|22651.2|22673.3|22653.3|22673.3|22653.3|22671.2|22651.2|0
1655226940000|2022-06-14 17:15:40|22675.4|22655.4|22675.4|22655.4|22680.4|22660.4|22675.4|22655.4|1
1655226950000|2022-06-14 17:15:50|22680|22660|22677.5|22657.5|22680|22660|22677.5|22657.5|0
1655226960000|2022-06-14 17:16:00|22680|22660|22677.5|22657.5|22680|22660|22677.5|22657.5|0
1655226990000|2022-06-14 17:16:30|22680|22660|22679.6|22659.6|22680|22660|22679.6|22659.6|0
1655227000000|2022-06-14 17:16:40|22677.5|22657.5|22677.5|22657.5|22677.5|22657.5|22677.5|22657.5|0
1655227090000|2022-06-14 17:18:10|||||||||10
1655227100000|2022-06-14 17:18:20|22675.4|22655.4|22675.4|22655.4|22675.4|22655.4|22675.4|22655.4|0
1655227160000|2022-06-14 17:19:20|22675|22655|22675.4|22655.4|22675.4|22655.4|22672.9|22652.9|0
1655227170000|2022-06-14 17:19:30|||||||||1
1655227200000|2022-06-14 17:20:00|22672.9|22652.9|22672.9|22652.9|22672.9|22652.9|22672.9|22652.9|0
1655227230000|2022-06-14 17:20:30|22667.9|22647.9|22665.4|22645.4|22675.4|22647.9|22665|22635.4|1
1655227240000|2022-06-14 17:20:40|22663.3|22643.3|22663.3|22643.3|22663.3|22643.3|22663.3|22643.3|0
1655227250000|2022-06-14 17:20:50|22665.8|22645.8|22665.8|22645.8|22666.2|22646.2|22665.8|22645.8|1
1655227260000|2022-06-14 17:21:00|||||||||1
1655227280000|2022-06-14 17:21:20|22663.3|22643.3|22666.2|22646.2|22666.2|22646.2|22663.3|22643.3|0
1655227290000|2022-06-14 17:21:30|22668.3|22648.3|22668.3|22648.3|22668.3|22648.3|22668.3|22648.3|0
1655227300000|2022-06-14 17:21:40|22667.9|22647.9|22665.4|22645.4|22667.9|22647.9|22665.4|22645.4|7
1655227320000|2022-06-14 17:22:00|22665.8|22645.8|22667.9|22647.9|22667.9|22647.9|22665.8|22645.8|0
1655227340000|2022-06-14 17:22:20|22667.1|22647.1|22662.9|22642.9|22667.1|22647.1|22662.9|22642.9|0
1655227380000|2022-06-14 17:23:00|22672.5|22632.5|22655.4|22635.4|22672.5|22635.4|22655.4|22632.5|0
1655227400000|2022-06-14 17:23:20|22652.9|22632.9|22652.9|22632.9|22652.9|22632.9|22652.9|22632.9|0
1655227430000|2022-06-14 17:23:50|22653.3|22633.3|22653.3|22633.3|22653.3|22633.3|22653.3|22633.3|0
1655227440000|2022-06-14 17:24:00|22655.4|22635.4|22650.4|22630.4|22655.4|22635.4|22650.4|22630.4|1
1655227450000|2022-06-14 17:24:10|22650.8|22630.8|22655.4|22635.4|22655.4|22635.4|22650.8|22630.8|0
1655227480000|2022-06-14 17:24:40|22652.9|22632.9|22655.4|22635.4|22655.4|22635.4|22652.9|22632.9|2
1655227500000|2022-06-14 17:25:00|22652.9|22632.9|22652.9|22632.9|22652.9|22632.9|22652.9|22632.9|0
1655227510000|2022-06-14 17:25:10|22650.8|22630.8|22650.8|22630.8|22650.8|22630.8|22650.8|22630.8|0
1655227520000|2022-06-14 17:25:20|22645.8|22625.8|22645.8|22625.8|22645.8|22625.8|22645.8|22625.8|2
1655227530000|2022-06-14 17:25:30|22643.3|22623.3|22643.3|22623.3|22643.3|22623.3|22643.3|22623.3|1
1655227550000|2022-06-14 17:25:50|22642.9|22622.9|22650.4|22610.4|22652.5|22622.9|22642.9|22610.4|0
1655227560000|2022-06-14 17:26:00|22647.9|22607.9|22650.4|22610.4|22650.4|22610.4|22647.9|22607.9|0
1655227570000|2022-06-14 17:26:10|||||||||3
1655227590000|2022-06-14 17:26:30|22647.9|22607.9|22647.9|22607.9|22648.3|22608.3|22647.9|22607.9|1
1655227600000|2022-06-14 17:26:40|22645.4|22605.4|22638.3|22618.3|22645.4|22618.3|22635.8|22605.4|20
1655227610000|2022-06-14 17:26:50|22640.4|22620.4|22640.4|22620.4|22640.4|22620.4|22640.4|22620.4|0
1655227620000|2022-06-14 17:27:00|22640|22620|22640.4|22620.4|22640.4|22620.4|22640|22620|0
1655227630000|2022-06-14 17:27:10|22640|22620|22640|22620|22640|22620|22640|22620|0
1655227640000|2022-06-14 17:27:20|22640.4|22620.4|22640.4|22620.4|22640.4|22620.4|22640.4|22620.4|0
1655227650000|2022-06-14 17:27:30|22640|22620|22640|22620|22640|22620|22640|22620|0
1655227660000|2022-06-14 17:27:40|22640.4|22620.4|22640.8|22620.8|22640.8|22620.8|22640.4|22620.4|0
1655227670000|2022-06-14 17:27:50|22642.9|22622.9|22645.4|22605.4|22645.4|22622.9|22637.9|22605.4|2
1655227680000|2022-06-14 17:28:00|22635.8|22615.8|22645.4|22605.4|22645.4|22615.8|22635.8|22605.4|3
1655227690000|2022-06-14 17:28:10|22630.8|22610.8|22635.4|22615.4|22635.4|22615.4|22630.8|22610.8|0
1655227710000|2022-06-14 17:28:30|22627.9|22607.9|22630.4|22610.4|22632.9|22612.9|22627.9|22607.9|1
1655227730000|2022-06-14 17:28:50|22628.3|22608.3|22625.8|22605.8|22628.3|22608.3|22625.8|22605.8|0
1655227740000|2022-06-14 17:29:00|||||||||1
1655227750000|2022-06-14 17:29:10|22626.2|22606.2|22625.8|22605.8|22630.4|22610.4|22625.8|22605.8|2
1655227770000|2022-06-14 17:29:30|22625.4|22605.4|22622.9|22602.9|22625.4|22605.4|22622.9|22602.9|0
1655227780000|2022-06-14 17:29:40|22615|22595|22615.4|22595.4|22615.4|22595.4|22615|22595|3
1655227790000|2022-06-14 17:29:50|22617.9|22597.9|22614.6|22594.6|22617.9|22597.9|22614.6|22594.6|4
1655280900000|2022-06-15 08:15:00|22607.9|22587.9|22590.8|22550.8|22607.9|22587.9|22549.1|22501.2|32
1655280910000|2022-06-15 08:15:10|22601.2|22541.2|22576.2|22556.2|22601.2|22556.2|22576.2|22541.2|1
1655280920000|2022-06-15 08:15:20|22581.2|22541.2|22581.6|22561.6|22600.4|22561.6|22581.2|22538.3|0
1655280930000|2022-06-15 08:15:30|22583.7|22563.7|22606.2|22566.2|22606.2|22568.7|22583.7|22559.8|8
1655280940000|2022-06-15 08:15:40|22610.4|22570.4|22653.7|22613.7|22653.7|22613.7|22601.6|22570.4|6
1655280960000|2022-06-15 08:16:00|22654.1|22614.1|22661.2|22621.2|22661.2|22621.2|22654.1|22614.1|1
1655280970000|2022-06-15 08:16:10|22653.7|22633.7|22666.2|22626.2|22666.2|22633.7|22653.7|22626.2|0
1655280980000|2022-06-15 08:16:20|22656.6|22636.6|22683.7|22643.7|22683.7|22643.7|22656.6|22636.6|0
1655280990000|2022-06-15 08:16:30|22672.9|22652.9|22661.2|22601.2|22672.9|22652.9|22656.2|22598.7|0
1655281010000|2022-06-15 08:16:50|22648.7|22608.7|22651.2|22611.2|22651.2|22611.2|22648.7|22608.7|0
1655281020000|2022-06-15 08:17:00|22650.8|22610.8|22639.6|22599.6|22650.8|22617.5|22637.5|22599.6|0
1655281030000|2022-06-15 08:17:10|22631.2|22591.2|22628.7|22588.7|22631.2|22591.2|22628.7|22588.7|1
1655281040000|2022-06-15 08:17:20|22631.2|22591.2|22631.2|22591.2|22631.2|22591.2|22631.2|22591.2|0
1655281050000|2022-06-15 08:17:30|22631.9|22591.9|22636.2|22596.2|22636.2|22596.2|22631.9|22591.9|0
1655281060000|2022-06-15 08:17:40|22647.3|22587.3|22648.7|22608.7|22656.2|22608.7|22647.3|22587.3|0
1655281070000|2022-06-15 08:17:50|22656.2|22596.2|22656.2|22596.2|22656.2|22596.2|22656.2|22596.2|0
1655281080000|2022-06-15 08:18:00|22643.7|22603.7|22626.2|22606.2|22643.7|22608.7|22626.2|22603.7|1
1655281100000|2022-06-15 08:18:20|22615.8|22595.8|22615.8|22595.8|22615.8|22595.8|22615.8|22595.8|1
1655281150000|2022-06-15 08:19:10|22614.2|22594.2|22596.2|22556.2|22614.2|22594.2|22596.2|22556.2|1
1655281160000|2022-06-15 08:19:20|22593.7|22553.7|22593.7|22553.7|22593.7|22553.7|22593.7|22553.7|1
1655281170000|2022-06-15 08:19:30|22603.3|22543.3|22603.3|22543.3|22603.3|22543.3|22603.3|22543.3|0
1655281180000|2022-06-15 08:19:40|22588.3|22548.3|22588.3|22548.3|22588.3|22548.3|22588.3|22548.3|0
1655281200000|2022-06-15 08:20:00|22577.9|22557.9|22573.7|22553.7|22577.9|22557.9|22573.7|22553.7|2
1655281210000|2022-06-15 08:20:10|22572.9|22552.9|22568.7|22548.7|22572.9|22552.9|22568.7|22548.7|0
1655281230000|2022-06-15 08:20:30|22568.3|22548.3|22568.3|22548.3|22568.3|22548.3|22568.3|22548.3|0
1655281240000|2022-06-15 08:20:40|22567.9|22547.9|22562.5|22522.5|22575.4|22547.9|22562.5|22515.4|0
1655281250000|2022-06-15 08:20:50|22558.3|22518.3|22551.6|22531.6|22558.3|22531.6|22551.6|22518.3|1
1655281260000|2022-06-15 08:21:00|22556.2|22536.2|22561.9|22541.9|22561.9|22541.9|22556.2|22536.2|1
1655281270000|2022-06-15 08:21:10|22570.8|22550.8|22570.8|22550.8|22570.8|22550.8|22570.8|22550.8|0
1655281290000|2022-06-15 08:21:30|22571.2|22551.2|22573.3|22553.3|22573.3|22553.3|22571.2|22551.2|0
1655281300000|2022-06-15 08:21:40|22572.9|22552.9|22572.9|22552.9|22572.9|22552.9|22572.9|22552.9|1
1655281320000|2022-06-15 08:22:00|22568.7|22548.7|22568.7|22548.7|22568.7|22548.7|22568.7|22548.7|0
1655281370000|2022-06-15 08:22:50|22568.3|22548.3|22564.1|22544.1|22568.3|22548.3|22564.1|22544.1|0
1655281380000|2022-06-15 08:23:00|22561.6|22541.6|22561.6|22541.6|22561.6|22541.6|22561.6|22541.6|0
1655281420000|2022-06-15 08:23:40|22556.2|22536.2|22596.2|22556.2|22596.2|22558.7|22556.2|22533.3|1
1655281440000|2022-06-15 08:24:00|22595.8|22555.8|22606.2|22546.2|22606.2|22555.8|22593.7|22546.2|0
1655281500000|2022-06-15 08:25:00|22596.6|22556.6|22593.7|22553.7|22596.6|22556.6|22593.7|22553.7|0
1655281520000|2022-06-15 08:25:20|22591.6|22551.6|22601.2|22541.2|22601.2|22551.6|22591.6|22541.2|1
1655281530000|2022-06-15 08:25:30|22592.7|22532.7|22584.1|22544.1|22592.7|22551.6|22571.6|22532.7|0
1655281540000|2022-06-15 08:25:40|22581.9|22541.9|22578.3|22538.3|22591.2|22541.9|22576.2|22531.2|1
1655281550000|2022-06-15 08:25:50|22570.8|22550.8|22578.3|22558.3|22583.3|22558.3|22570.8|22543.3|2
1655281560000|2022-06-15 08:26:00|22589.1|22549.1|22588.7|22548.7|22589.1|22549.1|22588.7|22548.7|0
1655281570000|2022-06-15 08:26:10|22591.2|22551.2|22591.2|22551.2|22591.2|22551.2|22591.2|22551.2|0
1655281580000|2022-06-15 08:26:20|22581.6|22561.6|22591.2|22551.2|22591.2|22561.6|22581.6|22551.2|0
1655281590000|2022-06-15 08:26:30|22583.7|22563.7|22583.7|22563.7|22583.7|22563.7|22583.7|22563.7|0
1655281600000|2022-06-15 08:26:40|22591.2|22551.2|22576.2|22536.2|22591.2|22560|22576.2|22536.2|0
1655281610000|2022-06-15 08:26:50|22575.8|22535.8|22574.1|22534.1|22575.8|22535.8|22573.7|22533.7|0
1655281620000|2022-06-15 08:27:00|22576.2|22536.2|22576.2|22536.2|22576.2|22536.2|22576.2|22536.2|0
1655281640000|2022-06-15 08:27:20|22563.7|22543.7|22563.7|22543.7|22563.7|22543.7|22563.7|22543.7|0
1655281650000|2022-06-15 08:27:30|22576.2|22536.2|22576.2|22536.2|22576.2|22536.2|22576.2|22536.2|2
1655281690000|2022-06-15 08:28:10|||||||||2
1655281700000|2022-06-15 08:28:20|22574.1|22534.1|22561.6|22541.6|22574.1|22541.6|22561.6|22534.1|2
1655281710000|2022-06-15 08:28:30|22561.2|22541.2|22526.6|22506.6|22561.2|22541.2|22526.6|22506.6|5
1655281720000|2022-06-15 08:28:40|22518.7|22498.7|22518.7|22498.7|22521.2|22501.2|22518.7|22498.7|0
1655281730000|2022-06-15 08:28:50|22516.2|22496.2|22481.6|22461.6|22516.2|22496.2|22481.6|22461.6|6
1655281740000|2022-06-15 08:29:00|22494.4|22454.4|22494.4|22454.4|22494.4|22454.4|22494.4|22454.4|0
1655281750000|2022-06-15 08:29:10|22498.7|22458.7|22495.2|22455.2|22498.7|22458.7|22471.6|22434.8|0
1655281760000|2022-06-15 08:29:20|22504.1|22464.1|22513.7|22473.7|22513.7|22473.7|22504.1|22464.1|1
1655281770000|2022-06-15 08:29:30|22524.4|22464.4|22522.3|22462.3|22524.4|22464.4|22522.3|22462.3|1
1655281780000|2022-06-15 08:29:40|22500.8|22480.8|22493.7|22473.7|22508.3|22480.8|22493.7|22466.2|6
1655281790000|2022-06-15 08:29:50|22491.2|22471.2|22501.9|22461.9|22501.9|22471.2|22491.2|22461.9|0
1655281800000|2022-06-15 08:30:00|22508.3|22468.3|22508.3|22468.3|22523.7|22475.8|22508.3|22461.6|0
1655281810000|2022-06-15 08:30:10|22497.9|22477.9|22495.8|22475.8|22497.9|22477.9|22493.3|22473.3|0
1655281830000|2022-06-15 08:30:30|22495.4|22475.4|22498.7|22478.7|22498.7|22478.7|22493.3|22473.3|1
1655281840000|2022-06-15 08:30:40|22509.4|22469.4|22515.8|22475.8|22515.8|22475.8|22509.4|22469.4|0
1655281850000|2022-06-15 08:30:50|22516.2|22476.2|22518.3|22478.3|22518.3|22478.3|22516.2|22476.2|0
1655281860000|2022-06-15 08:31:00|22510.8|22490.8|22535.8|22495.8|22543.3|22495.8|22510.8|22480.8|0
1655281870000|2022-06-15 08:31:10|22533.3|22493.3|22533.3|22493.3|22533.3|22493.3|22533.3|22493.3|0
1655281880000|2022-06-15 08:31:20|22522.5|22502.5|22527.5|22487.5|22532.5|22502.5|22522.5|22487.5|1
1655281900000|2022-06-15 08:31:40|22527.1|22487.1|22518.3|22478.3|22527.1|22487.1|22518.3|22478.3|0
1655281930000|2022-06-15 08:32:10|||||||||1
1655281940000|2022-06-15 08:32:20|22505.8|22485.8|22505.8|22485.8|22505.8|22485.8|22505.8|22485.8|0
1655281950000|2022-06-15 08:32:30|22505|22485|22505|22485|22505|22485|22505|22485|1
1655281960000|2022-06-15 08:32:40|22500.8|22480.8|22498.3|22478.3|22500.8|22480.8|22498.3|22478.3|0
1655281970000|2022-06-15 08:32:50|||||||||1
1655281980000|2022-06-15 08:33:00|22496.2|22476.2|22495.4|22475.4|22496.2|22476.2|22495.4|22475.4|2
1655282040000|2022-06-15 08:34:00|||||||||1
1655282070000|2022-06-15 08:34:30|22492.9|22472.9|22497.9|22477.9|22497.9|22477.9|22492.9|22472.9|0
1655282080000|2022-06-15 08:34:40|22492.9|22472.9|22492.9|22472.9|22492.9|22472.9|22492.9|22472.9|0
1655282110000|2022-06-15 08:35:10|22503.3|22463.3|22495.8|22475.8|22503.3|22475.8|22493.7|22463.3|0
1655282120000|2022-06-15 08:35:20|22506.2|22466.2|22506.2|22466.2|22506.2|22466.2|22506.2|22466.2|0
1655282130000|2022-06-15 08:35:30|||||||||1
1655282150000|2022-06-15 08:35:50|22498.7|22478.7|22498.7|22478.7|22498.7|22478.7|22498.7|22478.7|0
1655282160000|2022-06-15 08:36:00|22498.3|22478.3|22498.3|22478.3|22498.3|22478.3|22498.3|22478.3|0
1655282190000|2022-06-15 08:36:30|22497.9|22477.9|22497.9|22477.9|22497.9|22477.9|22497.9|22477.9|0
1655282200000|2022-06-15 08:36:40|22497.5|22477.5|22497.1|22477.1|22497.5|22477.5|22497.1|22477.1|2
1655282210000|2022-06-15 08:36:50|22495|22475|22498.3|22478.3|22498.3|22478.3|22495|22475|1
1655282260000|2022-06-15 08:37:40|||||||||1
1655282270000|2022-06-15 08:37:50|22496.2|22476.2|22496.2|22476.2|22496.2|22476.2|22496.2|22476.2|0
1655282280000|2022-06-15 08:38:00|22493.7|22473.7|22493.7|22473.7|22493.7|22473.7|22493.7|22473.7|0
1655282310000|2022-06-15 08:38:30|22491.6|22471.6|22460|22440|22491.6|22471.6|22460|22430.4|2
1655282330000|2022-06-15 08:38:50|22459.6|22439.6|22457.5|22437.5|22459.6|22439.6|22457.5|22437.5|0
1655282380000|2022-06-15 08:39:40|22455.4|22435.4|22455.4|22435.4|22455.4|22435.4|22455.4|22435.4|0
1655282390000|2022-06-15 08:39:50|22460.4|22420.4|22458.3|22418.3|22460.4|22420.4|22458.3|22418.3|2
1655282400000|2022-06-15 08:40:00|22447.9|22427.9|22447.9|22427.9|22447.9|22427.9|22447.9|22427.9|1
1655282410000|2022-06-15 08:40:10|22445.4|22425.4|22440.4|22420.4|22445.4|22425.4|22440.4|22420.4|0
1655282420000|2022-06-15 08:40:20|22440|22420|22440|22420|22440|22420|22435.4|22415.4|2
1655282430000|2022-06-15 08:40:30|22450.4|22410.4|22450.4|22410.4|22450.4|22410.4|22450.4|22410.4|188
1655282440000|2022-06-15 08:40:40|22451.2|22411.2|22459.6|22419.6|22459.6|22419.6|22451.2|22411.2|0
1655282450000|2022-06-15 08:40:50|22452.1|22432.1|22447.1|22427.1|22452.1|22432.1|22447.1|22427.1|0
1655282480000|2022-06-15 08:41:20|22446.7|22426.7|22439.6|22419.6|22446.7|22426.7|22439.6|22419.6|2
1655282490000|2022-06-15 08:41:30|22437.5|22417.5|22437.5|22417.5|22437.5|22417.5|22437.5|22417.5|2
1655282510000|2022-06-15 08:41:50|22435|22415|22392.1|22372.1|22435|22415|22387.1|22360|6
1655282520000|2022-06-15 08:42:00|22389.6|22369.6|22389.6|22369.6|22389.6|22369.6|22389.6|22369.6|0
1655282550000|2022-06-15 08:42:30|22387.1|22367.1|22390|22370|22390|22370|22387.1|22367.1|0
1655282560000|2022-06-15 08:42:40|22392.1|22372.1|22387.1|22367.1|22392.1|22372.1|22387.1|22367.1|3
1655282570000|2022-06-15 08:42:50|22385|22365|22385|22365|22385|22365|22385|22365|1
1655282590000|2022-06-15 08:43:10|22382.5|22362.5|22389.6|22349.6|22389.6|22362.5|22382.1|22349.6|2
1655282610000|2022-06-15 08:43:30|22388.8|22348.8|22388.8|22348.8|22388.8|22348.8|22388.8|22348.8|0
1655282620000|2022-06-15 08:43:40|22382.1|22342.1|22382.1|22342.1|22382.1|22342.1|22382.1|22342.1|0
1655282630000|2022-06-15 08:43:50|22381|22341|22374.6|22334.6|22381|22341|22374.6|22334.6|0
1655282640000|2022-06-15 08:44:00|22365|22345|22374.6|22334.6|22377.1|22347.1|22365|22334.6|0
1655282650000|2022-06-15 08:44:10|22367.1|22347.1|22382.1|22342.1|22382.1|22347.1|22367.1|22337.9|0
1655282670000|2022-06-15 08:44:30|22381.7|22341.7|22379.6|22339.6|22381.7|22341.7|22379.6|22339.6|0
1655282680000|2022-06-15 08:44:40|22370|22350|22380.4|22360.4|22380.4|22360.4|22370|22350|0
1655282690000|2022-06-15 08:44:50|22380.8|22360.8|22384.6|22364.6|22385|22365|22380.8|22360.8|0
1655282700000|2022-06-15 08:45:00|22382.5|22362.5|22384.6|22364.6|22384.6|22364.6|22382.5|22362.5|0
1655282720000|2022-06-15 08:45:20|||||||||3
1655282750000|2022-06-15 08:45:50|22387.1|22367.1|22387.1|22367.1|22387.1|22367.1|22387.1|22367.1|0
1655282790000|2022-06-15 08:46:30|22385|22365|22389.6|22349.6|22389.6|22365|22382.5|22349.6|0
1655282890000|2022-06-15 08:48:10|22380|22360|22380|22360|22380|22360|22380|22360|0
1655282930000|2022-06-15 08:48:50|22379.6|22359.6|22374.6|22314.6|22379.6|22359.6|22373.5|22314.6|5
1655282940000|2022-06-15 08:49:00|22347.1|22327.1|22347.1|22327.1|22347.1|22327.1|22347.1|22327.1|0
1655282990000|2022-06-15 08:49:50|22358.3|22318.3|22358.3|22318.3|22358.3|22318.3|22358.3|22318.3|0
1655283000000|2022-06-15 08:50:00|22364.6|22324.6|22387.1|22367.1|22387.1|22367.1|22360.8|22324.6|1
1655283020000|2022-06-15 08:50:20|22394.6|22354.6|22382.1|22362.1|22394.6|22362.1|22382.1|22354.6|0
1655283030000|2022-06-15 08:50:30|22389.6|22349.6|22389.6|22349.6|22389.6|22349.6|22389.6|22349.6|0
1655283050000|2022-06-15 08:50:50|22377.1|22357.1|22379.2|22359.2|22389.6|22359.2|22377.1|22349.6|0
1655283060000|2022-06-15 08:51:00|22377.1|22357.1|22377.1|22357.1|22377.1|22357.1|22377.1|22357.1|0
1655283070000|2022-06-15 08:51:10|22384.6|22344.6|22377.1|22357.1|22384.6|22357.1|22377.1|22344.6|0
1655283080000|2022-06-15 08:51:20|22384.6|22344.6|22384.6|22344.6|22384.6|22344.6|22384.6|22344.6|10
1655283090000|2022-06-15 08:51:30|22400|22380|22400|22380|22400|22380|22400|22380|20
1655283100000|2022-06-15 08:51:40|22402.1|22382.1|22407.1|22387.1|22407.1|22387.1|22402.1|22382.1|9
1655283110000|2022-06-15 08:51:50|||||||||4
1655283130000|2022-06-15 08:52:10|22404.6|22384.6|22414.6|22374.6|22414.6|22385|22404.6|22374.6|0
1655283150000|2022-06-15 08:52:30|22405|22385|22405|22385|22405|22385|22405|22385|0
1655283160000|2022-06-15 08:52:40|22407.1|22387.1|22407.5|22387.5|22407.5|22387.5|22407.1|22387.1|0
1655283170000|2022-06-15 08:52:50|22409.6|22389.6|22409.6|22389.6|22409.6|22389.6|22409.6|22389.6|1
1655283190000|2022-06-15 08:53:10|22410.8|22390.8|22417.1|22397.1|22417.1|22397.1|22410.8|22390.8|0
1655283230000|2022-06-15 08:53:50|22419.6|22399.6|22447.5|22407.5|22447.5|22413.5|22419.6|22399.6|2
1655283250000|2022-06-15 08:54:10|22449.6|22409.6|22449.6|22409.6|22449.6|22409.6|22449.6|22409.6|0
1655283280000|2022-06-15 08:54:40|22440|22420|22442.1|22422.1|22442.1|22422.1|22440|22420|0
1655283300000|2022-06-15 08:55:00|22442.9|22422.9|22447.1|22427.1|22447.1|22427.1|22442.9|22422.9|0
1655283330000|2022-06-15 08:55:30|22464.6|22424.6|22464.6|22424.6|22464.6|22424.6|22464.6|22424.6|0
1655283350000|2022-06-15 08:55:50|||||||||2
1655283400000|2022-06-15 08:56:40|||||||||1
1655283410000|2022-06-15 08:56:50|22462.1|22422.1|22462.1|22422.1|22462.1|22422.1|22462.1|22422.1|0
1655283460000|2022-06-15 08:57:40|22461.7|22421.7|22459.6|22419.6|22461.7|22421.7|22459.6|22419.6|10
1655283480000|2022-06-15 08:58:00|22449.2|22429.2|22449.2|22429.2|22449.2|22429.2|22449.2|22429.2|0
1655283490000|2022-06-15 08:58:10|22447.1|22427.1|22447.1|22427.1|22447.1|22427.1|22447.1|22427.1|0
1655283530000|2022-06-15 08:58:50|22449.6|22409.6|22449.6|22409.6|22449.6|22409.6|22449.6|22409.6|0
1655283570000|2022-06-15 08:59:30|22454.6|22414.6|22454.6|22414.6|22454.6|22414.6|22454.6|22414.6|0
1655283590000|2022-06-15 08:59:50|22444.2|22424.2|22454.6|22414.6|22454.6|22424.2|22444.2|22414.6|0
1655283600000|2022-06-15 09:00:00|22457.1|22417.1|22457.1|22417.1|22457.1|22417.1|22457.1|22417.1|0
1655283630000|2022-06-15 09:00:30|22442.1|22422.1|22442.1|22402.1|22442.1|22422.1|22441.7|22402.1|0
1655283650000|2022-06-15 09:00:50|22449.6|22389.6|22449.6|22389.6|22449.6|22389.6|22449.6|22389.6|0
1655283690000|2022-06-15 09:01:30|22434.6|22394.6|22422.1|22402.1|22434.6|22404.2|22422.1|22394.6|1
1655283710000|2022-06-15 09:01:50|22419.6|22399.6|22421.9|22381.9|22421.9|22399.6|22419.6|22381.9|15
1655283720000|2022-06-15 09:02:00|22404.6|22364.6|22404.6|22364.6|22404.6|22364.6|22404.6|22364.6|0
1655283740000|2022-06-15 09:02:20|22387.1|22367.1|22387.1|22367.1|22387.1|22367.1|22387.1|22367.1|1
1655283780000|2022-06-15 09:03:00|22382.9|22362.9|22374.6|22354.6|22382.9|22362.9|22374.6|22354.6|1
1655283800000|2022-06-15 09:03:20|22377.1|22357.1|22364.6|22344.6|22377.1|22357.1|22364.6|22344.6|1
1655283810000|2022-06-15 09:03:30|22363.1|22343.1|22350|22330|22363.1|22343.1|22349.6|22329.6|0
1655283820000|2022-06-15 09:03:40|22352.1|22332.1|22361.7|22321.7|22361.7|22332.1|22352.1|22321.7|0
1655283840000|2022-06-15 09:04:00|22359.6|22319.6|22352.1|22332.1|22359.6|22332.1|22352.1|22319.6|0
1655283850000|2022-06-15 09:04:10|22361.7|22321.7|22359.6|22319.6|22361.7|22321.7|22359.6|22319.6|0
1655283860000|2022-06-15 09:04:20|||||||||1
1655283880000|2022-06-15 09:04:40|22350|22330|22356.7|22336.7|22356.7|22336.7|22350|22330|0
1655283890000|2022-06-15 09:04:50|22357.5|22337.5|22362.1|22342.1|22362.1|22342.1|22357.5|22337.5|5
1655283910000|2022-06-15 09:05:10|22361.7|22341.7|22361.7|22341.7|22361.7|22341.7|22361.7|22341.7|0
1655283930000|2022-06-15 09:05:30|22362.1|22342.1|22362.1|22342.1|22362.1|22342.1|22362.1|22342.1|1
1655283950000|2022-06-15 09:05:50|22359.2|22339.2|22359.2|22339.2|22359.2|22339.2|22359.2|22339.2|0
1655283960000|2022-06-15 09:06:00|22357.1|22337.1|22354.6|22334.6|22357.1|22337.1|22354.6|22334.6|0
1655283980000|2022-06-15 09:06:20|22354.2|22334.2|22352.1|22332.1|22354.2|22334.2|22352.1|22332.1|0
1655284130000|2022-06-15 09:08:50|22351.7|22331.7|22347.5|22327.5|22351.7|22331.7|22347.5|22327.5|0
1655284140000|2022-06-15 09:09:00|22349.6|22329.6|22361.3|22341.3|22361.3|22341.3|22349.6|22329.6|0
1655284180000|2022-06-15 09:09:40|22361.7|22341.7|22363.8|22343.8|22363.8|22343.8|22361.7|22341.7|0
1655284190000|2022-06-15 09:09:50|22361.3|22341.3|22361.3|22341.3|22361.3|22341.3|22361.3|22341.3|0
1655284200000|2022-06-15 09:10:00|22361.7|22341.7|22361.7|22341.7|22361.7|22341.7|22361.7|22341.7|0
1655284230000|2022-06-15 09:10:30|22359.6|22339.6|22359.6|22339.6|22359.6|22339.6|22359.6|22339.6|1
1655284240000|2022-06-15 09:10:40|22359.2|22339.2|22359.2|22339.2|22359.2|22339.2|22359.2|22339.2|1
1655284280000|2022-06-15 09:11:20|22360|22340|22379.6|22339.6|22379.6|22352.1|22360|22339.6|12
1655284350000|2022-06-15 09:12:30|22388.1|22328.1|22388.1|22328.1|22388.1|22328.1|22388.1|22328.1|0
1655284380000|2022-06-15 09:13:00|22387.7|22327.7|22387.7|22327.7|22387.7|22327.7|22387.7|22327.7|1
1655284390000|2022-06-15 09:13:10|22388.1|22328.1|22388.1|22328.1|22388.1|22328.1|22388.1|22328.1|11
1655284420000|2022-06-15 09:13:40|22337.1|22317.1|22297.1|22257.1|22337.1|22317.1|22257.1|22217.1|8
1655284430000|2022-06-15 09:13:50|22303.5|22263.5|22319.6|22279.6|22322.1|22282.1|22303.5|22263.5|1
1655284470000|2022-06-15 09:14:30|22322.1|22299.6|22322.1|22302.1|22322.1|22302.1|22322.1|22299.6|0
1655284480000|2022-06-15 09:14:40|22322.9|22302.9|22327.1|22307.1|22327.1|22307.1|22322.9|22302.9|1
1655284500000|2022-06-15 09:15:00|22326.7|22306.7|22299.6|22259.6|22326.7|22306.7|22292.1|22259.6|13
1655284510000|2022-06-15 09:15:10|22300|22260|22302.1|22262.1|22302.1|22262.1|22300|22260|10
1655284520000|2022-06-15 09:15:20|22304.6|22264.6|22307.1|22287.1|22309.6|22289.6|22295.8|22264.6|0
1655284540000|2022-06-15 09:15:40|22307.5|22287.5|22312.1|22292.1|22312.1|22292.1|22307.5|22287.5|1
1655284560000|2022-06-15 09:16:00|22326.7|22286.7|22329.2|22289.2|22329.2|22289.2|22326.7|22286.7|0
1655284590000|2022-06-15 09:16:30|22334.6|22294.6|22334.6|22294.6|22334.6|22294.6|22334.6|22294.6|0
1655284620000|2022-06-15 09:17:00|22324.2|22304.2|22322.1|22282.1|22324.2|22304.2|22317.5|22282.1|0
1655284630000|2022-06-15 09:17:10|22311.3|22291.3|22311.3|22291.3|22311.3|22291.3|22311.3|22291.3|0
1655284640000|2022-06-15 09:17:20|22306.3|22286.3|22297.5|22277.5|22306.3|22286.3|22297.5|22277.5|0
1655284650000|2022-06-15 09:17:30|22295.4|22275.4|22280|22260|22295.4|22275.4|22280|22260|7
1655284660000|2022-06-15 09:17:40|22274.6|22254.6|22289.6|22249.6|22289.6|22254.6|22274.6|22249.6|0
1655284670000|2022-06-15 09:17:50|22292.1|22252.1|22292.1|22252.1|22292.1|22252.1|22292.1|22252.1|0
1655284680000|2022-06-15 09:18:00|22290|22250|22290|22250|22290|22250|22290|22250|0
1655284720000|2022-06-15 09:18:40|22269.6|22249.6|22279.6|22219.6|22279.6|22249.6|22269.6|22219.6|0
1655284760000|2022-06-15 09:19:20|||||||||67
1655284770000|2022-06-15 09:19:30|22259.6||22259.6||22259.6||22259.6||0
1655284780000|2022-06-15 09:19:40|22248.5|22228.5|22227.1|22207.1|22248.5|22228.5|22225|22205|1
1655284800000|2022-06-15 09:20:00|22227.5|22207.5|22237.1|22217.1|22237.1|22217.1|22227.5|22207.5|0
1655284810000|2022-06-15 09:20:10|22242.1|22222.1|22242.1|22222.1|22242.1|22222.1|22242.1|22222.1|10
1655284840000|2022-06-15 09:20:40|22259.6|22219.6|22259.6|22219.6|22259.6|22219.6|22259.6|22219.6|3
1655284850000|2022-06-15 09:20:50|22255.4|22215.4|22255.4|22215.4|22255.4|22215.4|22255.4|22215.4|2
1655284860000|2022-06-15 09:21:00|22237.9|22217.9|22238.7|22198.7|22238.7|22217.9|22237.9|22198.7|0
1655284870000|2022-06-15 09:21:10|22227.1|22207.1|22227.1|22207.1|22227.1|22207.1|22227.1|22207.1|0
1655284880000|2022-06-15 09:21:20|22222.9|22202.9|22222.9|22202.9|22222.9|22202.9|22222.9|22202.9|3
1655284890000|2022-06-15 09:21:30|22223.3|22203.3|22227.9|22207.9|22227.9|22207.9|22223.3|22203.3|0
1655284920000|2022-06-15 09:22:00|||||||||4
1655284970000|2022-06-15 09:22:50|22237.9|22217.9|22237.9|22217.9|22237.9|22217.9|22237.9|22217.9|0
1655285000000|2022-06-15 09:23:20|22238.7|22218.7|22247.9|22227.9|22247.9|22227.9|22238.7|22218.7|0
1655285030000|2022-06-15 09:23:50|22248.7|22228.7|22262.5|22222.5|22262.5|22228.7|22248.7|22222.5|0
1655285040000|2022-06-15 09:24:00|22260.4|22220.4|22263.7|22223.7|22263.7|22232.9|22252.9|22220.4|0
1655285050000|2022-06-15 09:24:10|22270.4|22230.4|22270.4|22230.4|22270.4|22230.4|22270.4|22230.4|0
1655285060000|2022-06-15 09:24:20|22260.8|22240.8|22275.4|22235.4|22275.4|22240.8|22260.8|22235.4|0
1655285070000|2022-06-15 09:24:30|||||||||10
1655285170000|2022-06-15 09:26:10|22260.4|22240.4|22260.4|22240.4|22260.4|22240.4|22260.4|22240.4|0
1655285220000|2022-06-15 09:27:00|22262.9|22222.9|22262.9|22222.9|22262.9|22222.9|22262.9|22222.9|0
1655285240000|2022-06-15 09:27:20|22262.5|22222.5|22260.4|22220.4|22262.5|22222.5|22260.4|22220.4|0
1655285250000|2022-06-15 09:27:30|22262.9|22222.9|22262.9|22222.9|22262.9|22222.9|22262.9|22222.9|0
1655285270000|2022-06-15 09:27:50|22263.3|22223.3|22262.9|22242.9|22265.4|22242.9|22262.9|22223.3|0
1655285290000|2022-06-15 09:28:10|22265.4|22245.4|22265.4|22245.4|22265.4|22245.4|22265.4|22245.4|0
1655285300000|2022-06-15 09:28:20|22269.6|22249.6|22270.4|22250.4|22270.4|22250.4|22269.6|22249.6|1
1655285320000|2022-06-15 09:28:40|22272.9|22252.9|22270.4|22250.4|22272.9|22252.9|22270.4|22250.4|0
1655285330000|2022-06-15 09:28:50|22270.8|22250.8|22272.9|22252.9|22272.9|22252.9|22270.8|22250.8|0
1655285360000|2022-06-15 09:29:20|22284.2|22224.2|22284.2|22224.2|22284.2|22224.2|22284.2|22224.2|1
1655285370000|2022-06-15 09:29:30|22277.9|22217.9|22277.9|22217.9|22277.9|22217.9|22277.9|22217.9|0
1655285420000|2022-06-15 09:30:20|22245.8|22225.8|22247.5|22207.5|22247.5|22225.8|22238.3|22207.5|2
1655285430000|2022-06-15 09:30:30|22245.4|22205.4|22245.4|22205.4|22245.4|22205.4|22245.4|22205.4|0
1655285440000|2022-06-15 09:30:40|22244.6|22204.6|22235.4|22195.4|22244.6|22204.6|22235.4|22195.4|7
1655285450000|2022-06-15 09:30:50|22197.9|22177.9|22197.9|22177.9|22197.9|22177.9|22197.9|22177.9|0
1655285480000|2022-06-15 09:31:20|22207.5|22167.5|22207.5|22167.5|22207.5|22167.5|22207.5|22167.5|0
1655285490000|2022-06-15 09:31:30|22205.4|22165.4|22205.4|22165.4|22205.4|22165.4|22205.4|22165.4|0
1655285510000|2022-06-15 09:31:50|22195|22175|22192.9|22172.9|22195|22175|22192.9|22172.9|1
1655285530000|2022-06-15 09:32:10|22190.4|22170.4|22190.4|22170.4|22190.4|22170.4|22190.4|22170.4|1
1655285540000|2022-06-15 09:32:20|22185.4|22165.4|22185.4|22165.4|22185.4|22165.4|22185.4|22165.4|13
1655285550000|2022-06-15 09:32:30|22185.8|22165.8|22190|22170|22190|22170|22185.8|22165.8|0
1655285560000|2022-06-15 09:32:40|22200.4|22180.4|22217.9|22177.9|22217.9|22180.4|22200.4|22171.5|0
1655285570000|2022-06-15 09:32:50|22218.3|22178.3|22220.4|22180.4|22220.4|22180.4|22218.3|22178.3|0
1655285580000|2022-06-15 09:33:00|22218.3|22178.3|22205.4|22185.4|22218.3|22187.9|22205.4|22178.3|0
1655285590000|2022-06-15 09:33:10|22205.8|22185.8|22207.1|22187.1|22207.9|22187.9|22205.8|22185.8|126
1655285600000|2022-06-15 09:33:20|||||||||1
1655285610000|2022-06-15 09:33:30|22217.5|22177.5|22227.1|22207.1|22242.1|22207.1|22217.5|22177.5|2
1655285620000|2022-06-15 09:33:40|22239.6|22219.6|22249.6|22209.6|22256|22227.1|22239.6|22209.6|19
1655285660000|2022-06-15 09:34:20|||||||||1
1655285670000|2022-06-15 09:34:30|22237.1|22217.1|22234.6|22194.6|22244.6|22217.1|22229.2|22194.6|0
1655285680000|2022-06-15 09:34:40|22225|22205|22225|22205|22225|22205|22225|22205|0
1655285690000|2022-06-15 09:34:50|22227.1|22207.1|22232.5|22192.5|22232.5|22207.1|22227.1|22192.5|1
1655285700000|2022-06-15 09:35:00|22222.1|22202.1|22215|22195|22222.1|22202.1|22215|22195|2
1655285710000|2022-06-15 09:35:10|||||||||1
1655285730000|2022-06-15 09:35:30|22225.4|22185.4|22225.4|22185.4|22225.4|22185.4|22225.4|22185.4|0
1655285790000|2022-06-15 09:36:30|22225|22185|22225|22185|22225|22185|22225|22185|0
1655285800000|2022-06-15 09:36:40|22224.6|22184.6|22227.1|22187.1|22227.1|22187.1|22224.6|22184.6|0
1655285810000|2022-06-15 09:36:50|22227.5|22187.5|22224.6|22184.6|22229.6|22197.1|22217.1|22184.6|1
1655285820000|2022-06-15 09:37:00|22222.5|22182.5|22209.6|22169.6|22222.5|22182.5|22209.6|22169.6|0
1655285830000|2022-06-15 09:37:10|22207.5|22167.5|22207.5|22167.5|22207.5|22167.5|22207.5|22167.5|0
1655285850000|2022-06-15 09:37:30|22200.2|22180.2|22200.2|22180.2|22200.2|22180.2|22200.2|22180.2|0
1655285860000|2022-06-15 09:37:40|22217.1|22197.1|22217.1|22197.1|22217.1|22197.1|22217.1|22197.1|0
1655285870000|2022-06-15 09:37:50|22234.6|22194.6|22239.6|22219.6|22239.6|22219.6|22234.6|22194.6|5
1655285880000|2022-06-15 09:38:00|22240|22220|22249.6|22229.6|22249.6|22229.6|22240|22220|0
1655285890000|2022-06-15 09:38:10|22250.4|22230.4|22254.6|22234.6|22254.6|22234.6|22250.4|22230.4|0
1655285900000|2022-06-15 09:38:20|22254.2|22234.2|22252.1|22232.1|22254.2|22234.2|22252.1|22232.1|0
1655285920000|2022-06-15 09:38:40|22252.5|22232.5|22252.1|22232.1|22254.6|22234.6|22252.1|22232.1|1
1655285940000|2022-06-15 09:39:00|||||||||5
1655285960000|2022-06-15 09:39:20|22254.6|22234.6|22254.6|22234.6|22254.6|22234.6|22254.6|22234.6|0
1655285970000|2022-06-15 09:39:30|||||||||4
1655285980000|2022-06-15 09:39:40|22252.1|22232.1|22252.1|22232.1|22252.1|22232.1|22252.1|22232.1|0
1655285990000|2022-06-15 09:39:50|22247.1|22227.1|22247.1|22227.1|22247.1|22227.1|22247.1|22227.1|0
1655286000000|2022-06-15 09:40:00|||||||||2
1655286010000|2022-06-15 09:40:10|22252.1|22232.1|22256.7|22236.7|22256.7|22236.7|22252.1|22232.1|1
1655286020000|2022-06-15 09:40:20|22254.6|22234.6|22254.6|22234.6|22254.6|22234.6|22254.6|22234.6|0
1655286040000|2022-06-15 09:40:40|22254.2|22234.2|22249.6|22229.6|22254.2|22234.2|22249.6|22229.6|0
1655286050000|2022-06-15 09:40:50|22252.1|22232.1|22252.1|22232.1|22252.1|22232.1|22252.1|22232.1|0
1655286080000|2022-06-15 09:41:20|22261.7|22221.7|22261.7|22221.7|22261.7|22221.7|22261.7|22221.7|0
1655286090000|2022-06-15 09:41:30|22259.6|22219.6|22259.6|22219.6|22259.6|22219.6|22259.6|22219.6|0
1655286110000|2022-06-15 09:41:50|22249.2|22229.2|22249.2|22229.2|22249.2|22229.2|22249.2|22229.2|0
1655286120000|2022-06-15 09:42:00|22247.1|22227.1|22247.1|22227.1|22247.5|22227.5|22247.1|22227.1|0
1655286130000|2022-06-15 09:42:10|22252.1|22232.1|22252.1|22232.1|22252.1|22232.1|22252.1|22232.1|2
1655286220000|2022-06-15 09:43:40|22252.5|22232.5|22256.7|22236.7|22257.1|22237.1|22252.5|22232.5|0
1655286230000|2022-06-15 09:43:50|22254.6|22234.6|22264.6|22244.6|22264.6|22244.6|22254.6|22234.6|3
1655286260000|2022-06-15 09:44:20|22262.1|22242.1|22262.1|22242.1|22262.1|22242.1|22262.1|22242.1|0
1655286320000|2022-06-15 09:45:20|||||||||26
1655286340000|2022-06-15 09:45:40|22261.3|22241.3|22271|22231|22271|22241.3|22261.3|22231|2
1655286350000|2022-06-15 09:45:50|22261.3|22241.3|22259.2|22239.2|22261.3|22241.3|22259.2|22239.2|1
1655286370000|2022-06-15 09:46:10|22259.6|22239.6|22259.6|22239.6|22259.6|22239.6|22259.6|22239.6|0
1655286390000|2022-06-15 09:46:30|||||||||2
1655286400000|2022-06-15 09:46:40|22270.4|22230.4|22270.4|22230.4|22270.4|22230.4|22270.4|22230.4|0
1655286420000|2022-06-15 09:47:00|22274.6|22234.6|22274.6|22234.6|22274.6|22234.6|22274.6|22234.6|0
1655286460000|2022-06-15 09:47:40|22265|22245|22265|22245|22265|22245|22265|22245|83
1655286510000|2022-06-15 09:48:30|22270|22250|22291.5|22231.5|22291.5|22250|22270|22231.5|0
1655286520000|2022-06-15 09:48:40|22297.9|22237.9|22297.9|22237.9|22297.9|22237.9|22297.9|22237.9|0
1655286530000|2022-06-15 09:48:50|22300.4|22240.4|22300.4|22240.4|22300.4|22240.4|22300.4|22240.4|0
1655286690000|2022-06-15 09:51:30|22302.9|22242.9|22320.4|22260.4|22320.4|22260.4|22302.9|22242.9|0
1655286700000|2022-06-15 09:51:40|22299.2|22279.2|22292.9|22272.9|22299.2|22279.2|22292.9|22272.9|0
1655286710000|2022-06-15 09:51:50|22292.1|22272.1|22287.5|22267.5|22292.1|22272.1|22287.5|22267.5|0
1655286720000|2022-06-15 09:52:00|22285.4|22265.4|22275.4|22255.4|22285.4|22265.4|22275.4|22255.4|0
1655286800000|2022-06-15 09:53:20|22285.4|22245.4|22285.4|22245.4|22285.4|22245.4|22285.4|22245.4|0
1655286920000|2022-06-15 09:55:20|22275.8|22255.8|22275.8|22255.8|22275.8|22255.8|22275.8|22255.8|0
1655286930000|2022-06-15 09:55:30|22277.9|22257.9|22295.4|22255.4|22295.4|22257.9|22277.9|22255.4|0
1655286940000|2022-06-15 09:55:40|22286.2|22266.2|22290.4|22270.4|22290.4|22270.4|22286.2|22266.2|0
1655287000000|2022-06-15 09:56:40|22327.9|22267.9|22322.5|22302.5|22327.9|22302.5|22317.9|22267.9|10
1655287030000|2022-06-15 09:57:10|22320.4|22300.4|22320.4|22300.4|22320.4|22300.4|22320.4|22300.4|1
1655287070000|2022-06-15 09:57:50|22320|22300|22317.9|22297.9|22320|22300|22317.9|22297.9|1
1655287080000|2022-06-15 09:58:00|22327.5|22287.5|22320.8|22300.8|22330.4|22300.8|22320.8|22285.4|1
1655287090000|2022-06-15 09:58:10|22322.9|22302.9|22322.9|22302.9|22322.9|22302.9|22322.9|22302.9|0
1655287170000|2022-06-15 09:59:30|22325|22305|22325|22305|22325|22305|22325|22305|0
1655287190000|2022-06-15 09:59:50|22322.9|22302.9|22322.9|22302.9|22322.9|22302.9|22322.9|22302.9|0
1655287220000|2022-06-15 10:00:20|22320|22300|22320|22300|22320|22300|22320|22300|1
1655287230000|2022-06-15 10:00:30|22317.9|22297.9|22310|22290|22327.5|22297.9|22310|22287.5|0
1655287240000|2022-06-15 10:00:40|22319.2|22279.2|22319.2|22279.2|22319.2|22279.2|22319.2|22279.2|0
1655287250000|2022-06-15 10:00:50|22316.7|22276.7|22312.1|22272.1|22316.7|22276.7|22312.1|22272.1|0
1655287290000|2022-06-15 10:01:30|22314.6|22274.6|22314.6|22274.6|22314.6|22274.6|22314.6|22274.6|0
1655287350000|2022-06-15 10:02:30|22305|22285|22307.1|22287.1|22307.1|22287.1|22305|22285|0
1655287360000|2022-06-15 10:02:40|22317.5|22277.5|22317.5|22277.5|22317.5|22277.5|22317.5|22277.5|0
1655287380000|2022-06-15 10:03:00|22319.6|22279.6|22319.6|22279.6|22319.6|22279.6|22319.6|22279.6|0
1655287430000|2022-06-15 10:03:50|||||||||1
1655287470000|2022-06-15 10:04:30|22308.5|22288.5|22297.1|22277.1|22308.5|22288.5|22297.1|22277.1|0
1655287480000|2022-06-15 10:04:40|22306.7|22266.7|22292.1|22272.1|22306.7|22272.1|22292.1|22259.6|0
1655287490000|2022-06-15 10:04:50|22299.6|22259.6|22299.6|22259.6|22299.6|22259.6|22299.6|22259.6|0
1655287550000|2022-06-15 10:05:50|22292.1|22272.1|22297.5|22257.5|22297.5|22272.1|22292.1|22257.5|1
1655287610000|2022-06-15 10:06:50|22287.1|22267.1|22272.1|22252.1|22287.1|22267.1|22272.1|22252.1|0
1655287660000|2022-06-15 10:07:40|||||||||1
1655287680000|2022-06-15 10:08:00|22274.2|22254.2|22276.4|22256.4|22276.4|22256.4|22274.2|22254.2|0
1655287720000|2022-06-15 10:08:40|||||||||1
1655287730000|2022-06-15 10:08:50|22278.5|22258.5|22278.5|22258.5|22278.5|22258.5|22278.5|22258.5|0
1655287800000|2022-06-15 10:10:00|22274.2|22254.2|22273.9|22253.9|22274.2|22254.2|22273.9|22253.9|0
1655287820000|2022-06-15 10:10:20|22274.2|22254.2|22264.6|22244.6|22274.2|22254.2|22264.6|22244.6|4
1655287830000|2022-06-15 10:10:30|22262.1|22242.1|22262.1|22242.1|22262.1|22242.1|22262.1|22242.1|0
1655287840000|2022-06-15 10:10:40|22267.1|22247.1|22272.1|22252.1|22279.6|22252.1|22267.1|22239.6|1
1655287860000|2022-06-15 10:11:00|22282.5|22242.5|22284.6|22244.6|22284.6|22244.6|22282.5|22242.5|0
1655287900000|2022-06-15 10:11:40|22285|22245|22287.1|22247.1|22287.1|22247.1|22285|22245|0
1655287940000|2022-06-15 10:12:20|22277.9|22257.9|22297.5|22257.5|22297.5|22257.9|22277.9|22257.5|1
1655287950000|2022-06-15 10:12:30|22299.6|22259.6|22299.6|22259.6|22299.6|22259.6|22299.6|22259.6|0
1655287980000|2022-06-15 10:13:00|22287.1|22267.1|22287.1|22267.1|22287.1|22267.1|22287.1|22267.1|0
1655288010000|2022-06-15 10:13:30|||||||||2
1655288020000|2022-06-15 10:13:40|||||||||1
1655288050000|2022-06-15 10:14:10|22294.6|22254.6|22294.6|22254.6|22294.6|22254.6|22294.6|22254.6|0
1655288060000|2022-06-15 10:14:20|22289.6|22249.6|22289.6|22249.6|22289.6|22249.6|22289.6|22249.6|6
1655288070000|2022-06-15 10:14:30|22279.2|22259.2|22279.2|22259.2|22279.2|22259.2|22279.2|22259.2|0
1655288080000|2022-06-15 10:14:40|22277.1|22257.1|22284.6|22244.6|22284.6|22257.1|22277.1|22244.6|0
1655288090000|2022-06-15 10:14:50|22282.5|22242.5|22269.6|22249.6|22282.5|22252.1|22269.6|22242.5|0
1655288110000|2022-06-15 10:15:10|||||||||10
1655288120000|2022-06-15 10:15:20|22275|22255|22277.1|22257.1|22277.1|22257.1|22275|22255|0
1655288160000|2022-06-15 10:16:00|22278.3|22258.3|22284.6|22264.6|22284.6|22264.6|22278.3|22258.3|0
1655288170000|2022-06-15 10:16:10|22287.1|22267.1|22287.1|22267.1|22287.1|22267.1|22287.1|22267.1|1
1655288210000|2022-06-15 10:16:50|22297.1|22257.1|22297.1|22257.1|22297.1|22257.1|22297.1|22257.1|0
1655288220000|2022-06-15 10:17:00|22296.7|22256.7|22294.6|22254.6|22296.7|22256.7|22294.6|22254.6|0
1655288230000|2022-06-15 10:17:10|||||||||2
1655288240000|2022-06-15 10:17:20|22287.1|22267.1|22287.1|22267.1|22287.1|22267.1|22287.1|22267.1|0
1655288260000|2022-06-15 10:17:40|22314.6|22254.6|22314.6|22254.6|22314.6|22254.6|22314.6|22254.6|0
1655288330000|2022-06-15 10:18:50|22309.6|22269.6|22320.4|22280.4|22320.4|22281.2|22301.2|22269.6|0
1655288340000|2022-06-15 10:19:00|22321.2|22281.2|22319.2|22299.2|22329.6|22299.2|22319.2|22281.2|0
1655288350000|2022-06-15 10:19:10|22327.5|22287.5|22317.1|22297.1|22327.5|22299.2|22317.1|22287.5|0
1655288360000|2022-06-15 10:19:20|22327.5|22287.5|22319.2|22299.2|22329.6|22299.2|22317.1|22287.5|0
1655288370000|2022-06-15 10:19:30|22317.1|22297.1|22309.6|22289.6|22329.6|22299.2|22309.6|22289.6|1
1655288380000|2022-06-15 10:19:40|22307.1|22287.1|22309.6|22289.6|22309.6|22289.6|22307.1|22287.1|0
1655288390000|2022-06-15 10:19:50|22310|22290|22309.6|22289.6|22312.1|22292.1|22309.6|22289.6|0
1655288400000|2022-06-15 10:20:00|22319.2|22279.2|22318.5|22278.5|22319.2|22279.2|22318.5|22278.5|1
1655288410000|2022-06-15 10:20:10|22321|22281|22321|22281|22321|22281|22321|22281|0
1655288450000|2022-06-15 10:20:50|22311.7|22291.7|22311.7|22291.7|22311.7|22291.7|22311.7|22291.7|0
1655288460000|2022-06-15 10:21:00|22309.6|22289.6|22309.6|22289.6|22309.6|22289.6|22309.6|22289.6|0
1655288500000|2022-06-15 10:21:40|22312.1|22292.1|22312.1|22292.1|22312.1|22292.1|22312.1|22292.1|0
1655288550000|2022-06-15 10:22:30|22312.9|22292.9|22317.1|22297.1|22317.1|22297.1|22312.9|22292.9|0
1655288560000|2022-06-15 10:22:40|22329.6|22289.6|22329.6|22309.6|22334.6|22309.6|22329.6|22289.6|0
1655288620000|2022-06-15 10:23:40|||||||||1
1655288680000|2022-06-15 10:24:40|22332.1|22312.1|22332.1|22312.1|22332.1|22312.1|22332.1|22312.1|0
1655288690000|2022-06-15 10:24:50|22331.7|22311.7|22329.6|22309.6|22331.7|22311.7|22329.6|22309.6|0
1655288710000|2022-06-15 10:25:10|||||||||25
1655288760000|2022-06-15 10:26:00|22329.2|22309.2|22337.5|22297.5|22337.5|22309.2|22327.1|22297.5|0
1655288770000|2022-06-15 10:26:10|22339.6|22299.6|22341.7|22301.7|22341.7|22301.7|22339.6|22299.6|2
1655288830000|2022-06-15 10:27:10|22331.4|22311.4|22339.6|22299.6|22339.6|22312.1|22331.4|22299.6|0
1655288850000|2022-06-15 10:27:30|||||||||1
1655288940000|2022-06-15 10:29:00|22327.1|22307.1|22339.6|22299.6|22339.6|22307.1|22327.1|22299.6|0
1655288960000|2022-06-15 10:29:20|22327.1|22307.1|22337.1|22317.1|22344.6|22317.1|22327.1|22304.6|0
1655288980000|2022-06-15 10:29:40|22342.1|22322.1|22342.1|22322.1|22342.1|22322.1|22342.1|22322.1|0
1655288990000|2022-06-15 10:29:50|22353.7|22333.7|22364|22344|22364|22344|22353.7|22333.7|1
1655289000000|2022-06-15 10:30:00|22374.6|22354.6|22374.6|22354.6|22374.6|22354.6|22374.6|22354.6|0
1655289010000|2022-06-15 10:30:10|22375.8|22355.8|22382.1|22362.1|22382.1|22362.1|22375.8|22355.8|1
1655289020000|2022-06-15 10:30:20|22389.6|22349.6|22389.6|22349.6|22389.6|22349.6|22389.6|22349.6|0
1655289030000|2022-06-15 10:30:30|22392.1|22352.1|22389.6|22349.6|22392.1|22352.1|22389.6|22349.6|0
1655289040000|2022-06-15 10:30:40|22377.1|22357.1|22377.1|22357.1|22377.1|22357.1|22377.1|22357.1|0
1655289050000|2022-06-15 10:30:50|22389.6|22349.6|22389.6|22349.6|22389.6|22349.6|22389.6|22349.6|0
1655289060000|2022-06-15 10:31:00|22377.1|22357.1|22379.6|22339.6|22388.9|22357.1|22377.1|22339.6|0
1655289080000|2022-06-15 10:31:20|||||||||2
1655289110000|2022-06-15 10:31:50|22378.9|22338.9|22364.6|22344.6|22378.9|22344.6|22361.7|22338.9|1
1655289130000|2022-06-15 10:32:10|22384.6|22355.4|22413.1|22393.1|22418.1|22393.1|22375.4|22355.4|6
1655289140000|2022-06-15 10:32:20|22430.8|22390.8|22441.4|22401.4|22441.4|22412.1|22430.8|22390.8|8
1655289150000|2022-06-15 10:32:30|22437.1|22397.1|22437.1|22397.1|22437.1|22397.1|22437.1|22397.1|0
1655289170000|2022-06-15 10:32:50|22432.1|22412.1|22432.1|22412.1|22432.1|22412.1|22432.1|22412.1|1
1655289180000|2022-06-15 10:33:00|22441.4|22401.4|22439.6|22399.6|22447.1|22416.4|22436.4|22398.7|4
1655289190000|2022-06-15 10:33:10|22437.3|22397.3|22441|22381|22441|22397.3|22437.3|22380.2|45
1655289210000|2022-06-15 10:33:30|22436.7|22376.7|22427.5|22387.5|22436.7|22387.5|22427.5|22376.7|0
1655289230000|2022-06-15 10:33:50|22425.4|22385.4|22402.9|22362.9|22425.4|22385.4|22402.9|22362.9|0
1655289260000|2022-06-15 10:34:20|||||||||2
1655289270000|2022-06-15 10:34:30|22403.3|22363.3|22405.4|22365.4|22405.4|22365.4|22403.3|22363.3|0
1655289280000|2022-06-15 10:34:40|22395|22375|22395|22375|22395|22375|22395|22375|2
1655289290000|2022-06-15 10:34:50|22397.1|22357.1|22386.4|22366.4|22397.1|22366.4|22386.4|22357.1|8
1655289300000|2022-06-15 10:35:00|22396|22356|22380|22340|22396|22365.6|22380|22340|0
1655289360000|2022-06-15 10:36:00|22379.6|22339.6|22379.6|22339.6|22379.6|22339.6|22379.6|22339.6|0
1655289390000|2022-06-15 10:36:30|22375|22335|22374.6|22334.6|22375|22335|22374.6|22334.6|0
1655289410000|2022-06-15 10:36:50|22373.9|22333.9|22369.6|22329.6|22373.9|22333.9|22369.6|22329.6|0
1655289420000|2022-06-15 10:37:00|22364.6|22324.6|22364.6|22324.6|22364.6|22324.6|22364.6|22324.6|0
1655289450000|2022-06-15 10:37:30|22354.2|22334.2|22352.1|22332.1|22354.2|22334.2|22352.1|22332.1|0
1655289460000|2022-06-15 10:37:40|22347.9|22327.9|22347.1|22327.1|22347.9|22327.9|22347.1|22327.1|1
1655289500000|2022-06-15 10:38:20|22354.6|22314.6|22354.6|22314.6|22354.6|22314.6|22354.6|22314.6|1
1655289520000|2022-06-15 10:38:40|22344.2|22324.2|22352.5|22312.5|22352.5|22324.2|22342.1|22312.5|0
1655289560000|2022-06-15 10:39:20|22342.9|22322.9|22359.6|22319.6|22359.6|22322.9|22342.9|22319.6|0
1655289570000|2022-06-15 10:39:30|22349.2|22329.2|22349.2|22329.2|22349.2|22329.2|22349.2|22329.2|0
1655289580000|2022-06-15 10:39:40|22347.1|22327.1|22347.1|22327.1|22347.1|22327.1|22347.1|22327.1|0
1655289630000|2022-06-15 10:40:30|22346.4|22326.4|22351|22311|22351|22326.4|22346.4|22311|0
1655289640000|2022-06-15 10:40:40|22344.6|22304.6|22344.6|22304.6|22344.6|22304.6|22344.6|22304.6|0
1655289660000|2022-06-15 10:41:00|22339.6|22299.6|22339.6|22299.6|22339.6|22299.6|22339.6|22299.6|2
1655289750000|2022-06-15 10:42:30|22329.2|22309.2|22327.1|22307.1|22329.2|22309.2|22327.1|22307.1|0
1655289760000|2022-06-15 10:42:40|22337.5|22297.5|22327.1|22307.1|22339.6|22307.1|22327.1|22297.5|0
1655289780000|2022-06-15 10:43:00|22337.5|22297.5|22352.5|22312.5|22352.5|22315.8|22330|22297.5|0
1655289830000|2022-06-15 10:43:50|22352.1|22312.1|22350|22310|22352.1|22312.1|22350|22310|0
1655289850000|2022-06-15 10:44:10|22337.1|22317.1|22337.1|22317.1|22337.1|22317.1|22337.1|22317.1|0
1655289890000|2022-06-15 10:44:50|22346.7|22306.7|22346.7|22306.7|22346.7|22306.7|22346.7|22306.7|1
1655289900000|2022-06-15 10:45:00|22334.2|22314.2|22334.2|22314.2|22334.2|22314.2|22334.2|22314.2|0
1655289930000|2022-06-15 10:45:30|22333.5|22313.5|22333.5|22313.5|22333.5|22313.5|22333.5|22313.5|0
1655289940000|2022-06-15 10:45:40|22336.7|22296.7|22334.6|22294.6|22336.7|22296.7|22334.6|22294.6|0
1655289980000|2022-06-15 10:46:20|||||||||9
1655290060000|2022-06-15 10:47:40|22322.1|22302.1|22322.1|22302.1|22322.1|22302.1|22322.1|22302.1|2
1655290100000|2022-06-15 10:48:20|22319.6|22299.6|22317.1|22297.1|22319.6|22299.6|22317.1|22297.1|0
1655290120000|2022-06-15 10:48:40|22317.9|22297.9|22320|22300|22320|22300|22317.9|22297.9|0
1655290150000|2022-06-15 10:49:10|22331.2|22291.2|22331.2|22291.2|22331.2|22291.2|22331.2|22291.2|0
1655290170000|2022-06-15 10:49:30|22339.6|22299.6|22339.6|22299.6|22339.6|22299.6|22339.6|22299.6|0
1655290250000|2022-06-15 10:50:50|22342.7|22302.7|22371.4|22331.4|22371.4|22342.1|22342.7|22302.7|0
1655290260000|2022-06-15 10:51:00|22367.1|22327.1|22367.1|22327.1|22367.1|22327.1|22367.1|22327.1|0
1655290310000|2022-06-15 10:51:50|||||||||3
1655290320000|2022-06-15 10:52:00|||||||||1
1655290340000|2022-06-15 10:52:20|22358.3|22338.3|22358.3|22338.3|22358.3|22338.3|22358.3|22338.3|0
1655290350000|2022-06-15 10:52:30|22364.6|22344.6|22364.6|22344.6|22364.6|22344.6|22364.6|22344.6|0
1655290360000|2022-06-15 10:52:40|22372.1|22352.1|22372.1|22352.1|22372.1|22352.1|22372.1|22352.1|3
1655290370000|2022-06-15 10:52:50|22383.3|22343.3|22380|22360|22383.3|22360|22380|22343.3|0
1655290380000|2022-06-15 10:53:00|22399.6|22359.6|22399.6|22359.6|22399.6|22359.6|22399.6|22359.6|1
1655290390000|2022-06-15 10:53:10|22402.1|22362.1|22392.9|22372.9|22402.1|22372.9|22392.9|22362.1|0
1655290410000|2022-06-15 10:53:30|22397.1|22377.1|22397.1|22377.1|22397.1|22377.1|22397.1|22377.1|0
1655290430000|2022-06-15 10:53:50|22399.2|22379.2|22404.6|22384.6|22404.6|22384.6|22399.2|22379.2|3
1655290440000|2022-06-15 10:54:00|22409.6|22389.6|22409.6|22389.6|22409.6|22389.6|22409.6|22389.6|0
1655290500000|2022-06-15 10:55:00|22409.2|22389.2|22409.2|22389.2|22409.2|22389.2|22409.2|22389.2|0
1655290520000|2022-06-15 10:55:20|22407.1|22387.1|22407.1|22387.1|22407.1|22387.1|22407.1|22387.1|0
1655290530000|2022-06-15 10:55:30|22410|22390|22410|22390|22410|22390|22410|22390|0
1655290550000|2022-06-15 10:55:50|||||||||1
1655290570000|2022-06-15 10:56:10|22409.6|22389.6|22409.6|22389.6|22409.6|22389.6|22409.6|22389.6|0
1655290590000|2022-06-15 10:56:30|22409.2|22389.2|22408.9|22368.9|22409.2|22389.2|22404.2|22368.9|1
1655290610000|2022-06-15 10:56:50|22408.1|22368.1|22388.1|22368.1|22408.1|22368.1|22388.1|22368.1|0
1655290620000|2022-06-15 10:57:00|22379.6|22359.6|22369.6|22349.6|22379.6|22359.6|22369.6|22349.6|0
1655290630000|2022-06-15 10:57:10|22367.1|22347.1|22367.5|22347.5|22367.5|22347.5|22367.1|22347.1|2
1655290640000|2022-06-15 10:57:20|22369.6|22349.6|22369.6|22349.6|22369.6|22349.6|22369.6|22349.6|1
1655290650000|2022-06-15 10:57:30|22369.2|22349.2|22365|22345|22369.2|22349.2|22365|22345|1
1655290660000|2022-06-15 10:57:40|22367.1|22347.1|22364.6|22344.6|22367.1|22347.1|22364.6|22344.6|2
1655290670000|2022-06-15 10:57:50|||||||||1
1655290680000|2022-06-15 10:58:00|||||||||1
1655290690000|2022-06-15 10:58:10|22364.2|22344.2|22362.1|22342.1|22364.2|22344.2|22362.1|22342.1|3
1655290730000|2022-06-15 10:58:50|22365|22345|22365|22345|22365|22345|22365|22345|0
1655290740000|2022-06-15 10:59:00|22364.2|22344.2|22364.2|22344.2|22364.2|22344.2|22364.2|22344.2|0
1655290770000|2022-06-15 10:59:30|22366.4|22346.4|22366.4|22346.4|22366.4|22346.4|22366.4|22346.4|1
1655290780000|2022-06-15 10:59:40|22360|22340|22360|22340|22360|22340|22360|22340|0
1655290800000|2022-06-15 11:00:00|22360.8|22340.8|22367.1|22347.1|22367.1|22347.1|22360.8|22340.8|0
1655290810000|2022-06-15 11:00:10|22364.6|22344.6|22362.5|22342.5|22365|22345|22362.5|22342.5|0
1655290820000|2022-06-15 11:00:20|22362.1|22342.1|22362.1|22342.1|22362.1|22342.1|22362.1|22342.1|0
1655290830000|2022-06-15 11:00:30|22364.2|22344.2|22360|22340|22364.2|22344.2|22359.6|22339.6|5
1655290840000|2022-06-15 11:00:40|22359.6|22339.6|22357.5|22337.5|22359.6|22339.6|22357.5|22337.5|0
1655290860000|2022-06-15 11:01:00|22357.1|22337.1|22357.1|22337.1|22357.1|22337.1|22357.1|22337.1|0
1655290870000|2022-06-15 11:01:10|22359.6|22339.6|22357.1|22337.1|22359.6|22339.6|22357.1|22337.1|0
1655290880000|2022-06-15 11:01:20|22357.5|22337.5|22359.6|22339.6|22359.6|22339.6|22357.5|22337.5|2
1655290890000|2022-06-15 11:01:30|22360|22340|22359.6|22339.6|22362.1|22342.1|22359.6|22339.6|0
1655290900000|2022-06-15 11:01:40|||||||||1
1655290940000|2022-06-15 11:02:20|22357.1|22337.1|22357.1|22337.1|22357.1|22337.1|22357.1|22337.1|0
1655290990000|2022-06-15 11:03:10|22360|22340|22360|22340|22360|22340|22360|22340|0
1655291120000|2022-06-15 11:05:20|||||||||1
1655291150000|2022-06-15 11:05:50|22372.1|22352.1|22372.1|22352.1|22372.1|22352.1|22372.1|22352.1|0
1655291190000|2022-06-15 11:06:30|22372.5|22352.5|22375.4|22355.4|22375.4|22355.4|22372.5|22352.5|0
1655291210000|2022-06-15 11:06:50|22375.8|22355.8|22380|22360|22380|22360|22375.8|22355.8|0
1655291220000|2022-06-15 11:07:00|22394.6|22354.6|22394.6|22354.6|22394.6|22354.6|22394.6|22354.6|1
1655291340000|2022-06-15 11:09:00|22409.6|22369.6|22427.1|22367.1|22427.1|22369.6|22409.6|22364.6|0
1655291350000|2022-06-15 11:09:10|||||||||1
1655291360000|2022-06-15 11:09:20|||||||||7
1655291420000|2022-06-15 11:10:20|22424.6|22364.6|22424.6|22364.6|22424.6|22364.6|22424.6|22364.6|0
1655291430000|2022-06-15 11:10:30|22412.1|22392.1|22412.1|22392.1|22412.1|22392.1|22412.1|22392.1|0
1655291460000|2022-06-15 11:11:00|22419.6|22379.6|22397.1|22377.1|22419.6|22379.6|22397.1|22369|0
1655291580000|2022-06-15 11:13:00|||||||||1
1655291590000|2022-06-15 11:13:10|22409.6|22369.6|22409.6|22369.6|22409.6|22369.6|22409.6|22369.6|1
1655291810000|2022-06-15 11:16:50|||||||||1
1655291840000|2022-06-15 11:17:20|22412.5|22372.5|22435|22375|22435|22375|22412.5|22372.5|20
1655291890000|2022-06-15 11:18:10|22435.4|22375.4|22437.1|22377.1|22437.5|22377.5|22435.4|22375.4|0
1655291910000|2022-06-15 11:18:30|22435|22375|22435|22375|22435|22375|22435|22375|0
1655291920000|2022-06-15 11:18:40|22434.6|22374.6|22431.7|22371.7|22434.6|22374.6|22431.7|22371.7|0
1655291940000|2022-06-15 11:19:00|22432.1|22372.1|22432.1|22372.1|22432.1|22372.1|22432.1|22372.1|0
1655291980000|2022-06-15 11:19:40|22414|22394|22426.7|22406.7|22426.7|22406.7|22414|22394|0
1655292020000|2022-06-15 11:20:20|22427.5|22407.5|22427.5|22407.5|22427.5|22407.5|22427.5|22407.5|0
1655292030000|2022-06-15 11:20:30|22429.6|22409.6|22439.6|22419.6|22439.6|22419.6|22429.6|22409.6|1
1655292040000|2022-06-15 11:20:40|22440.8|22420.8|22454.6|22414.6|22456.7|22427.1|22440.8|22414.6|0
1655292100000|2022-06-15 11:21:40|22444.2|22424.2|22442.1|22422.1|22444.2|22424.2|22442.1|22422.1|0
1655292120000|2022-06-15 11:22:00|||||||||1
1655292140000|2022-06-15 11:22:20|22441.4|22421.4|22439.2|22419.2|22441.4|22421.4|22439.2|22419.2|0
1655292190000|2022-06-15 11:23:10|22431.7|22411.7|22424.6|22404.6|22431.7|22411.7|22424.6|22404.6|2
1655292200000|2022-06-15 11:23:20|22423.5|22403.5|22416.7|22396.7|22423.5|22403.5|22416.7|22396.7|0
1655292210000|2022-06-15 11:23:30|22414.6|22394.6|22414.6|22394.6|22414.6|22394.6|22414.6|22394.6|0
1655292220000|2022-06-15 11:23:40|22414.2|22394.2|22412.1|22392.1|22414.2|22394.2|22412.1|22392.1|0
1655292240000|2022-06-15 11:24:00|22421.7|22381.7|22419.6|22379.6|22421.7|22381.7|22419.6|22379.6|1
1655292260000|2022-06-15 11:24:20|||||||||1
1655292290000|2022-06-15 11:24:50|22419.2|22379.2|22419.2|22379.2|22419.2|22379.2|22419.2|22379.2|4
1655292300000|2022-06-15 11:25:00|22429.6|22369.6|22429.6|22369.6|22429.6|22369.6|22429.6|22369.6|1
1655292310000|2022-06-15 11:25:10|22431.7|22371.7|22452.1|22412.1|22452.1|22412.1|22431.7|22371.7|6
1655292320000|2022-06-15 11:25:20|22443.3|22423.3|22452.1|22432.1|22452.1|22432.1|22443.3|22423.3|0
1655292330000|2022-06-15 11:25:30|22463.3|22423.3|22472.1|22432.1|22472.1|22432.1|22463.3|22423.3|2
1655292400000|2022-06-15 11:26:40|22467.1|22447.1|22467.1|22447.1|22467.1|22447.1|22467.1|22447.1|0
1655292490000|2022-06-15 11:28:10|||||||||1
1655292520000|2022-06-15 11:28:40|22487.1||22487.1||22487.1||22487.1||0
1655292570000|2022-06-15 11:29:30|22487.5|22447.5|22487.5|22447.5|22487.5|22447.5|22487.5|22447.5|0
1655292580000|2022-06-15 11:29:40|22487.1|22447.1|22487.1|22447.1|22489.6|22449.6|22487.1|22447.1|0
1655292590000|2022-06-15 11:29:50|22484.6|22444.6|22484.6|22444.6|22487.1|22447.1|22484.6|22444.6|0
1655292640000|2022-06-15 11:30:40|22479.6|22439.6|22469.2|22429.2|22488.9|22439.6|22469.2|22428.9|0
1655292650000|2022-06-15 11:30:50|22467.1|22427.1|22467.1|22427.1|22467.1|22427.1|22467.1|22427.1|0
1655292660000|2022-06-15 11:31:00|||||||||2
1655292670000|2022-06-15 11:31:10|22477.9|22417.9|22482.1|22422.1|22482.1|22422.1|22477.9|22417.9|0
1655292700000|2022-06-15 11:31:40|22471.4|22431.4|22471.4|22431.4|22471.4|22431.4|22471.4|22431.4|0
1655292710000|2022-06-15 11:31:50|22467.1|22427.1|22467.1|22427.1|22467.1|22427.1|22467.1|22427.1|1
1655292720000|2022-06-15 11:32:00|22472.1|22432.1|22472.1|22432.1|22472.1|22432.1|22472.1|22432.1|2
1655292750000|2022-06-15 11:32:30|22467.1|22427.1|22464.6|22424.6|22467.1|22427.1|22464.6|22424.6|0
1655292840000|2022-06-15 11:34:00|22463.5|22423.5|22454.6|22414.6|22463.5|22423.5|22454.6|22414.6|0
1655292880000|2022-06-15 11:34:40|22459.6|22399.6|22459.6|22399.6|22459.6|22399.6|22459.6|22399.6|5
1655292890000|2022-06-15 11:34:50|22466|22406|22452.1|22432.1|22466|22432.1|22447.9|22406|1
1655292940000|2022-06-15 11:35:40|||||||||1
1655293040000|2022-06-15 11:37:20|22454.6|22434.6|22454.6|22434.6|22454.6|22434.6|22454.6|22434.6|1
1655293050000|2022-06-15 11:37:30|22469.6|22429.6|22469.6|22429.6|22469.6|22429.6|22469.6|22429.6|0
1655293060000|2022-06-15 11:37:40|22457.1|22437.1|22464.6|22424.6|22466.7|22437.1|22457.1|22424.6|3
1655293080000|2022-06-15 11:38:00|22452.1|22432.1|22452.1|22432.1|22452.1|22432.1|22452.1|22432.1|1
1655293140000|2022-06-15 11:39:00|||||||||2
1655293150000|2022-06-15 11:39:10|22461.7|22421.7|22461.7|22421.7|22461.7|22421.7|22461.7|22421.7|2
1655293160000|2022-06-15 11:39:20|22450|22430|22450|22430|22450|22430|22450|22430|0
1655293170000|2022-06-15 11:39:30|22452.1|22432.1|22452.1|22432.1|22452.1|22432.1|22452.1|22432.1|2
1655293210000|2022-06-15 11:40:10|||||||||1
1655293220000|2022-06-15 11:40:20|22459.6|22419.6|22450|22430|22459.6|22430|22450|22419.6|0
1655293230000|2022-06-15 11:40:30|22452.1|22432.1|22452.1|22432.1|22452.1|22432.1|22452.1|22432.1|0
1655293270000|2022-06-15 11:41:10|22451.4|22431.4|22456.7|22416.7|22456.7|22431.4|22451.4|22416.7|0
1655293280000|2022-06-15 11:41:20|22454.6|22414.6|22442.1|22422.1|22454.6|22425|22442.1|22414.6|0
1655293290000|2022-06-15 11:41:30|22447.1|22407.1|22447.1|22407.1|22447.1|22407.1|22447.1|22407.1|0
1655293320000|2022-06-15 11:42:00|22432.1|22412.1|22432.1|22412.1|22432.1|22412.1|22432.1|22412.1|0
1655293370000|2022-06-15 11:42:50|22432.5|22412.5|22434.6|22414.6|22434.6|22414.6|22432.5|22412.5|1
1655293400000|2022-06-15 11:43:20|22434.2|22414.2|22387.1|22367.1|22434.2|22414.2|22387.1|22367.1|1
1655293410000|2022-06-15 11:43:30|22396.7|22356.7|22396.7|22356.7|22396.7|22356.7|22396.7|22356.7|0
1655293420000|2022-06-15 11:43:40|22394.6|22354.6|22394.6|22354.6|22394.6|22354.6|22394.6|22354.6|5
1655293490000|2022-06-15 11:44:50|22384.2|22364.2|22384.2|22364.2|22384.2|22364.2|22384.2|22364.2|0
1655293500000|2022-06-15 11:45:00|22380|22360|22380|22360|22380|22360|22380|22360|0
1655293560000|2022-06-15 11:46:00|||||||||1
1655293570000|2022-06-15 11:46:10|22389.6|22349.6|22412.1|22392.1|22419.6|22392.1|22382.1|22349.6|9
1655293620000|2022-06-15 11:47:00|22412.5|22392.5|22414.6|22394.6|22414.6|22394.6|22412.5|22392.5|1
1655293630000|2022-06-15 11:47:10|22415|22395|22419.6|22399.6|22419.6|22399.6|22415|22395|0
1655293640000|2022-06-15 11:47:20|||||||||1
1655293660000|2022-06-15 11:47:40|22422.1|22402.1|22422.1|22382.1|22429.6|22402.1|22422.1|22382.1|5
1655293670000|2022-06-15 11:47:50|||||||||1
1655293680000|2022-06-15 11:48:00|22417.1|22397.1|22417.1|22397.1|22417.1|22397.1|22417.1|22397.1|1
1655293690000|2022-06-15 11:48:10|22429.6|22389.6|22429.6|22389.6|22429.6|22389.6|22429.6|22389.6|0
1655293700000|2022-06-15 11:48:20|||||||||1
1655293730000|2022-06-15 11:48:50|22422.1|22402.1|22424.6|22404.6|22424.6|22404.6|22422.1|22402.1|4
1655293750000|2022-06-15 11:49:10|||||||||2
1655293790000|2022-06-15 11:49:50|||||||||22
1655293800000|2022-06-15 11:50:00|||||||||1
1655293820000|2022-06-15 11:50:20|||||||||1
1655293830000|2022-06-15 11:50:30|||||||||2
1655293860000|2022-06-15 11:51:00|22425|22405|22425|22405|22425|22405|22425|22405|0
1655293870000|2022-06-15 11:51:10|22424.6|22404.6|22424.6|22404.6|22424.6|22404.6|22424.6|22404.6|0
1655293880000|2022-06-15 11:51:20|||||||||14
1655293890000|2022-06-15 11:51:30|22419.6|22399.6|22419.6|22399.6|22419.6|22399.6|22419.6|22399.6|0
1655293900000|2022-06-15 11:51:40|22418.5|22398.5|22418.5|22398.5|22418.5|22398.5|22418.5|22398.5|2
1655293910000|2022-06-15 11:51:50|22428.1|22388.1|22426|22386|22428.1|22388.1|22426|22386|0
1655293920000|2022-06-15 11:52:00|22428.5|22388.5|22428.5|22388.5|22428.5|22388.5|22428.5|22388.5|1
1655293950000|2022-06-15 11:52:30|22422.5|22382.5|22422.5|22382.5|22422.5|22382.5|22422.5|22382.5|1
1655294010000|2022-06-15 11:53:30|22424.6|22384.6|22424.6|22384.6|22424.6|22384.6|22424.6|22384.6|0
1655294030000|2022-06-15 11:53:50|22425|22385|22427.1|22387.1|22427.1|22387.1|22425|22385|0
1655294050000|2022-06-15 11:54:10|22439.6|22379.6|22427.1|22387.1|22439.6|22387.1|22427.1|22379.6|0
1655294070000|2022-06-15 11:54:30|22425|22385|22425|22385|22425|22385|22425|22385|0
1655294090000|2022-06-15 11:54:50|22422.5|22382.5|22422.5|22382.5|22422.5|22382.5|22422.5|22382.5|1
1655294100000|2022-06-15 11:55:00|22420.4|22380.4|22425|22365|22429.6|22380.4|22420.4|22365|0
1655294120000|2022-06-15 11:55:20|22418.6|22358.6|22407.5|22367.5|22418.6|22367.5|22407.5|22358.6|5
1655294150000|2022-06-15 11:55:50|22392.9|22372.9|22405|22365|22405|22372.9|22392.9|22362.5|0
1655294160000|2022-06-15 11:56:00|22405.4|22365.4|22395.8|22375.8|22405.4|22375.8|22395.8|22365.4|0
1655294170000|2022-06-15 11:56:10|22405.4|22365.4|22405.4|22365.4|22405.4|22365.4|22405.4|22365.4|0
1655294180000|2022-06-15 11:56:20|22392.9|22372.9|22392.9|22372.9|22392.9|22372.9|22392.9|22372.9|0
1655294190000|2022-06-15 11:56:30|22400|22360|22400|22360|22400|22360|22400|22360|0
1655294200000|2022-06-15 11:56:40|22409.6|22349.6|22409.6|22349.6|22409.6|22349.6|22409.6|22349.6|0
1655294220000|2022-06-15 11:57:00|22407.5|22347.5|22396.7|22356.7|22407.5|22356.7|22396.7|22347.5|0
1655294230000|2022-06-15 11:57:10|22390.4|22350.4|22390.4|22350.4|22390.4|22350.4|22390.4|22350.4|0
1655294240000|2022-06-15 11:57:20|22387.5|22347.5|22387.5|22347.5|22387.5|22347.5|22387.5|22347.5|10
1655294260000|2022-06-15 11:57:40|22417.1|22357.1|22424.6|22384.6|22424.6|22384.6|22409.4|22357.1|0
1655294280000|2022-06-15 11:58:00|22415|22395|22415|22395|22415|22395|22415|22395|0
1655294290000|2022-06-15 11:58:10|22417.1|22397.1|22417.1|22397.1|22417.1|22397.1|22417.1|22397.1|0
1655294330000|2022-06-15 11:58:50|22406.4|22377.1|22406.4|22386.4|22406.4|22386.4|22406.4|22377.1|1
1655294340000|2022-06-15 11:59:00|22399.2|22379.2|22399.2|22379.2|22399.2|22379.2|22399.2|22379.2|0
1655294390000|2022-06-15 11:59:50|||||||||2
1655294400000|2022-06-15 12:00:00|22406.7|22366.7|22397.5|22377.5|22406.7|22377.5|22397.1|22366.7|0
1655294410000|2022-06-15 12:00:10|22400|22380|22392.1|22372.1|22404.6|22382.1|22392.1|22364.6|0
1655294430000|2022-06-15 12:00:30|22391|22371|22393.9|22353.9|22393.9|22371|22391|22353.9|0
1655294440000|2022-06-15 12:00:40|22383.5|22363.5|22381.4|22361.4|22383.5|22363.5|22381.4|22361.4|0
1655294450000|2022-06-15 12:00:50|22379.2|22359.2|22379.2|22359.2|22379.2|22359.2|22379.2|22359.2|0
1655294460000|2022-06-15 12:01:00|22377.1|22357.1|22397.1|22377.1|22397.1|22377.1|22377.1|22357.1|1
1655294470000|2022-06-15 12:01:10|22397.9|22377.9|22402.1|22382.1|22402.1|22382.1|22397.9|22377.9|0
1655294480000|2022-06-15 12:01:20|22404.6|22384.6|22404.6|22384.6|22404.6|22384.6|22404.6|22384.6|0
1655294500000|2022-06-15 12:01:40|22405.4|22385.4|22419.6|22399.6|22420.4|22399.6|22405.4|22380.4|1
1655294510000|2022-06-15 12:01:50|22420|22400|22424.6|22404.6|22424.6|22404.6|22420|22400|2
1655294530000|2022-06-15 12:02:10|||||||||2
1655294540000|2022-06-15 12:02:20|22430.4|22410.4|22442.1|22402.1|22451.7|22414.6|22430.4|22402.1|3
1655294560000|2022-06-15 12:02:40|22442.5|22402.5|22416.7|22396.7|22442.5|22413.5|22416.7|22396.7|0
1655294570000|2022-06-15 12:02:50|22413.5|22393.5|22409.6|22369.6|22413.5|22393.5|22406.4|22369.6|0
1655294580000|2022-06-15 12:03:00|22399.2|22379.2|22397.1|22377.1|22399.2|22379.2|22397.1|22377.1|1
1655294590000|2022-06-15 12:03:10|22407.5|22367.5|22409.6|22369.6|22409.6|22369.6|22407.5|22367.5|0
1655294600000|2022-06-15 12:03:20|22418.9|22358.9|22393.5|22373.5|22418.9|22373.5|22393.5|22354.6|1
1655294610000|2022-06-15 12:03:30|22385|22365|22382.5|22362.5|22385|22365|22382.5|22362.5|0
1655294630000|2022-06-15 12:03:50|22382.1|22362.1|22380|22360|22382.1|22362.1|22380|22360|0
1655294650000|2022-06-15 12:04:10|22384.6|22364.6|22394.6|22374.6|22394.6|22374.6|22384.6|22364.6|0
1655294670000|2022-06-15 12:04:30|22395|22375|22402.1|22382.1|22402.1|22382.1|22395|22375|0
1655294680000|2022-06-15 12:04:40|22404.6|22384.6|22414.6|22394.6|22419.6|22394.6|22404.6|22375.4|0
1655294710000|2022-06-15 12:05:10|22417.1|22397.1|22426.7|22406.7|22437.5|22414.6|22417.1|22397.1|0
1655294730000|2022-06-15 12:05:30|22424.6|22404.6|22424.6|22404.6|22424.6|22404.6|22424.6|22404.6|0
1655294740000|2022-06-15 12:05:40|22417.1|22397.1|22409.6|22369.6|22417.1|22397.1|22402.1|22369.6|0
1655294750000|2022-06-15 12:05:50|22401.1|22381.1|22401.1|22381.1|22401.1|22381.1|22401.1|22381.1|0
1655294760000|2022-06-15 12:06:00|22409.6|22389.6|22437.1|22397.1|22444.6|22415|22409.6|22389.6|1
1655294770000|2022-06-15 12:06:10|22427.9|22407.9|22439.6|22399.6|22457.5|22417.5|22427.9|22399.6|0
1655294790000|2022-06-15 12:06:30|22429.2|22409.2|22429.2|22409.2|22429.2|22409.2|22429.2|22409.2|0
1655294800000|2022-06-15 12:06:40|22436.4|22396.4|22417.1|22397.1|22436.4|22397.1|22417.1|22392.1|0
1655294820000|2022-06-15 12:07:00|||||||||1
1655294890000|2022-06-15 12:08:10|||||||||4
1655294900000|2022-06-15 12:08:20|||||||||6
1655294910000|2022-06-15 12:08:30|||||||||2
1655294940000|2022-06-15 12:09:00|||||||||3
1655294950000|2022-06-15 12:09:10|22416.7|22396.7|22409.6|22389.6|22416.7|22396.7|22409.6|22389.6|1
1655294970000|2022-06-15 12:09:30|22409.2|22389.2|22411.7|22371.7|22411.7|22389.2|22404.6|22371.7|0
1655294980000|2022-06-15 12:09:40|22409.2|22369.2|22382.5|22362.5|22409.2|22372.1|22382.5|22362.5|1
1655294990000|2022-06-15 12:09:50|22377.5|22357.5|22370.4|22350.4|22377.5|22357.5|22370.4|22350.4|3
1655295000000|2022-06-15 12:10:00|22367.9|22347.9|22365|22345|22367.9|22347.9|22365|22345|20
1655295010000|2022-06-15 12:10:10|22370|22350|22370|22350|22370|22350|22370|22350|0
1655295020000|2022-06-15 12:10:20|22372.1|22352.1|22385|22365|22394.6|22365|22372.1|22352.1|1
1655295030000|2022-06-15 12:10:30|22387.1|22367.1|22394.6|22374.6|22394.6|22374.6|22387.1|22367.1|0
1655295060000|2022-06-15 12:11:00|||||||||1
1655295080000|2022-06-15 12:11:20|22395.4|22375.4|22405|22385|22405|22385|22395.4|22375.4|2
1655295090000|2022-06-15 12:11:30|22407.1|22387.1|22414.6|22394.6|22419.6|22394.6|22407.1|22379.6|1
1655295100000|2022-06-15 12:11:40|22413.9|22393.9|22408.9|22388.9|22413.9|22393.9|22408.9|22388.9|102
1655295110000|2022-06-15 12:11:50|22406.7|22386.7|22404.2|22384.2|22406.7|22386.7|22404.2|22384.2|10
1655295130000|2022-06-15 12:12:10|22397.1|22377.1|22397.1|22377.1|22397.1|22377.1|22397.1|22377.1|0
1655295140000|2022-06-15 12:12:20|||||||||22
1655295150000|2022-06-15 12:12:30|22396.7|22376.7|22396.7|22376.7|22396.7|22376.7|22396.7|22376.7|2
1655295160000|2022-06-15 12:12:40|22392.5|22372.5|22392.5|22372.5|22392.5|22372.5|22392.5|22372.5|0
1655295170000|2022-06-15 12:12:50|22390|22370|22382.9|22362.9|22390|22370|22382.9|22362.9|0
1655295180000|2022-06-15 12:13:00|||||||||4
1655295280000|2022-06-15 12:14:40|22385.4|22365.4|22392.9|22372.9|22392.9|22372.9|22385.4|22365.4|0
1655295310000|2022-06-15 12:15:10|22392.5|22372.5|22390.4|22370.4|22392.5|22372.5|22388.3|22368.3|0
1655295360000|2022-06-15 12:16:00|22392.9|22372.9|22440|22420|22443.6|22423.6|22392.9|22372.9|6
1655295370000|2022-06-15 12:16:10|22428.3|22408.3|22422.9|22402.9|22428.3|22408.3|22422.9|22402.9|1
1655295380000|2022-06-15 12:16:20|22417.9|22397.9|22417.9|22397.9|22417.9|22397.9|22417.9|22397.9|0
1655295390000|2022-06-15 12:16:30|||||||||2
1655295410000|2022-06-15 12:16:50|22415.4|22395.4|22417.9|22397.9|22417.9|22397.9|22415.4|22395.4|2
1655295430000|2022-06-15 12:17:10|22427.9|22407.9|22428.3|22408.3|22428.6|22408.6|22427.9|22407.9|0
1655295450000|2022-06-15 12:17:30|22430.4|22410.4|22430.4|22410.4|22430.4|22410.4|22428.3|22408.3|0
1655295460000|2022-06-15 12:17:40|22432.9|22412.9|22430.8|22410.8|22450|22420|22430.4|22410|0
1655295470000|2022-06-15 12:17:50|22430.4|22410.4|22425.4|22405.4|22430.4|22410.4|22425.4|22405.4|0
1655295480000|2022-06-15 12:18:00|22424.6|22404.6|22420.4|22400.4|22424.6|22404.6|22420.4|22400.4|0
1655295490000|2022-06-15 12:18:10|22417.9|22397.9|22417.9|22397.9|22417.9|22397.9|22417.9|22397.9|0
1655295500000|2022-06-15 12:18:20|22417.5|22397.5|22422.9|22402.9|22428.3|22402.9|22417.5|22388.3|1
1655295520000|2022-06-15 12:18:40|22423.6|22403.6|22434.6|22414.6|22437.9|22417.9|22423.6|22403.6|0
1655295530000|2022-06-15 12:18:50|22427.9|22407.9|22427.9|22407.9|22427.9|22407.9|22427.9|22407.9|0
1655295540000|2022-06-15 12:19:00|22439|22399|22435.8|22415.8|22439|22415.8|22435.8|22399|0
1655295550000|2022-06-15 12:19:10|22437.9|22417.9|22430.4|22410.4|22437.9|22417.9|22430.4|22410.4|1
1655295570000|2022-06-15 12:19:30|||||||||1
1655295580000|2022-06-15 12:19:40|22430|22410|22430|22410|22430|22410|22430|22410|0
1655295590000|2022-06-15 12:19:50|22430.4|22410.4|22435|22415|22435|22415|22430.4|22410.4|1
1655295600000|2022-06-15 12:20:00|22430.8|22410.8|22460.4|22420.4|22460.4|22427.9|22430.8|22410.8|3
1655295700000|2022-06-15 12:21:40|22455.4|22435.4|22455.4|22435.4|22455.4|22435.4|22455.4|22435.4|0
1655295710000|2022-06-15 12:21:50|22457.9|22437.9|22457.9|22437.9|22457.9|22437.9|22457.9|22437.9|1
1655295720000|2022-06-15 12:22:00|||||||||1
1655295740000|2022-06-15 12:22:20|22460.4|22440.4|22460.4|22440.4|22460.4|22440.4|22460.4|22440.4|2
1655295760000|2022-06-15 12:22:40|22460.8|22440.8|22472.9|22452.9|22472.9|22452.9|22460.8|22440.8|0
1655295770000|2022-06-15 12:22:50|22467.9|22447.9|22472.1|22452.1|22472.9|22452.9|22467.9|22447.9|0
1655295780000|2022-06-15 12:23:00|22467.9|22447.9|22470|22450|22483.3|22455.4|22467.9|22443.3|1
1655295790000|2022-06-15 12:23:10|22467.5|22447.5|22467.5|22447.5|22467.5|22447.5|22467.5|22447.5|0
1655295800000|2022-06-15 12:23:20|22467.9|22447.9|22467.9|22447.9|22467.9|22447.9|22467.9|22447.9|0
1655295810000|2022-06-15 12:23:30|22468.3|22448.3|22487.5|22467.5|22487.9|22467.9|22468.3|22448.3|4
1655295830000|2022-06-15 12:23:50|22487.9|22467.9|22525.4|22505.4|22525.4|22505.4|22487.9|22467.9|21
1655295850000|2022-06-15 12:24:10|22525.8|22505.8|22537.9|22517.9|22537.9|22517.9|22525.8|22505.8|3
1655295860000|2022-06-15 12:24:20|22535.4|22515.4|22532.9|22512.9|22535.4|22515.4|22532.9|22512.9|0
1655295880000|2022-06-15 12:24:40|||||||||1
1655295900000|2022-06-15 12:25:00|22537.9|22517.9|22543.3|22523.3|22543.3|22523.3|22537.9|22517.9|1
1655295910000|2022-06-15 12:25:10|22550|22530|22572.9|22552.9|22585.4|22552.9|22550|22530|2
1655295920000|2022-06-15 12:25:20|22573.3|22553.3|22575.4|22555.4|22575.4|22555.4|22573.3|22553.3|0
1655295940000|2022-06-15 12:25:40|22573.3|22553.3|22573.3|22553.3|22573.3|22553.3|22573.3|22553.3|0
1655295950000|2022-06-15 12:25:50|22575.4|22555.4|22575.8|22555.8|22575.8|22555.8|22575.4|22555.4|0
1655295960000|2022-06-15 12:26:00|22577.9|22557.9|22580.4|22560.4|22580.4|22560.4|22577.9|22557.9|0
1655295970000|2022-06-15 12:26:10|22580.8|22560.8|22587.9|22567.9|22587.9|22567.9|22580.8|22560.8|0
1655295990000|2022-06-15 12:26:30|22588.6|22568.6|22605.4|22585.4|22605.4|22585.4|22588.6|22568.6|1
1655296000000|2022-06-15 12:26:40|22609.6|22589.6|22609.6|22589.6|22609.6|22589.6|22609.6|22589.6|0
1655296020000|2022-06-15 12:27:00|22613.9|22593.9|22645.4|22605.4|22647.5|22622.9|22613.9|22593.9|1
1655296030000|2022-06-15 12:27:10|22637.9|22617.9|22627.9|22607.9|22642.5|22617.9|22627.9|22602.5|0
1655296040000|2022-06-15 12:27:20|22627.5|22607.5|22625.4|22605.4|22627.5|22607.5|22625.4|22605.4|1
1655296050000|2022-06-15 12:27:30|22623.9|22603.9|22613.3|22593.3|22624.6|22603.9|22610.8|22580.4|0
1655296060000|2022-06-15 12:27:40|22620.4|22600.4|22634.6|22614.6|22635.4|22615.4|22620.4|22595.4|1
1655296070000|2022-06-15 12:27:50|22635|22615|22632.9|22612.9|22635|22615|22632.9|22612.9|0
1655296080000|2022-06-15 12:28:00|22635|22615|22640|22620|22640|22620|22635|22615|4
1655296090000|2022-06-15 12:28:10|22640.4|22620.4|22640.4|22620.4|22640.4|22620.4|22640.4|22620.4|3
1655296100000|2022-06-15 12:28:20|22642.5|22622.5|22642.5|22622.5|22642.5|22622.5|22642.5|22622.5|16
1655296110000|2022-06-15 12:28:30|22640.4|22620.4|22648.6|22628.6|22648.6|22628.6|22640.4|22620.4|249
1655296120000|2022-06-15 12:28:40|22649|22629|22681.1|22641.1|22683.3|22653.6|22649|22629|14
1655296130000|2022-06-15 12:28:50|22673.6|22653.6|22673.6|22653.6|22673.6|22653.6|22673.6|22653.6|0
1655296140000|2022-06-15 12:29:00|22684|22644|22681.1|22661.1|22684|22661.1|22676.5|22644|5
1655296150000|2022-06-15 12:29:10|22683.3|22663.3|22681.1|22661.1|22683.3|22663.3|22681.1|22661.1|2
1655296160000|2022-06-15 12:29:20|22683.6|22663.6|22683.6|22663.6|22683.6|22663.6|22683.6|22663.6|0
1655296170000|2022-06-15 12:29:30|22683.3|22663.3|22687.9|22667.9|22687.9|22667.9|22683.3|22663.3|1
1655296180000|2022-06-15 12:29:40|22685.4|22665.4|22685.4|22665.4|22685.4|22665.4|22685.4|22665.4|2
1655296190000|2022-06-15 12:29:50|22687.5|22667.5|22687.5|22667.5|22687.5|22667.5|22687.5|22667.5|1
1655296200000|2022-06-15 12:30:00|22685.4|22665.4|22698.3|22658.3|22698.3|22665.8|22685.4|22658.3|4
1655296220000|2022-06-15 12:30:20|22690.8|22670.8|22706.1|22666.1|22706.1|22673.6|22690.8|22666.1|4
1655296240000|2022-06-15 12:30:40|22699|22679|22705.8|22685.8|22705.8|22685.8|22699|22679|6
1655296250000|2022-06-15 12:30:50|22706.5|22686.5|22717.9|22697.9|22718.6|22698.6|22706.5|22686.5|35
1655296260000|2022-06-15 12:31:00|22718.6|22698.6|22722.9|22702.9|22722.9|22702.9|22718.3|22698.3|1
1655296270000|2022-06-15 12:31:10|22720.4|22700.4|22722.9|22702.9|22722.9|22702.9|22720.4|22700.4|2
1655296280000|2022-06-15 12:31:20|22720.4|22700.4|22720.4|22700.4|22720.4|22700.4|22720.4|22700.4|0
1655296290000|2022-06-15 12:31:30|22730.4|22670.4|22709.2|22689.2|22730.4|22689.2|22709.2|22670.4|0
1655296300000|2022-06-15 12:31:40|22700.4|22680.4|22693.3|22673.3|22700.4|22680.4|22693.3|22673.3|0
1655296310000|2022-06-15 12:31:50|22690.8|22670.8|22690.8|22670.8|22690.8|22670.8|22690.8|22670.8|1
1655296320000|2022-06-15 12:32:00|22700.4|22660.4|22700.4|22660.4|22700.4|22660.4|22700.4|22660.4|2
1655296330000|2022-06-15 12:32:10|22702.5|22662.5|22685|22665|22702.5|22672.1|22682.9|22662.5|0
1655296340000|2022-06-15 12:32:20|22682.9|22662.9|22680.4|22660.4|22685.4|22665.4|22680.4|22660.4|6
1655296350000|2022-06-15 12:32:30|||||||||1
1655296360000|2022-06-15 12:32:40|22675.4|22655.4|22675.4|22655.4|22675.4|22655.4|22675.4|22655.4|0
1655296370000|2022-06-15 12:32:50|22673.3|22653.3|22673.3|22653.3|22673.3|22653.3|22673.3|22653.3|0
1655296380000|2022-06-15 12:33:00|22675.4|22655.4|22675.8|22655.8|22675.8|22655.8|22675.4|22655.4|0
1655296390000|2022-06-15 12:33:10|22680.4|22660.4|22680.4|22660.4|22680.4|22660.4|22680.4|22660.4|10
1655296410000|2022-06-15 12:33:30|||||||||1
1655296440000|2022-06-15 12:34:00|22682.5|22662.5|22700|22680|22700|22680|22682.5|22657.5|3
1655296450000|2022-06-15 12:34:10|22700.4|22680.4|22700.4|22680.4|22700.4|22680.4|22700.4|22680.4|0
1655296460000|2022-06-15 12:34:20|22693.6|22673.6|22688.3|22668.3|22693.6|22673.6|22688.3|22668.3|1
1655296480000|2022-06-15 12:34:40|22697.5|22657.5|22695.4|22655.4|22697.5|22657.5|22695.4|22655.4|0
1655296490000|2022-06-15 12:34:50|22694.6|22654.6|22680.8|22660.8|22694.6|22660.8|22680.8|22650.4|0
1655296500000|2022-06-15 12:35:00|22682.9|22662.9|22682.9|22662.9|22682.9|22662.9|22682.9|22662.9|0
1655296510000|2022-06-15 12:35:10|22678.3|22658.3|22676.1|22656.1|22678.3|22658.3|22676.1|22656.1|4
1655296520000|2022-06-15 12:35:20|22675.4|22655.4|22664|22644|22675.4|22655.4|22664|22644|3
1655296540000|2022-06-15 12:35:40|22663.6|22643.6|22663.6|22643.6|22663.6|22643.6|22663.6|22643.6|0
1655296550000|2022-06-15 12:35:50|22662.9|22642.9|22656.1|22636.1|22662.9|22642.9|22656.1|22636.1|0
1655296560000|2022-06-15 12:36:00|22648.6|22628.6|22648.6|22628.6|22648.6|22628.6|22648.6|22628.6|0
1655296570000|2022-06-15 12:36:10|22644.4|22624.4|22644.4|22624.4|22644.4|22624.4|22644.4|22624.4|0
1655296580000|2022-06-15 12:36:20|22643.6|22623.6|22643.6|22623.6|22643.6|22623.6|22643.6|22623.6|16
1655296590000|2022-06-15 12:36:30|||||||||4
1655296600000|2022-06-15 12:36:40|22636.1|22616.1|22625.4|22605.4|22636.1|22616.1|22625.4|22605.4|1
1655296610000|2022-06-15 12:36:50|22615.8|22595.8|22600.8|22580.8|22615.8|22595.8|22600.8|22575.4|2
1655296620000|2022-06-15 12:37:00|22599.2|22579.2|22587.1|22567.1|22599.2|22579.2|22587.1|22567.1|0
1655296630000|2022-06-15 12:37:10|22586.7|22566.7|22580|22560|22586.7|22566.7|22580|22560|1
1655296640000|2022-06-15 12:37:20|22580.4|22560.4|22580.8|22560.8|22580.8|22560.8|22580.4|22560.4|0
1655296650000|2022-06-15 12:37:30|22580.4|22560.4|22580.4|22560.4|22580.4|22560.4|22580.4|22560.4|0
1655296680000|2022-06-15 12:38:00|22577.9|22557.9|22578.3|22558.3|22578.3|22558.3|22577.9|22557.9|2
1655296690000|2022-06-15 12:38:10|22580.4|22560.4|22580.4|22560.4|22580.4|22560.4|22580.4|22560.4|0
1655296710000|2022-06-15 12:38:30|22580.8|22560.8|22597.9|22577.9|22597.9|22577.9|22580.8|22555.8|0
1655296720000|2022-06-15 12:38:40|22598.3|22578.3|22605.4|22585.4|22605.4|22585.4|22598.3|22578.3|0
1655296730000|2022-06-15 12:38:50|22597.9|22577.9|22599.6|22559.6|22599.6|22577.9|22592.5|22559.6|1
1655296740000|2022-06-15 12:39:00|22595.4|22555.4|22595.4|22555.4|22595.4|22555.4|22595.4|22555.4|0
1655296790000|2022-06-15 12:39:50|22582.9|22562.9|22597.5|22577.5|22597.5|22577.5|22582.9|22562.9|2
1655296800000|2022-06-15 12:40:00|22599.6|22579.6|22610.4|22590.4|22610.8|22590.8|22599.6|22579.6|6
1655296810000|2022-06-15 12:40:10|22610.8|22590.8|22628.3|22588.3|22628.3|22595.8|22610.8|22588.3|0
1655296820000|2022-06-15 12:40:20|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|0
1655296830000|2022-06-15 12:40:30|22618.3|22598.3|22618.3|22598.3|22618.3|22598.3|22618.3|22598.3|0
1655296840000|2022-06-15 12:40:40|22621.1|22601.1|22625.4|22605.4|22625.4|22605.4|22620.4|22600.4|0
1655296850000|2022-06-15 12:40:50|22622.9|22602.9|22620.4|22600.4|22622.9|22602.9|22620.4|22600.4|0
1655296860000|2022-06-15 12:41:00|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|1
1655296870000|2022-06-15 12:41:10|22607.9|22587.9|22607.9|22587.9|22607.9|22587.9|22607.9|22587.9|14
1655296880000|2022-06-15 12:41:20|22605.4|22585.4|22602.9|22582.9|22605.4|22585.4|22602.9|22582.9|0
1655296890000|2022-06-15 12:41:30|22602.5|22582.5|22600|22580|22602.5|22582.5|22600|22580|0
1655296900000|2022-06-15 12:41:40|22597.9|22577.9|22605.4|22585.4|22605.4|22585.4|22597.9|22577.9|1
1655296910000|2022-06-15 12:41:50|22607.9|22587.9|22607.9|22587.9|22607.9|22587.9|22605.4|22585.4|0
1655296920000|2022-06-15 12:42:00|22608.6|22588.6|22612.9|22592.9|22612.9|22592.9|22608.6|22588.6|2
1655296930000|2022-06-15 12:42:10|22613.3|22593.3|22615.4|22595.4|22615.4|22595.4|22613.3|22593.3|0
1655296950000|2022-06-15 12:42:30|22612.9|22592.9|22602.5|22582.5|22612.9|22592.9|22602.5|22582.5|1
1655296970000|2022-06-15 12:42:50|22600|22580|22597.5|22577.5|22600|22580|22597.5|22577.5|0
1655296980000|2022-06-15 12:43:00|22597.9|22577.9|22600.4|22580.4|22600.4|22580.4|22597.9|22577.9|2
1655297010000|2022-06-15 12:43:30|22598.3|22578.3|22598.3|22578.3|22598.3|22578.3|22598.3|22578.3|0
1655297040000|2022-06-15 12:44:00|22600.4|22580.4|22603.3|22583.3|22603.3|22583.3|22600.4|22580.4|0
1655297050000|2022-06-15 12:44:10|22603.6|22583.6|22628.3|22588.3|22628.3|22597.9|22603.6|22583.6|0
1655297060000|2022-06-15 12:44:20|22621.1|22601.1|22628.3|22608.3|22628.3|22608.3|22621.1|22601.1|0
1655297070000|2022-06-15 12:44:30|22627.9|22607.9|22627.9|22607.9|22627.9|22607.9|22627.9|22607.9|1
1655297080000|2022-06-15 12:44:40|22627.5|22607.5|22617.9|22597.9|22630.4|22607.5|22617.9|22590.4|1
1655297090000|2022-06-15 12:44:50|22617.5|22597.5|22619.6|22579.6|22619.6|22597.5|22610.4|22579.6|1
1655297100000|2022-06-15 12:45:00|22615.4|22575.4|22600|22580|22615.4|22580|22600|22572.5|2
1655297110000|2022-06-15 12:45:10|22608.9|22568.9|22590.4|22550.4|22608.9|22568.9|22582.9|22550.4|0
1655297130000|2022-06-15 12:45:30|||||||||1
1655297140000|2022-06-15 12:45:40|||||||||4
1655297150000|2022-06-15 12:45:50|22577.9|22557.9|22575.4|22555.4|22577.9|22557.9|22575.4|22555.4|0
1655297160000|2022-06-15 12:46:00|22572.9|22552.9|22572.9|22552.9|22572.9|22552.9|22572.9|22552.9|1
1655297180000|2022-06-15 12:46:20|22572.1|22552.1|22548.3|22528.3|22572.1|22552.1|22548.3|22528.3|2
1655297190000|2022-06-15 12:46:30|22547.9|22527.9|22547.9|22527.9|22547.9|22527.9|22547.9|22527.9|0
1655297200000|2022-06-15 12:46:40|22555.4|22515.4|22545|22525|22555.4|22525|22545|22515.4|1
1655297210000|2022-06-15 12:46:50|22538.3|22518.3|22538.3|22518.3|22538.3|22518.3|22538.3|22518.3|0
1655297220000|2022-06-15 12:47:00|22537.9|22517.9|22535.4|22515.4|22540.4|22520.4|22535.4|22515.4|7
1655297230000|2022-06-15 12:47:10|22536.1|22516.1|22540.4|22520.4|22540.8|22520.8|22536.1|22516.1|9
1655297240000|2022-06-15 12:47:20|22536.1|22516.1|22537.9|22517.9|22540.4|22520.4|22536.1|22516.1|5
1655297250000|2022-06-15 12:47:30|22538.3|22518.3|22540.4|22520.4|22540.4|22520.4|22538.3|22518.3|0
1655297260000|2022-06-15 12:47:40|22541.5|22521.5|22540.4|22520.4|22563.6|22532.9|22540.4|22520.4|0
1655297290000|2022-06-15 12:48:10|22538.3|22518.3|22538.3|22518.3|22538.3|22518.3|22538.3|22518.3|0
1655297300000|2022-06-15 12:48:20|||||||||1
1655297340000|2022-06-15 12:49:00|||||||||2
1655297380000|2022-06-15 12:49:40|22537.9|22517.9|22537.9|22517.9|22537.9|22517.9|22537.9|22517.9|1
1655297390000|2022-06-15 12:49:50|22537.5|22517.5|22535.4|22495.4|22537.5|22517.5|22527.9|22495.4|2
1655297400000|2022-06-15 12:50:00|22525|22505|22530.4|22510.4|22530.4|22510.4|22522.9|22502.9|2
1655297410000|2022-06-15 12:50:10|22531.5|22511.5|22555|22515|22555|22527.9|22531.5|22511.5|2
1655297420000|2022-06-15 12:50:20|22537.9|22517.9|22537.9|22517.9|22537.9|22517.9|22537.9|22517.9|0
1655297440000|2022-06-15 12:50:40|22537.1|22517.1|22535.4|22515.4|22537.5|22517.5|22532.9|22512.9|0
1655297450000|2022-06-15 12:50:50|22535|22515|22532.9|22512.9|22535|22515|22532.9|22512.9|0
1655297500000|2022-06-15 12:51:40|22533.3|22513.3|22535.4|22515.4|22535.4|22515.4|22533.3|22513.3|0
1655297520000|2022-06-15 12:52:00|22540.4|22520.4|22528.3|22508.3|22540.4|22520.4|22528.3|22495.4|2
1655297530000|2022-06-15 12:52:10|22530.4|22510.4|22527.9|22507.9|22530.4|22510.4|22527.9|22507.9|1
1655297540000|2022-06-15 12:52:20|22537.5|22497.5|22537.5|22497.5|22537.5|22497.5|22537.5|22497.5|0
1655297550000|2022-06-15 12:52:30|22535.4|22495.4|22535.4|22495.4|22535.4|22495.4|22535.4|22495.4|10
1655297590000|2022-06-15 12:53:10|22524.2|22504.2|22510.8|22490.8|22524.2|22504.2|22510.8|22490.8|4
1655297600000|2022-06-15 12:53:20|22510.4|22490.4|22510.4|22490.4|22510.4|22490.4|22510.4|22490.4|1
1655297660000|2022-06-15 12:54:20|22507.9|22487.9|22507.9|22487.9|22507.9|22487.9|22507.9|22487.9|0
1655297670000|2022-06-15 12:54:30|22507.5|22487.5|22497.9|22477.9|22507.5|22487.5|22497.9|22477.9|0
1655297680000|2022-06-15 12:54:40|22500.4|22480.4|22500.4|22480.4|22500.4|22480.4|22500.4|22480.4|0
1655297690000|2022-06-15 12:54:50|22502.9|22482.9|22502.9|22482.9|22502.9|22482.9|22502.9|22482.9|0
1655297700000|2022-06-15 12:55:00|22510.4|22490.4|22518.3|22498.3|22518.3|22498.3|22510.4|22490.4|4
1655297710000|2022-06-15 12:55:10|||||||||1
1655297730000|2022-06-15 12:55:30|||||||||2
1655297770000|2022-06-15 12:56:10|22516.1|22496.1|22510.4|22490.4|22516.1|22496.1|22510.4|22490.4|1
1655297780000|2022-06-15 12:56:20|22510|22490|22512.9|22492.9|22512.9|22492.9|22507.9|22487.9|0
1655297790000|2022-06-15 12:56:30|22515.4|22495.4|22515.4|22495.4|22515.4|22495.4|22515.4|22495.4|1
1655297810000|2022-06-15 12:56:50|22513.3|22493.3|22513.3|22493.3|22513.3|22493.3|22513.3|22493.3|1
1655297820000|2022-06-15 12:57:00|22512.1|22492.1|22507.9|22487.9|22512.1|22492.1|22507.9|22487.9|0
1655297840000|2022-06-15 12:57:20|22507.5|22487.5|22497.9|22477.9|22507.5|22487.5|22497.9|22477.9|0
1655297860000|2022-06-15 12:57:40|||||||||11
1655297880000|2022-06-15 12:58:00|22500.4|22480.4|22512.9|22492.9|22512.9|22492.9|22500.4|22480.4|2
1655297910000|2022-06-15 12:58:30|22522.5|22482.5|22520.4|22480.4|22522.5|22482.5|22520.4|22480.4|0
1655297920000|2022-06-15 12:58:40|22510.8|22490.8|22517.5|22497.5|22517.9|22497.9|22510.8|22490.8|4
1655297930000|2022-06-15 12:58:50|22515.4|22495.4|22515.4|22495.4|22515.4|22495.4|22515.4|22495.4|1
1655297940000|2022-06-15 12:59:00|||||||||1
1655297950000|2022-06-15 12:59:10|||||||||3
1655297970000|2022-06-15 12:59:30|22510.4|22490.4|22510.4|22490.4|22510.4|22490.4|22510.4|22490.4|1
1655297990000|2022-06-15 12:59:50|22509.6|22489.6|22505.4|22485.4|22509.6|22489.6|22505.4|22485.4|1
1655298000000|2022-06-15 13:00:00|22505|22485|22514.2|22494.2|22514.2|22494.2|22502.9|22482.9|1
1655298020000|2022-06-15 13:00:20|22515|22495|22515|22495|22515|22495|22515|22495|0
1655298030000|2022-06-15 13:00:30|22515.4|22495.4|22529.6|22509.6|22529.6|22509.6|22515.4|22495.4|4
1655298050000|2022-06-15 13:00:50|22530|22510|22527.5|22507.5|22530|22510|22527.5|22507.5|0
1655298060000|2022-06-15 13:01:00|22527.9|22507.9|22529.6|22509.6|22530|22510|22527.9|22507.9|2
1655298070000|2022-06-15 13:01:10|22527.5|22507.5|22527.5|22487.5|22527.5|22507.5|22517.9|22487.5|1
1655298080000|2022-06-15 13:01:20|22515.8|22495.8|22520.4|22500.4|22520.4|22500.4|22515.8|22495.8|0
1655298090000|2022-06-15 13:01:30|22522.9|22502.9|22530|22510|22530|22510|22522.9|22502.9|2
1655298100000|2022-06-15 13:01:40|22530.4|22510.4|22530.4|22510.4|22530.4|22510.4|22527.9|22507.9|4
1655298110000|2022-06-15 13:01:50|||||||||1
1655298130000|2022-06-15 13:02:10|22527.9|22507.9|22527.5|22507.5|22527.9|22507.9|22527.5|22507.5|0
1655298140000|2022-06-15 13:02:20|22525.4|22505.4|22525.4|22505.4|22525.4|22505.4|22525.4|22505.4|1
1655298150000|2022-06-15 13:02:30|22520.4|22500.4|22520.4|22500.4|22520.4|22500.4|22520.4|22500.4|1
1655298160000|2022-06-15 13:02:40|22515.8|22495.8|22512.9|22492.9|22515.8|22495.8|22512.9|22492.9|9
1655298170000|2022-06-15 13:02:50|22515.4|22495.4|22515.4|22495.4|22515.4|22495.4|22515.4|22495.4|2
1655298190000|2022-06-15 13:03:10|||||||||1
1655298200000|2022-06-15 13:03:20|22512.9|22492.9|22507.9|22487.9|22512.9|22492.9|22507.9|22487.9|0
1655298210000|2022-06-15 13:03:30|22507.1|22487.1|22507.1|22487.1|22507.1|22487.1|22507.1|22487.1|1
1655298220000|2022-06-15 13:03:40|22502.9|22482.9|22502.9|22482.9|22502.9|22482.9|22502.9|22482.9|4
1655298240000|2022-06-15 13:04:00|22505.4|22485.4|22505.4|22485.4|22505.4|22485.4|22505.4|22485.4|0
1655298250000|2022-06-15 13:04:10|22509.6|22489.6|22510.4|22490.4|22510.4|22490.4|22509.6|22489.6|1
1655298260000|2022-06-15 13:04:20|22507.9|22487.9|22507.9|22487.9|22507.9|22487.9|22507.9|22487.9|0
1655298280000|2022-06-15 13:04:40|22510.4|22490.4|22510.8|22490.8|22510.8|22490.8|22510.4|22490.4|0
1655298290000|2022-06-15 13:04:50|22512.9|22492.9|22507.9|22487.9|22512.9|22492.9|22507.9|22487.9|0
1655298310000|2022-06-15 13:05:10|22507.5|22487.5|22507.5|22487.5|22507.5|22487.5|22507.5|22487.5|2
1655298320000|2022-06-15 13:05:20|||||||||1
1655298330000|2022-06-15 13:05:30|22507.9|22487.9|22515.4|22495.4|22515.4|22495.4|22507.9|22487.9|2
1655298340000|2022-06-15 13:05:40|22515.8|22495.8|22515.4|22495.4|22517.9|22497.9|22515.4|22495.4|0
1655298350000|2022-06-15 13:05:50|22515|22495|22512.9|22492.9|22515|22495|22512.9|22492.9|0
1655298360000|2022-06-15 13:06:00|22515.4|22495.4|22515.4|22495.4|22515.4|22495.4|22515.4|22495.4|1
1655298370000|2022-06-15 13:06:10|22512.9|22492.9|22513.3|22493.3|22513.3|22493.3|22512.9|22492.9|0
1655298380000|2022-06-15 13:06:20|22514.6|22494.6|22512.5|22492.5|22514.6|22494.6|22512.5|22492.5|0
1655298390000|2022-06-15 13:06:30|22513.3|22493.3|22513.3|22493.3|22513.3|22493.3|22512.9|22492.9|0
1655298400000|2022-06-15 13:06:40|22512.9|22492.9|22510.4|22490.4|22512.9|22492.9|22510.4|22490.4|1
1655298410000|2022-06-15 13:06:50|22508.3|22488.3|22510.4|22490.4|22510.4|22490.4|22508.3|22488.3|2
1655298420000|2022-06-15 13:07:00|22510|22490|22510|22490|22510|22490|22510|22490|1
1655298430000|2022-06-15 13:07:10|22507.9|22487.9|22507.9|22487.9|22507.9|22487.9|22507.9|22487.9|2
1655298460000|2022-06-15 13:07:40|22507.5|22487.5|22507.5|22487.5|22507.5|22487.5|22507.5|22487.5|1
1655298480000|2022-06-15 13:08:00|22507.9|22487.9|22507.5|22487.5|22507.9|22487.9|22507.5|22487.5|0
1655298490000|2022-06-15 13:08:10|22505.4|22485.4|22497.9|22477.9|22505.4|22485.4|22497.9|22477.9|2
1655298500000|2022-06-15 13:08:20|||||||||1
1655298510000|2022-06-15 13:08:30|||||||||1
1655298540000|2022-06-15 13:09:00|||||||||1
1655298550000|2022-06-15 13:09:10|||||||||1
1655298560000|2022-06-15 13:09:20|22500.4|22480.4|22545.4|22525.4|22545.4|22525.4|22500.4|22480.4|3
1655298570000|2022-06-15 13:09:30|22545|22525|22537.9|22517.9|22549.6|22525|22537.9|22509.6|1
1655298580000|2022-06-15 13:09:40|22550.4|22510.4|22542.1|22522.1|22550.4|22522.9|22542.1|22510.4|2
1655298590000|2022-06-15 13:09:50|22538.6|22518.6|22542.5|22522.5|22542.9|22522.9|22538.6|22518.6|0
1655298600000|2022-06-15 13:10:00|22540.4|22520.4|22542.9|22502.9|22542.9|22520.4|22537.9|22502.9|0
1655298620000|2022-06-15 13:10:20|22545.4|22505.4|22532.9|22512.9|22545.4|22515|22532.9|22505.4|1
1655298630000|2022-06-15 13:10:30|22535.4|22515.4|22535|22515|22535.4|22515.4|22535|22515|0
1655298640000|2022-06-15 13:10:40|22534.6|22514.6|22527.9|22507.9|22534.6|22514.6|22527.9|22507.9|0
1655298650000|2022-06-15 13:10:50|22535.4|22495.4|22535.4|22495.4|22535.4|22495.4|22535.4|22495.4|1
1655298660000|2022-06-15 13:11:00|22533.3|22493.3|22525.8|22505.8|22533.3|22505.8|22523.6|22493.3|0
1655298670000|2022-06-15 13:11:10|22527.9|22507.9|22532.9|22512.9|22532.9|22512.9|22527.9|22507.9|3
1655298680000|2022-06-15 13:11:20|22540|22520|22540|22520|22540|22520|22540|22520|5
1655298690000|2022-06-15 13:11:30|22565.4|22545.4|22587.9|22567.9|22587.9|22567.9|22565.4|22545.4|1
1655298700000|2022-06-15 13:11:40|22588.3|22568.3|22595.4|22575.4|22595.4|22575.4|22588.3|22568.3|1
1655298710000|2022-06-15 13:11:50|22597.9|22577.9|22609.6|22589.6|22609.6|22589.6|22597.9|22577.9|3
1655298720000|2022-06-15 13:12:00|22615|22595|22615|22595|22615|22595|22615|22595|1
1655298730000|2022-06-15 13:12:10|22615.4|22595.4|22615.4|22595.4|22615.4|22595.4|22615.4|22595.4|0
1655298750000|2022-06-15 13:12:30|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|0
1655298760000|2022-06-15 13:12:40|22612.9|22592.9|22612.9|22592.9|22612.9|22592.9|22612.9|22592.9|1
1655298770000|2022-06-15 13:12:50|22610.4|22590.4|22611.1|22591.1|22611.1|22591.1|22610.4|22590.4|0
1655298790000|2022-06-15 13:13:10|22625.4|22605.4|22625.8|22605.8|22625.8|22605.8|22625.4|22605.4|0
1655298800000|2022-06-15 13:13:20|22636.1|22596.1|22625.8|22605.8|22636.1|22605.8|22625.8|22596.1|1
1655298810000|2022-06-15 13:13:30|22636.1|22596.1|22636.1|22596.1|22636.1|22596.1|22636.1|22596.1|0
1655298820000|2022-06-15 13:13:40|22625.8|22605.8|22625.8|22605.8|22625.8|22605.8|22625.8|22605.8|2
1655298830000|2022-06-15 13:13:50|22635|22595|22635|22595|22635|22595|22635|22595|2
1655298840000|2022-06-15 13:14:00|22630.8|22590.8|22632.9|22592.9|22632.9|22592.9|22630.8|22590.8|4
1655298850000|2022-06-15 13:14:10|22632.5|22592.5|22630.4|22590.4|22632.5|22592.5|22630.4|22590.4|2
1655298870000|2022-06-15 13:14:30|22622.9|22602.9|22622.9|22602.9|22632.5|22602.9|22622.9|22592.5|1
1655298880000|2022-06-15 13:14:40|22622.1|22602.1|22622.1|22602.1|22622.1|22602.1|22622.1|22602.1|0
1655298900000|2022-06-15 13:15:00|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|0
1655298910000|2022-06-15 13:15:10|22618.6|22598.6|22647.5|22607.5|22655.4|22620|22618.6|22590.4|0
1655298920000|2022-06-15 13:15:20|22645.4|22605.4|22645.4|22605.4|22645.4|22605.4|22645.4|22605.4|3
1655298950000|2022-06-15 13:15:50|22637.9|22617.9|22637.9|22617.9|22637.9|22617.9|22637.9|22617.9|0
1655298970000|2022-06-15 13:16:10|22640|22620|22642.5|22622.5|22642.5|22622.5|22640|22620|0
1655298990000|2022-06-15 13:16:30|22642.9|22622.9|22665.4|22625.4|22665.4|22627.9|22642.9|22619|6
1655299000000|2022-06-15 13:16:40|22665|22625|22662.9|22622.9|22665|22625|22662.9|22622.9|0
1655299010000|2022-06-15 13:16:50|||||||||2
1655299030000|2022-06-15 13:17:10|||||||||6
1655299040000|2022-06-15 13:17:20|22667.9|22627.9|22667.9|22627.9|22667.9|22627.9|22667.9|22627.9|0
1655299050000|2022-06-15 13:17:30|22668.3|22628.3|22670.4|22630.4|22670.4|22630.4|22668.3|22628.3|0
1655299060000|2022-06-15 13:17:40|22660.8|22640.8|22660.8|22640.8|22660.8|22640.8|22660.8|22640.8|1
1655299080000|2022-06-15 13:18:00|22662.9|22642.9|22662.9|22642.9|22662.9|22642.9|22662.9|22642.9|1
1655299090000|2022-06-15 13:18:10|22667.9|22647.9|22667.9|22647.9|22667.9|22647.9|22667.9|22647.9|0
1655299100000|2022-06-15 13:18:20|||||||||58
1655299110000|2022-06-15 13:18:30|22670|22650|22675.4|22635.4|22675.4|22650.4|22667.9|22632.9|4
1655299120000|2022-06-15 13:18:40|22666.1|22646.1|22670.4|22650.4|22670.4|22650.4|22666.1|22646.1|0
1655299130000|2022-06-15 13:18:50|22672.9|22652.9|22670.4|22650.4|22685.4|22656.1|22670.4|22645.4|2
1655299140000|2022-06-15 13:19:00|22672.9|22652.9|22675|22655|22675.4|22655.4|22672.9|22652.9|0
1655299150000|2022-06-15 13:19:10|22672.9|22652.9|22690.4|22650.4|22690.4|22657.9|22672.9|22650.4|0
1655299170000|2022-06-15 13:19:30|22687.9|22647.9|22685.4|22645.4|22687.9|22647.9|22685.4|22645.4|2
1655299180000|2022-06-15 13:19:40|22675|22655|22675.4|22635.4|22681.7|22655|22672.9|22635.4|0
1655299190000|2022-06-15 13:19:50|22662.9|22642.9|22662.9|22642.9|22662.9|22642.9|22662.9|22642.9|1
1655299210000|2022-06-15 13:20:10|22660.8|22640.8|22657.9|22637.9|22670.4|22640.8|22657.9|22630.4|1
1655299220000|2022-06-15 13:20:20|22660.4|22620.4|22660.4|22620.4|22660.4|22620.4|22660.4|22620.4|0
1655299230000|2022-06-15 13:20:30|22659.6|22619.6|22655.4|22615.4|22659.6|22619.6|22655.4|22615.4|0
1655299240000|2022-06-15 13:20:40|22640.4|22620.4|22635.8|22615.8|22640.4|22620.4|22635.8|22615.8|0
1655299250000|2022-06-15 13:20:50|||||||||1
1655299270000|2022-06-15 13:21:10|22628.3|22608.3|22626.1|22606.1|22628.3|22608.3|22626.1|22606.1|1
1655299280000|2022-06-15 13:21:20|22623.6|22603.6|22620.8|22600.8|22623.6|22603.6|22620.8|22600.8|100
1655299290000|2022-06-15 13:21:30|22630|22590|22627.9|22587.9|22630|22590|22627.9|22587.9|2
1655299360000|2022-06-15 13:22:40|22625.4|22585.4|22625|22585|22625.4|22585.4|22625|22585|5
1655299370000|2022-06-15 13:22:50|22605|22573.3|22605.8|22585.8|22613.3|22585.8|22605|22573.3|0
1655299380000|2022-06-15 13:23:00|22607.9|22587.9|22607.9|22587.9|22607.9|22587.9|22607.9|22587.9|0
1655299390000|2022-06-15 13:23:10|22608.3|22588.3|22610.4|22590.4|22610.4|22590.4|22608.3|22588.3|0
1655299420000|2022-06-15 13:23:40|22608.3|22588.3|22607.9|22587.9|22608.3|22588.3|22607.9|22587.9|1
1655299440000|2022-06-15 13:24:00|22607.1|22587.1|22612.5|22572.5|22612.5|22587.1|22607.1|22572.5|0
1655299450000|2022-06-15 13:24:10|22610.4|22570.4|22600|22580|22610.4|22580|22600|22570.4|3
1655299460000|2022-06-15 13:24:20|22597.1|22577.1|22592.9|22572.9|22597.1|22577.1|22592.9|22572.9|0
1655299490000|2022-06-15 13:24:50|22595.4|22575.4|22597.9|22577.9|22597.9|22577.9|22595.4|22575.4|2
1655299510000|2022-06-15 13:25:10|22595.4|22575.4|22595.4|22575.4|22595.4|22575.4|22595.4|22575.4|0
1655299520000|2022-06-15 13:25:20|22597.5|22577.5|22597.5|22577.5|22597.5|22577.5|22597.5|22577.5|0
1655299540000|2022-06-15 13:25:40|||||||||2
1655299560000|2022-06-15 13:26:00|22602.9|22582.9|22602.9|22582.9|22602.9|22582.9|22602.9|22582.9|1
1655299590000|2022-06-15 13:26:30|22602.5|22582.5|22600.4|22580.4|22602.5|22582.5|22600.4|22580.4|0
1655299600000|2022-06-15 13:26:40|22600|22580|22597.9|22577.9|22600|22580|22597.9|22577.9|0
1655299610000|2022-06-15 13:26:50|22598.3|22578.3|22598.3|22578.3|22598.3|22578.3|22598.3|22578.3|1
1655299620000|2022-06-15 13:27:00|22600.4|22580.4|22627.9|22607.9|22627.9|22607.9|22600.4|22570.4|0
1655299630000|2022-06-15 13:27:10|22628.3|22608.3|22630.4|22610.4|22630.4|22610.4|22628.3|22608.3|0
1655299660000|2022-06-15 13:27:40|22640.4|22600.4|22640.4|22600.4|22640.4|22600.4|22640.4|22600.4|3
1655299670000|2022-06-15 13:27:50|22639|22599|22641.1|22601.1|22641.1|22601.1|22639|22599|0
1655299680000|2022-06-15 13:28:00|22638.6|22598.6|22640.4|22600.4|22640.4|22600.4|22638.3|22598.3|0
1655299700000|2022-06-15 13:28:20|22632.9|22612.9|22632.9|22612.9|22645.4|22612.9|22632.9|22605.4|0
1655299720000|2022-06-15 13:28:40|22645.4|22605.4|22637.9|22617.9|22645.4|22617.9|22637.9|22605.4|1
1655299730000|2022-06-15 13:28:50|22642.9|22622.9|22637.9|22617.9|22655.8|22624.6|22637.9|22613.6|0
1655299740000|2022-06-15 13:29:00|22645.4|22605.4|22635|22615|22645.4|22615|22635|22605.4|2
1655299760000|2022-06-15 13:29:20|22645.4|22605.4|22645.4|22605.4|22645.4|22605.4|22645.4|22605.4|0
1655299780000|2022-06-15 13:29:40|22635|22615|22635|22615|22635|22615|22635|22615|0
1655299800000|2022-06-15 13:30:00|22632.9|22612.9|22622.9|22602.9|22639.6|22612.9|22622.9|22599.6|0
1655299810000|2022-06-15 13:30:10|22633.6|22593.6|22640.4|22600.4|22640.4|22600.4|22633.6|22593.6|0
1655299830000|2022-06-15 13:30:30|22627.9|22607.9|22627.1|22607.1|22638.3|22610|22627.1|22598.3|283
1655299840000|2022-06-15 13:30:40|22629.2|22609.2|22630.8|22610.8|22630.8|22610.8|22629.2|22609.2|74
1655299870000|2022-06-15 13:31:10|22640.4|22600.4|22615.4|22595.4|22640.4|22602.9|22615.4|22595.4|0
1655299880000|2022-06-15 13:31:20|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|4
1655299890000|2022-06-15 13:31:30|||||||||2
1655299900000|2022-06-15 13:31:40|22620|22600|22620|22600|22620|22600|22620|22600|6
1655299920000|2022-06-15 13:32:00|22630.4|22590.4|22630.4|22590.4|22630.4|22590.4|22630.4|22590.4|0
1655299930000|2022-06-15 13:32:10|22620|22600|22617.9|22597.9|22620|22600|22617.9|22597.9|0
1655299940000|2022-06-15 13:32:20|22612.9|22592.9|22607.9|22587.9|22612.9|22592.9|22607.9|22587.9|46
1655299950000|2022-06-15 13:32:30|22605.8|22585.8|22595|22575|22609.6|22585.8|22595|22569.6|4
1655299960000|2022-06-15 13:32:40|22597.1|22577.1|22607.5|22567.5|22607.5|22577.1|22597.1|22567.5|1
1655299970000|2022-06-15 13:32:50|22598.3|22578.3|22598.3|22578.3|22598.3|22578.3|22598.3|22578.3|87
1655299980000|2022-06-15 13:33:00|22602.5|22582.5|22602.5|22582.5|22602.5|22582.5|22602.5|22582.5|0
1655300010000|2022-06-15 13:33:30|22598.3|22578.3|22597.9|22577.9|22598.3|22578.3|22597.9|22577.9|0
1655300020000|2022-06-15 13:33:40|||||||||1
1655300040000|2022-06-15 13:34:00|||||||||31
1655300050000|2022-06-15 13:34:10|22597.5|22577.5|22595.8|22575.8|22597.5|22577.5|22595.4|22575.4|0
1655300060000|2022-06-15 13:34:20|22597.9|22577.9|22597.9|22577.9|22597.9|22577.9|22597.9|22577.9|0
1655300070000|2022-06-15 13:34:30|||||||||1
1655300080000|2022-06-15 13:34:40|22597.5|22577.5|22597.5|22577.5|22597.5|22577.5|22597.5|22577.5|7
1655300090000|2022-06-15 13:34:50|22597.1|22577.1|22589.2|22569.2|22597.1|22577.1|22589.2|22569.2|4
1655300100000|2022-06-15 13:35:00|22585|22565|22580.4|22560.4|22585|22565|22578.3|22558.3|1
1655300110000|2022-06-15 13:35:10|22582.5|22562.5|22582.5|22562.5|22582.5|22562.5|22582.5|22562.5|0
1655300120000|2022-06-15 13:35:20|||||||||3
1655300130000|2022-06-15 13:35:30|22582.1|22562.1|22580|22560|22582.1|22562.1|22580|22560|2
1655300140000|2022-06-15 13:35:40|22575|22555|22570.8|22550.8|22575|22555|22570.8|22550.8|2
1655300160000|2022-06-15 13:36:00|22570.4|22550.4|22570.4|22550.4|22570.4|22550.4|22570.4|22550.4|0
1655300170000|2022-06-15 13:36:10|22568.3|22548.3|22568.3|22548.3|22568.3|22548.3|22568.3|22548.3|0
1655300180000|2022-06-15 13:36:20|22564|22544|22563.3|22543.3|22564|22544|22563.3|22543.3|1
1655300190000|2022-06-15 13:36:30|||||||||2
1655300200000|2022-06-15 13:36:40|||||||||2
1655300210000|2022-06-15 13:36:50|22555.4|22535.4|22553.3|22533.3|22555.4|22535.4|22553.3|22533.3|2
1655300220000|2022-06-15 13:37:00|22552.9|22532.9|22553.3|22533.3|22553.3|22533.3|22552.9|22532.9|0
1655300230000|2022-06-15 13:37:10|22557.5|22537.5|22574|22534|22574|22542.5|22557.5|22534|1
1655300240000|2022-06-15 13:37:20|22580.4|22540.4|22580.4|22540.4|22580.4|22540.4|22580.4|22540.4|1
1655300280000|2022-06-15 13:38:00|22572.9|22552.9|22572.9|22552.9|22572.9|22552.9|22572.9|22552.9|0
1655300290000|2022-06-15 13:38:10|||||||||1
1655300310000|2022-06-15 13:38:30|||||||||1
1655300330000|2022-06-15 13:38:50|22575|22555|22585.4|22545.4|22585.4|22555|22575|22545.4|1
1655300340000|2022-06-15 13:39:00|22582.5|22562.5|22594.2|22574.2|22594.2|22574.2|22582.5|22562.5|1
1655300350000|2022-06-15 13:39:10|22595.4|22575.4|22597.5|22577.5|22597.5|22577.5|22595.4|22575.4|0
1655300360000|2022-06-15 13:39:20|22608.3|22568.3|22602.1|22582.1|22610.4|22582.9|22597.5|22568.3|3
1655300370000|2022-06-15 13:39:30|22600|22580|22597.5|22577.5|22600|22580|22597.5|22577.5|2
1655300390000|2022-06-15 13:39:50|22597.1|22577.1|22595|22575|22597.5|22577.5|22595|22575|0
1655300430000|2022-06-15 13:40:30|||||||||1
1655300450000|2022-06-15 13:40:50|||||||||2
1655300460000|2022-06-15 13:41:00|22597.5|22577.5|22597.5|22577.5|22597.5|22577.5|22597.5|22577.5|25
1655300480000|2022-06-15 13:41:20|22595.4|22575.4|22592.9|22572.9|22595.4|22575.4|22592.9|22572.9|0
1655300490000|2022-06-15 13:41:30|22592.1|22572.1|22577.9|22557.9|22594.6|22572.1|22577.9|22554.6|0
1655300500000|2022-06-15 13:41:40|22587.5|22547.5|22585.4|22545.4|22587.5|22547.5|22585.4|22545.4|2
1655300510000|2022-06-15 13:41:50|||||||||3
1655300520000|2022-06-15 13:42:00|22582.9|22542.9|22580.8|22560.8|22585.4|22560.8|22580.8|22542.9|1
1655300530000|2022-06-15 13:42:10|22582.9|22562.9|22582.9|22562.9|22582.9|22562.9|22582.9|22562.9|0
1655300540000|2022-06-15 13:42:20|22585.4|22565.4|22585.4|22565.4|22585.4|22565.4|22585.4|22565.4|0
1655300590000|2022-06-15 13:43:10|22590.4|22570.4|22610|22590|22610|22590|22590.4|22570.4|3
1655300600000|2022-06-15 13:43:20|22612.5|22592.5|22612.5|22592.5|22612.5|22592.5|22612.5|22592.5|0
1655300610000|2022-06-15 13:43:30|22605.4|22585.4|22605.4|22585.4|22605.4|22585.4|22605.4|22585.4|1
1655300620000|2022-06-15 13:43:40|22602.9|22582.9|22602.9|22582.9|22602.9|22582.9|22602.9|22582.9|0
1655300640000|2022-06-15 13:44:00|22603.6|22583.6|22605.4|22585.4|22605.4|22585.4|22603.6|22583.6|1
1655300660000|2022-06-15 13:44:20|22607.9|22587.9|22607.9|22587.9|22607.9|22587.9|22605.8|22585.8|0
1655300700000|2022-06-15 13:45:00|22603.6|22583.6|22595|22575|22607.5|22583.6|22595|22567.5|1
1655300730000|2022-06-15 13:45:30|22592.5|22572.5|22585.4|22545.4|22592.5|22572.5|22578.3|22545.4|3
1655300750000|2022-06-15 13:45:50|22580.4|22540.4|22577.5|22537.5|22580.4|22550|22570|22537.5|0
1655300760000|2022-06-15 13:46:00|22575.4|22535.4|22567.9|22547.9|22575.4|22547.9|22555.4|22529|2
1655300770000|2022-06-15 13:46:10|||||||||1
1655300780000|2022-06-15 13:46:20|||||||||2
1655300820000|2022-06-15 13:47:00|22567.5|22547.5|22567.9|22547.9|22567.9|22547.9|22567.5|22547.5|0
1655300830000|2022-06-15 13:47:10|22570.4|22550.4|22570.4|22550.4|22570.4|22550.4|22570.4|22550.4|1
1655300840000|2022-06-15 13:47:20|22572.5|22552.5|22572.9|22552.9|22573.3|22553.3|22572.5|22552.5|0
1655300850000|2022-06-15 13:47:30|22575.4|22555.4|22587.9|22567.9|22587.9|22567.9|22572.9|22552.9|0
1655300860000|2022-06-15 13:47:40|22599|22559|22597.9|22577.9|22607.5|22577.9|22595.8|22559|0
1655300870000|2022-06-15 13:47:50|22598.3|22578.3|22615.8|22595.8|22615.8|22595.8|22598.3|22578.3|2
1655300880000|2022-06-15 13:48:00|22617.9|22597.9|22615.4|22595.4|22620.4|22600.4|22615.4|22595.4|3
1655300890000|2022-06-15 13:48:10|22612.9|22592.9|22617.9|22577.9|22620.4|22592.9|22612.9|22577.9|0
1655300900000|2022-06-15 13:48:20|22618.3|22578.3|22618.3|22578.3|22618.3|22578.3|22618.3|22578.3|0
1655300910000|2022-06-15 13:48:30|22620.4|22580.4|22597.5|22557.5|22620.4|22580.4|22587.9|22557.5|1
1655300920000|2022-06-15 13:48:40|22595.4|22555.4|22585|22565|22595.4|22565|22585|22555.4|1
1655300930000|2022-06-15 13:48:50|22590.4|22550.4|22580.4|22540.4|22590.4|22559.6|22579.6|22540.4|1
1655300940000|2022-06-15 13:49:00|22575.4|22535.4|22572.9|22532.9|22575.4|22535.4|22572.9|22532.9|6
1655300950000|2022-06-15 13:49:10|22580.4|22520.4|22572.9|22532.9|22580.4|22532.9|22570.8|22520.4|0
1655300960000|2022-06-15 13:49:20|22570.8|22530.8|22559.2|22539.2|22580.4|22539.2|22559.2|22520.4|1
1655300970000|2022-06-15 13:49:30|22552.9|22532.9|22562.5|22522.5|22562.5|22532.9|22552.9|22522.5|0
1655300980000|2022-06-15 13:49:40|22550.8|22530.8|22552.9|22532.9|22552.9|22532.9|22550.8|22530.8|0
1655300990000|2022-06-15 13:49:50|||||||||3
1655301000000|2022-06-15 13:50:00|22555.4|22535.4|22557.9|22537.9|22558.3|22538.3|22555.4|22535.4|0
1655301010000|2022-06-15 13:50:10|22560|22540|22560|22540|22560|22540|22560|22540|1
1655301020000|2022-06-15 13:50:20|22560.4|22540.4|22582.5|22542.5|22582.5|22552.9|22560.4|22540.4|0
1655301030000|2022-06-15 13:50:30|22580.4|22540.4|22580.4|22540.4|22580.4|22540.4|22580.4|22540.4|0
1655301040000|2022-06-15 13:50:40|22570.8|22550.8|22570.8|22550.8|22570.8|22550.8|22570.8|22550.8|1
1655301050000|2022-06-15 13:50:50|22575.4|22555.4|22575.4|22555.4|22575.4|22555.4|22575.4|22555.4|0
1655301060000|2022-06-15 13:51:00|22577.9|22557.9|22580.4|22560.4|22580.4|22560.4|22577.9|22557.9|1
1655301070000|2022-06-15 13:51:10|22577.9|22557.9|22575.4|22555.4|22577.9|22557.9|22575.4|22555.4|0
1655301080000|2022-06-15 13:51:20|22575|22555|22570.4|22550.4|22575|22555|22570.4|22550.4|3
1655301090000|2022-06-15 13:51:30|22563.3|22543.3|22560.4|22520.4|22563.3|22543.3|22560.4|22520.4|13
1655301110000|2022-06-15 13:51:50|||||||||2
1655301120000|2022-06-15 13:52:00|||||||||1
1655301150000|2022-06-15 13:52:30|22550|22530|22540|22520|22550|22530|22540|22520|0
1655301160000|2022-06-15 13:52:40|22537.9|22517.9|22533.9|22513.9|22537.9|22517.9|22533.9|22513.9|0
1655301180000|2022-06-15 13:53:00|22525.4|22505.4|22517.9|22497.9|22525.4|22505.4|22517.9|22497.9|3
1655301190000|2022-06-15 13:53:10|22518.3|22498.3|22520.4|22500.4|22520.4|22500.4|22518.3|22498.3|0
1655301210000|2022-06-15 13:53:30|22522.9|22502.9|22540|22520|22540|22520|22522.9|22502.9|1
1655301220000|2022-06-15 13:53:40|22537.9|22517.9|22545|22525|22545|22525|22537.9|22517.9|0
1655301230000|2022-06-15 13:53:50|22545.8|22525.8|22600.4|22560.4|22600.4|22560.4|22545.8|22525.8|12
1655301240000|2022-06-15 13:54:00|22600|22560|22592.9|22552.9|22600|22560|22592.9|22552.9|2
1655301250000|2022-06-15 13:54:10|22582.9|22562.9|22582.9|22562.9|22582.9|22562.9|22582.9|22562.9|0
1655301260000|2022-06-15 13:54:20|22590.4|22550.4|22590.4|22550.4|22590.4|22550.4|22590.4|22550.4|0
1655301280000|2022-06-15 13:54:40|22582.9|22562.9|22610.4|22570.4|22610.4|22577.9|22582.9|22562.9|5
1655301300000|2022-06-15 13:55:00|22600.8|22580.8|22602.9|22582.9|22602.9|22582.9|22600.8|22580.8|6
1655301330000|2022-06-15 13:55:30|22612.1|22572.1|22612.1|22572.1|22612.1|22572.1|22612.1|22572.1|0
1655301340000|2022-06-15 13:55:40|22605.4|22565.4|22605.4|22565.4|22605.4|22565.4|22605.4|22565.4|0
1655301350000|2022-06-15 13:55:50|||||||||1
1655301380000|2022-06-15 13:56:20|||||||||1
1655301390000|2022-06-15 13:56:30|22605|22565|22594.6|22554.6|22605|22567.9|22585.4|22554.6|4
1655301400000|2022-06-15 13:56:40|22590.4|22550.4|22590.4|22550.4|22590.4|22550.4|22590.4|22550.4|0
1655301410000|2022-06-15 13:56:50|22577.9|22557.9|22577.1|22557.1|22577.9|22557.9|22577.1|22557.1|0
1655301420000|2022-06-15 13:57:00|22575|22555|22575|22555|22575|22555|22575|22555|1
1655301440000|2022-06-15 13:57:20|||||||||2
1655301450000|2022-06-15 13:57:30|22575.4|22555.4|22578.6|22558.6|22578.6|22558.6|22575.4|22555.4|3
1655301460000|2022-06-15 13:57:40|22584|22564|22595.4|22575.4|22595.4|22575.4|22584|22564|1
1655301470000|2022-06-15 13:57:50|22595.8|22575.8|22612.9|22592.9|22612.9|22592.9|22595.8|22570.4|0
1655301480000|2022-06-15 13:58:00|22615.4|22595.4|22620.4|22600.4|22620.4|22600.4|22615.4|22595.4|0
1655301490000|2022-06-15 13:58:10|22622.5|22602.5|22615.4|22595.4|22622.5|22602.5|22615.4|22595.4|0
1655301530000|2022-06-15 13:58:50|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|22617.9|22597.9|0
1655301540000|2022-06-15 13:59:00|22620|22600|22620|22600|22620|22600|22620|22600|0
1655301600000|2022-06-15 14:00:00|22630.4|22590.4|22630.4|22590.4|22630.4|22590.4|22630.4|22590.4|0
1655301610000|2022-06-15 14:00:10|22632.5|22592.5|22636.1|22616.1|22636.1|22616.1|22631.1|22592.5|4
1655301620000|2022-06-15 14:00:20|22638.3|22618.3|22638.3|22618.3|22638.3|22618.3|22638.3|22618.3|0
1655301630000|2022-06-15 14:00:30|22640.8|22620.8|22640|22620|22650.4|22630.4|22640|22620|12
1655301640000|2022-06-15 14:00:40|22639.6|22619.6|22630|22610|22639.6|22619.6|22630|22610|0
1655301650000|2022-06-15 14:00:50|22627.9|22607.9|22627.9|22607.9|22627.9|22607.9|22627.9|22607.9|5
1655301660000|2022-06-15 14:01:00|22627.5|22607.5|22627.5|22607.5|22627.5|22607.5|22627.5|22607.5|0
1655301670000|2022-06-15 14:01:10|||||||||2
1655301700000|2022-06-15 14:01:40|22627.9|22607.9|22647.9|22607.9|22647.9|22610.8|22627.9|22601.1|7
1655301710000|2022-06-15 14:01:50|22650.4|22610.4|22650.4|22610.4|22650.4|22610.4|22650.4|22610.4|0
1655301720000|2022-06-15 14:02:00|22640|22620|22642.9|22622.9|22642.9|22622.9|22637.9|22617.9|2
1655301730000|2022-06-15 14:02:10|||||||||1
1655301740000|2022-06-15 14:02:20|22647.9|22627.9|22657.5|22637.5|22657.5|22637.5|22647.9|22627.9|10
1655301760000|2022-06-15 14:02:40|22659.4|22639.4|22667.9|22647.9|22667.9|22647.9|22659.4|22639.4|1
1655301770000|2022-06-15 14:02:50|||||||||2
1655301780000|2022-06-15 14:03:00|22685.4|22645.4|22685.4|22645.4|22685.4|22645.4|22685.4|22645.4|0
1655301790000|2022-06-15 14:03:10|22680.4|22660.4|22682.9|22662.9|22682.9|22662.9|22680.4|22660.4|0
1655301800000|2022-06-15 14:03:20|22680.4|22660.4|22678.3|22658.3|22680.4|22660.4|22678.3|22658.3|3
1655301840000|2022-06-15 14:04:00|22677.9|22657.9|22667.9|22647.9|22680.4|22657.9|22667.9|22640.4|0
1655301850000|2022-06-15 14:04:10|22675.4|22635.4|22675.4|22635.4|22675.4|22635.4|22675.4|22635.4|0
1655301870000|2022-06-15 14:04:30|22662.9|22642.9|22662.9|22642.9|22662.9|22642.9|22662.9|22642.9|1
1655301880000|2022-06-15 14:04:40|22662.5|22642.5|22653.3|22633.3|22662.5|22642.5|22653.3|22633.3|1
1655301900000|2022-06-15 14:05:00|22652.9|22632.9|22652.9|22632.9|22652.9|22632.9|22652.9|22632.9|7
1655301920000|2022-06-15 14:05:20|22653.3|22633.3|22653.3|22633.3|22653.3|22633.3|22653.3|22633.3|2
1655301940000|2022-06-15 14:05:40|22655.8|22635.8|22655.8|22635.8|22655.8|22635.8|22655.8|22635.8|0
1655301970000|2022-06-15 14:06:10|22657.9|22637.9|22657.9|22637.9|22657.9|22637.9|22657.9|22637.9|2
1655301980000|2022-06-15 14:06:20|22655.4|22635.4|22657.9|22637.9|22657.9|22637.9|22655.4|22635.4|1
1655301990000|2022-06-15 14:06:30|22658.3|22638.3|22658.3|22638.3|22658.3|22638.3|22658.3|22638.3|4
1655302020000|2022-06-15 14:07:00|22655.8|22635.8|22655.8|22635.8|22655.8|22635.8|22655.8|22635.8|4
1655302030000|2022-06-15 14:07:10|||||||||3
1655302040000|2022-06-15 14:07:20|22653.3|22633.3|22652.9|22632.9|22653.3|22633.3|22652.9|22632.9|7
1655302050000|2022-06-15 14:07:30|22653.3|22633.3|22653.3|22633.3|22653.3|22633.3|22653.3|22633.3|0
1655302060000|2022-06-15 14:07:40|22659.6|22639.6|22659.6|22639.6|22659.6|22639.6|22659.6|22639.6|0
1655302070000|2022-06-15 14:07:50|22660.4|22640.4|22670|22650|22670|22650|22660.4|22640.4|3
1655302090000|2022-06-15 14:08:10|22677.9|22657.9|22687.9|22667.9|22687.9|22667.9|22677.9|22657.9|2
1655302100000|2022-06-15 14:08:20|22688.3|22668.3|22688.3|22668.3|22688.3|22668.3|22688.3|22668.3|1
1655302110000|2022-06-15 14:08:30|22688.6|22668.6|22692.9|22672.9|22692.9|22672.9|22688.6|22668.6|2
1655302140000|2022-06-15 14:09:00|22697.5|22677.5|22697.5|22677.5|22697.5|22677.5|22697.5|22677.5|9
1655302160000|2022-06-15 14:09:20|22699.6|22679.6|22690|22670|22699.6|22679.6|22690|22670|1
1655302180000|2022-06-15 14:09:40|22685.8|22665.8|22685.8|22665.8|22685.8|22665.8|22685.8|22665.8|0
1655302190000|2022-06-15 14:09:50|22685.4|22665.4|22683.3|22663.3|22685.4|22665.4|22680.8|22660.8|2
1655302210000|2022-06-15 14:10:10|22682.9|22662.9|22683.3|22663.3|22683.3|22663.3|22681.1|22661.1|1
1655302220000|2022-06-15 14:10:20|22687.9|22667.9|22687.9|22667.9|22687.9|22667.9|22687.9|22667.9|8
1655302230000|2022-06-15 14:10:30|22699|22659|22716.7|22696.7|22716.7|22696.7|22697.9|22659|2
1655302240000|2022-06-15 14:10:40|22718.9|22698.9|22718.9|22698.9|22718.9|22698.9|22718.9|22698.9|0
1655302250000|2022-06-15 14:10:50|22717.1|22697.1|22716.7|22696.7|22717.1|22697.1|22716.7|22696.7|3
1655302260000|2022-06-15 14:11:00|22708.3|22688.3|22707.9|22687.9|22708.3|22688.3|22707.9|22687.9|1
1655302290000|2022-06-15 14:11:30|22705.8|22685.8|22707.9|22687.9|22707.9|22687.9|22705.8|22685.8|0
1655302300000|2022-06-15 14:11:40|22708.6|22688.6|22708.6|22688.6|22708.6|22688.6|22708.6|22688.6|2
1655302310000|2022-06-15 14:11:50|||||||||5
1655302320000|2022-06-15 14:12:00|22715.8|22695.8|22717.9|22697.9|22717.9|22697.9|22715.8|22695.8|4
1655302340000|2022-06-15 14:12:20|22718.3|22698.3|22718.3|22698.3|22718.3|22698.3|22718.3|22698.3|2
1655302370000|2022-06-15 14:12:50|22722.9|22702.9|22723.3|22703.3|22723.3|22703.3|22722.9|22702.9|6
1655302380000|2022-06-15 14:13:00|22725.4|22705.4|22735|22715|22735|22715|22725.4|22705.4|2
1655302410000|2022-06-15 14:13:30|22735.4|22715.4|22735.4|22715.4|22735.4|22715.4|22735.4|22715.4|0
1655302420000|2022-06-15 14:13:40|22740.8|22720.8|22745|22725|22745|22725|22740.8|22720.8|1
1655302430000|2022-06-15 14:13:50|22745.8|22725.8|22754|22734|22754|22734|22745.8|22725.8|2
1655302440000|2022-06-15 14:14:00|22756.1|22736.1|22756.5|22736.5|22756.5|22736.5|22756.1|22736.1|5
1655302450000|2022-06-15 14:14:10|22762.9|22742.9|22760.8|22740.8|22762.9|22742.9|22760.8|22740.8|19
1655302470000|2022-06-15 14:14:30|22760.4|22740.4|22762.5|22742.5|22762.5|22742.5|22760.4|22740.4|1
1655302480000|2022-06-15 14:14:40|22763.3|22743.3|22765.4|22745.4|22765.4|22745.4|22763.3|22743.3|3
1655302490000|2022-06-15 14:14:50|22770.4|22750.4|22770.4|22750.4|22770.4|22750.4|22770.4|22750.4|1
1655302500000|2022-06-15 14:15:00|22772.5|22752.5|22770.4|22750.4|22772.5|22752.5|22767.9|22747.9|4
1655302510000|2022-06-15 14:15:10|||||||||1
1655302520000|2022-06-15 14:15:20|22770|22750|22760|22740|22770|22750|22760|22740|4
1655302530000|2022-06-15 14:15:30|22759.6|22739.6|22760.4|22740.4|22760.4|22740.4|22750.8|22730.8|1
1655302540000|2022-06-15 14:15:40|||||||||8
1655302550000|2022-06-15 14:15:50|22758.3|22738.3|22753.3|22733.3|22758.3|22738.3|22753.3|22733.3|2
1655302570000|2022-06-15 14:16:10|22750.8|22730.8|22750.8|22730.8|22750.8|22730.8|22750.8|22730.8|0
1655302580000|2022-06-15 14:16:20|||||||||1
1655302590000|2022-06-15 14:16:30|22752.9|22732.9|22752.9|22732.9|22752.9|22732.9|22752.9|22732.9|3
1655302620000|2022-06-15 14:17:00|22750.4|22730.4|22750.4|22730.4|22750.4|22730.4|22750.4|22730.4|3
1655302660000|2022-06-15 14:17:40|||||||||1
1655302680000|2022-06-15 14:18:00|22748.3|22728.3|22747.9|22727.9|22748.3|22728.3|22747.9|22727.9|0
1655302700000|2022-06-15 14:18:20|22745.8|22725.8|22745.8|22725.8|22745.8|22725.8|22745.8|22725.8|2
1655302710000|2022-06-15 14:18:30|22750|22730|22750.4|22730.4|22750.4|22730.4|22747.9|22727.9|9
1655302730000|2022-06-15 14:18:50|22757.5|22737.5|22760|22740|22760|22740|22757.5|22737.5|2
1655302740000|2022-06-15 14:19:00|22760.8|22740.8|22770.4|22750.4|22770.4|22750.4|22760.8|22740.8|5
1655302750000|2022-06-15 14:19:10|22765.4|22745.4|22765.4|22745.4|22765.4|22745.4|22765.4|22745.4|1
1655302760000|2022-06-15 14:19:20|22763.3|22743.3|22763.3|22743.3|22763.3|22743.3|22763.3|22743.3|6
1655302770000|2022-06-15 14:19:30|22762.9|22742.9|22762.9|22742.9|22762.9|22742.9|22762.9|22742.9|0
1655302780000|2022-06-15 14:19:40|22763.3|22743.3|22763.3|22743.3|22763.3|22743.3|22763.3|22743.3|1
1655302790000|2022-06-15 14:19:50|22767.5|22747.5|22767.5|22747.5|22767.5|22747.5|22767.5|22747.5|0
1655302800000|2022-06-15 14:20:00|22770|22750|22770|22750|22770|22750|22770|22750|1
1655302810000|2022-06-15 14:20:10|22772.5|22752.5|22772.5|22752.5|22772.5|22752.5|22772.5|22752.5|5
1655302820000|2022-06-15 14:20:20|22775|22755|22787.5|22767.5|22787.5|22767.5|22775|22755|9
1655302830000|2022-06-15 14:20:30|22787.9|22767.9|22787.9|22767.9|22790.8|22770.8|22787.9|22767.9|6
1655302840000|2022-06-15 14:20:40|22785.8|22765.8|22784.6|22764.6|22785.8|22765.8|22784.6|22764.6|3
1655302850000|2022-06-15 14:20:50|22782.5|22762.5|22776.1|22756.1|22782.5|22762.5|22776.1|22756.1|6
1655302860000|2022-06-15 14:21:00|22777.9|22757.9|22773.3|22753.3|22777.9|22757.9|22773.3|22753.3|1
1655302870000|2022-06-15 14:21:10|22775.4|22755.4|22775.4|22755.4|22775.4|22755.4|22775.4|22755.4|0
1655302890000|2022-06-15 14:21:30|||||||||2
1655302900000|2022-06-15 14:21:40|22773.3|22753.3|22773.3|22753.3|22773.3|22753.3|22773.3|22753.3|2
1655302910000|2022-06-15 14:21:50|22770.8|22750.8|22770.8|22750.8|22770.8|22750.8|22770.8|22750.8|3
1655302920000|2022-06-15 14:22:00|22771.1|22751.1|22771.1|22751.1|22771.1|22751.1|22771.1|22751.1|7
1655302930000|2022-06-15 14:22:10|22773.3|22753.3|22775.4|22755.4|22775.4|22755.4|22773.3|22753.3|0
1655302940000|2022-06-15 14:22:20|22780|22760|22780.4|22760.4|22780.4|22760.4|22780|22760|12
1655302950000|2022-06-15 14:22:30|22780.8|22760.8|22780.8|22760.8|22780.8|22760.8|22780.8|22760.8|5
1655302970000|2022-06-15 14:22:50|22780.4|22760.4|22775.4|22755.4|22780.4|22760.4|22775.4|22755.4|5
1655302980000|2022-06-15 14:23:00|22775.8|22755.8|22802.9|22782.9|22802.9|22782.9|22775.8|22755.8|5
1655302990000|2022-06-15 14:23:10|22803.3|22783.3|22803.6|22783.6|22803.6|22783.6|22803.3|22783.3|6
1655303000000|2022-06-15 14:23:20|22805.8|22785.8|22805.8|22785.8|22805.8|22785.8|22805.8|22785.8|1
1655303010000|2022-06-15 14:23:30|22807.9|22787.9|22808.3|22788.3|22812.5|22792.5|22807.9|22787.9|6
1655303020000|2022-06-15 14:23:40|22807.9|22787.9|22802.9|22782.9|22807.9|22787.9|22802.9|22782.9|3
1655303030000|2022-06-15 14:23:50|22802.1|22782.1|22795.4|22775.4|22802.1|22782.1|22795.4|22775.4|2
1655303040000|2022-06-15 14:24:00|22793.3|22773.3|22780.8|22760.8|22793.3|22773.3|22780.8|22760.8|4
1655303050000|2022-06-15 14:24:10|22780.4|22760.4|22780.4|22760.4|22780.4|22760.4|22780.4|22760.4|4
1655303060000|2022-06-15 14:24:20|||||||||1
1655303070000|2022-06-15 14:24:30|||||||||5
1655303080000|2022-06-15 14:24:40|||||||||1
1655303090000|2022-06-15 14:24:50|||||||||3
1655303100000|2022-06-15 14:25:00|22778.3|22758.3|22780.4|22760.4|22780.4|22760.4|22778.3|22758.3|5
1655303110000|2022-06-15 14:25:10|22780.8|22760.8|22803.3|22783.3|22803.3|22783.3|22780.8|22760.4|3
1655303120000|2022-06-15 14:25:20|22805.4|22785.4|22805.4|22785.4|22805.4|22785.4|22805.4|22785.4|1
1655303130000|2022-06-15 14:25:30|||||||||3
1655303140000|2022-06-15 14:25:40|22810|22790|22810|22790|22810|22790|22810|22790|0
1655303150000|2022-06-15 14:25:50|22807.9|22787.9|22810.4|22790.4|22810.4|22790.4|22807.9|22787.9|4
1655303160000|2022-06-15 14:26:00|22810.8|22790.8|22812.9|22792.9|22812.9|22792.9|22810.8|22790.8|65
1655303170000|2022-06-15 14:26:10|||||||||9
1655303180000|2022-06-15 14:26:20|22817.5|22797.5|22817.5|22797.5|22817.5|22797.5|22817.5|22797.5|6
1655303190000|2022-06-15 14:26:30|22818.3|22798.3|22835|22815|22837.9|22815|22818.3|22791.1|9
1655303200000|2022-06-15 14:26:40|22832.9|22812.9|22845.4|22805.4|22845.4|22812.9|22832.9|22805.4|3
1655303210000|2022-06-15 14:26:50|||||||||8
1655303220000|2022-06-15 14:27:00|22835.8|22815.8|22835.8|22815.8|22835.8|22815.8|22835.8|22815.8|3
1655303230000|2022-06-15 14:27:10|22837.9|22817.9|22833.3|22813.3|22837.9|22817.9|22833.3|22813.3|5
1655303250000|2022-06-15 14:27:30|22833.6|22813.6|22835.8|22815.8|22835.8|22815.8|22833.6|22813.6|7
1655303260000|2022-06-15 14:27:40|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|0
1655303270000|2022-06-15 14:27:50|||||||||22
1655303280000|2022-06-15 14:28:00|22840.4|22820.4|22868.3|22848.3|22868.3|22848.3|22840.4|22820.4|28
1655303290000|2022-06-15 14:28:10|22870.8|22850.8|22870.8|22850.8|22870.8|22850.8|22870.8|22850.8|21
1655303300000|2022-06-15 14:28:20|22870.4|22850.4|22860.8|22840.8|22870.4|22850.4|22860.8|22840.8|7
1655303310000|2022-06-15 14:28:30|22860.4|22840.4|22860.4|22840.4|22860.4|22840.4|22860.4|22840.4|8
1655303320000|2022-06-15 14:28:40|22857.9|22837.9|22857.9|22837.9|22857.9|22837.9|22857.9|22837.9|3
1655303340000|2022-06-15 14:29:00|||||||||3
1655303350000|2022-06-15 14:29:10|22858.3|22838.3|22870.4|22850.4|22870.4|22850.4|22858.3|22838.3|20
1655303360000|2022-06-15 14:29:20|22870|22850|22867.9|22847.9|22870|22850|22867.9|22847.9|1
1655303370000|2022-06-15 14:29:30|22868.3|22848.3|22865.8|22845.8|22868.3|22848.3|22865.8|22845.8|3
1655303380000|2022-06-15 14:29:40|||||||||14
1655303390000|2022-06-15 14:29:50|22866.1|22846.1|22870.4|22850.4|22870.4|22850.4|22866.1|22846.1|7
1655303400000|2022-06-15 14:30:00|22872.9|22852.9|22877.5|22857.5|22877.5|22857.5|22872.9|22852.9|11
1655303410000|2022-06-15 14:30:10|||||||||2
1655303420000|2022-06-15 14:30:20|22882.1|22862.1|22895.4|22875.4|22895.4|22875.4|22882.1|22862.1|7
1655303430000|2022-06-15 14:30:30|22899.6|22879.6|22895.4|22875.4|22900.4|22880.4|22895.4|22875.4|6
1655303440000|2022-06-15 14:30:40|22894.6|22874.6|22887.9|22867.9|22894.6|22874.6|22887.9|22867.9|3
1655303450000|2022-06-15 14:30:50|22895.4|22855.4|22885|22865|22895.4|22865|22885|22855.4|0
1655303460000|2022-06-15 14:31:00|22882.9|22862.9|22880.4|22860.4|22882.9|22862.9|22880.4|22860.4|4
1655303470000|2022-06-15 14:31:10|||||||||2
1655303490000|2022-06-15 14:31:30|22877.9|22857.9|22868.3|22848.3|22880.4|22860.4|22868.3|22848.3|13
1655303500000|2022-06-15 14:31:40|22870.4|22850.4|22868.3|22848.3|22870.4|22850.4|22868.3|22848.3|11
1655303510000|2022-06-15 14:31:50|22866.1|22846.1|22866.1|22846.1|22866.1|22846.1|22863.6|22843.6|4
1655303520000|2022-06-15 14:32:00|22868.3|22848.3|22868.3|22848.3|22868.3|22848.3|22868.3|22848.3|8
1655303530000|2022-06-15 14:32:10|||||||||8
1655303540000|2022-06-15 14:32:20|22868.6|22848.6|22895.4|22875.4|22895.4|22875.4|22868.6|22846.1|9
1655303550000|2022-06-15 14:32:30|||||||||3
1655303560000|2022-06-15 14:32:40|22895.8|22875.8|22895.8|22875.8|22895.8|22875.8|22895.8|22875.8|3
1655303580000|2022-06-15 14:33:00|22897.9|22877.9|22895.4|22855.4|22897.9|22877.9|22888.3|22855.4|4
1655303590000|2022-06-15 14:33:10|22894.6|22854.6|22875.8|22855.8|22894.6|22860|22875.8|22850.4|2
1655303610000|2022-06-15 14:33:30|22873.6|22853.6|22868.6|22848.6|22873.6|22853.6|22868.6|22848.6|4
1655303620000|2022-06-15 14:33:40|22866.5|22846.5|22866.1|22846.1|22866.5|22846.5|22866.1|22846.1|3
1655303630000|2022-06-15 14:33:50|22864|22844|22863.3|22843.3|22864|22844|22863.3|22843.3|6
1655303640000|2022-06-15 14:34:00|22855.4|22835.4|22847.9|22827.9|22855.4|22835.4|22847.9|22827.9|2
1655303650000|2022-06-15 14:34:10|22845.4|22825.4|22837.5|22817.5|22845.4|22825.4|22837.5|22817.5|17
1655303660000|2022-06-15 14:34:20|22837.1|22817.1|22827.9|22807.9|22837.1|22817.1|22827.9|22807.9|0
1655303670000|2022-06-15 14:34:30|22825.4|22805.4|22817.9|22797.9|22825.4|22805.4|22817.9|22797.9|5
1655303690000|2022-06-15 14:34:50|||||||||3
1655303700000|2022-06-15 14:35:00|22818.6|22798.6|22828.3|22808.3|22828.3|22808.3|22818.6|22798.6|0
1655303710000|2022-06-15 14:35:10|22832.5|22812.5|22832.5|22812.5|22832.5|22812.5|22832.5|22812.5|3
1655303720000|2022-06-15 14:35:20|22831.4|22811.4|22822.9|22802.9|22831.4|22811.4|22822.9|22802.9|5
1655303740000|2022-06-15 14:35:40|22815.8|22795.8|22831.1|22791.1|22831.1|22800.4|22815.8|22791.1|3
1655303750000|2022-06-15 14:35:50|22835.4|22795.4|22840.4|22800.4|22840.4|22800.4|22835.4|22795.4|0
1655303760000|2022-06-15 14:36:00|22831.1|22811.1|22837.9|22817.9|22837.9|22817.9|22831.1|22811.1|3
1655303770000|2022-06-15 14:36:10|22839|22819|22845.4|22825.4|22845.4|22825.4|22839|22819|0
1655303780000|2022-06-15 14:36:20|22845.8|22825.8|22845.8|22825.8|22847.9|22827.9|22843.6|22823.6|0
1655303790000|2022-06-15 14:36:30|22847.9|22827.9|22855.4|22815.4|22855.4|22827.9|22847.9|22815.4|2
1655303800000|2022-06-15 14:36:40|22844.6|22824.6|22832.9|22812.9|22844.6|22824.6|22832.9|22812.9|2
1655303810000|2022-06-15 14:36:50|22825.4|22805.4|22825.4|22805.4|22825.4|22805.4|22825.4|22805.4|0
1655303830000|2022-06-15 14:37:10|22825|22805|22825|22805|22825|22805|22825|22805|2
1655303840000|2022-06-15 14:37:20|||||||||1
1655303850000|2022-06-15 14:37:30|22820.8|22800.8|22815|22795|22820.8|22800.8|22815|22795|3
1655303860000|2022-06-15 14:37:40|||||||||5
1655303870000|2022-06-15 14:37:50|22812.9|22792.9|22800.8|22780.8|22812.9|22792.9|22800.8|22780.8|64
1655303880000|2022-06-15 14:38:00|||||||||5
1655303890000|2022-06-15 14:38:10|22797.5|22777.5|22778.3|22758.3|22799.6|22777.5|22778.3|22758.3|0
1655303900000|2022-06-15 14:38:20|22777.5|22757.5|22777.5|22757.5|22777.5|22757.5|22777.5|22757.5|0
1655303910000|2022-06-15 14:38:30|22776.8|22756.8|22768.9|22748.9|22776.8|22756.8|22768.9|22748.9|17
1655303920000|2022-06-15 14:38:40|22760|22740|22755|22735|22760|22740|22755|22735|0
1655303930000|2022-06-15 14:38:50|22752.9|22732.9|22752.5|22732.5|22752.9|22732.9|22752.5|22732.5|3
1655303940000|2022-06-15 14:39:00|22750.4|22730.4|22745.4|22725.4|22750.4|22730.4|22745.4|22725.4|0
1655303960000|2022-06-15 14:39:20|22754.6|22714.6|22754.6|22714.6|22754.6|22714.6|22754.6|22714.6|0
1655303970000|2022-06-15 14:39:30|22750.4|22710.4|22740|22720|22750.4|22720|22740|22710.4|0
1655303980000|2022-06-15 14:39:40|22737.9|22717.9|22750.8|22730.8|22758.3|22730.8|22737.9|22717.9|0
1655303990000|2022-06-15 14:39:50|22752.9|22732.9|22752.9|22732.9|22752.9|22732.9|22752.9|22732.9|0
1655304000000|2022-06-15 14:40:00|22755.4|22735.4|22755.4|22735.4|22755.4|22735.4|22755.4|22735.4|0
1655304030000|2022-06-15 14:40:30|22756.1|22736.1|22760.4|22740.4|22760.4|22740.4|22756.1|22736.1|1
1655304040000|2022-06-15 14:40:40|22760.8|22740.8|22772.9|22752.9|22772.9|22752.9|22760.8|22740.8|2
1655304050000|2022-06-15 14:40:50|22785.4|22745.4|22775.8|22755.8|22785.4|22755.8|22775.8|22745.4|0
1655304060000|2022-06-15 14:41:00|22777.9|22757.9|22775.4|22755.4|22777.9|22757.9|22775.4|22755.4|1
1655304070000|2022-06-15 14:41:10|22774.3|22754.3|22767.9|22747.9|22774.3|22754.3|22767.9|22747.9|0
1655304080000|2022-06-15 14:41:20|22770.4|22730.4|22770.4|22730.4|22770.4|22730.4|22770.4|22730.4|0
1655304090000|2022-06-15 14:41:30|22759.6|22739.6|22764.6|22724.6|22764.6|22739.6|22759.6|22724.6|0
1655304100000|2022-06-15 14:41:40|22755.4|22715.4|22742.9|22722.9|22755.4|22725|22742.9|22715.4|0
1655304110000|2022-06-15 14:41:50|22737.9|22717.9|22735.4|22695.4|22737.9|22717.9|22732.5|22695.4|2
1655304120000|2022-06-15 14:42:00|22727.9|22707.9|22727.9|22707.9|22727.9|22707.9|22727.9|22707.9|0
1655304130000|2022-06-15 14:42:10|22738.3|22698.3|22747.9|22707.9|22747.9|22710.4|22727.9|22698.3|0
1655304140000|2022-06-15 14:42:20|22760.4|22700.4|22755.4|22715.4|22760.4|22715.4|22751.1|22700.4|0
1655304160000|2022-06-15 14:42:40|22755.8|22715.8|22755.4|22715.4|22755.8|22715.8|22755.4|22715.4|2
1655304180000|2022-06-15 14:43:00|22757.5|22717.5|22747.9|22727.9|22757.5|22727.9|22747.9|22717.5|0
1655304190000|2022-06-15 14:43:10|||||||||1
1655304200000|2022-06-15 14:43:20|22747.5|22727.5|22742.5|22722.5|22747.5|22727.5|22742.5|22722.5|1
1655304210000|2022-06-15 14:43:30|22740.4|22720.4|22735.4|22715.4|22740.4|22720.4|22735.4|22715.4|1
1655304230000|2022-06-15 14:43:50|22736.1|22716.1|22737.9|22717.9|22737.9|22717.9|22735.4|22715.4|4
1655304240000|2022-06-15 14:44:00|||||||||2
1655304250000|2022-06-15 14:44:10|22735.4|22715.4|22735.4|22715.4|22735.4|22715.4|22735.4|22715.4|0
1655304260000|2022-06-15 14:44:20|22736.1|22716.1|22740.4|22720.4|22740.4|22720.4|22736.1|22716.1|0
1655304290000|2022-06-15 14:44:50|22742.9|22722.9|22745.4|22725.4|22745.4|22725.4|22742.9|22722.9|115
1655304300000|2022-06-15 14:45:00|22750.4|22730.4|22761.5|22741.5|22770.4|22741.5|22750.4|22730.4|6
1655304310000|2022-06-15 14:45:10|22770.4|22750.4|22782.9|22762.9|22785.4|22762.9|22770.4|22745.4|0
1655304320000|2022-06-15 14:45:20|22780.4|22760.4|22780.4|22760.4|22780.4|22760.4|22780.4|22760.4|0
1655304330000|2022-06-15 14:45:30|22778.3|22758.3|22775.4|22755.4|22778.3|22758.3|22775.4|22755.4|1
1655304350000|2022-06-15 14:45:50|22772.9|22752.9|22770.4|22750.4|22772.9|22752.9|22770.4|22750.4|0
1655304360000|2022-06-15 14:46:00|22770.8|22750.8|22770.4|22750.4|22772.5|22752.5|22770.4|22750.4|0
1655304380000|2022-06-15 14:46:20|22770.8|22750.8|22770.8|22750.8|22770.8|22750.8|22770.8|22750.8|0
1655304440000|2022-06-15 14:47:20|22772.9|22752.9|22772.9|22752.9|22772.9|22752.9|22772.9|22752.9|0
1655304460000|2022-06-15 14:47:40|22765.4|22725.4|22752.9|22732.9|22765.4|22732.9|22752.9|22725.4|5
1655304470000|2022-06-15 14:47:50|||||||||2
1655304480000|2022-06-15 14:48:00|22750.4|22730.4|22750.4|22730.4|22750.4|22730.4|22750.4|22730.4|0
1655304490000|2022-06-15 14:48:10|22752.9|22732.9|22757.9|22737.9|22757.9|22737.9|22752.9|22732.9|0
1655304500000|2022-06-15 14:48:20|22758.6|22738.6|22765.4|22745.4|22765.4|22745.4|22758.6|22738.6|0
1655304520000|2022-06-15 14:48:40|22767.9|22747.9|22770.4|22750.4|22770.4|22750.4|22767.9|22747.9|0
1655304530000|2022-06-15 14:48:50|||||||||2
1655304540000|2022-06-15 14:49:00|22771.1|22751.1|22777.9|22757.9|22777.9|22757.9|22771.1|22751.1|0
1655304600000|2022-06-15 14:50:00|22782.5|22762.5|22782.5|22762.5|22782.5|22762.5|22782.5|22762.5|1
1655304620000|2022-06-15 14:50:20|||||||||1
1655304640000|2022-06-15 14:50:40|22780.4|22760.4|22782.9|22762.9|22782.9|22762.9|22780.4|22760.4|0
1655304650000|2022-06-15 14:50:50|22782.5|22762.5|22782.5|22762.5|22782.5|22762.5|22782.5|22762.5|0
1655304670000|2022-06-15 14:51:10|22782.9|22762.9|22785.4|22765.4|22785.4|22765.4|22782.9|22762.9|0
1655304690000|2022-06-15 14:51:30|22790.4|22770.4|22790.4|22770.4|22790.4|22770.4|22790.4|22770.4|0
1655304700000|2022-06-15 14:51:40|22792.5|22772.5|22792.5|22772.5|22792.5|22772.5|22792.5|22772.5|0
1655304710000|2022-06-15 14:51:50|22792.1|22772.1|22792.1|22772.1|22792.1|22772.1|22792.1|22772.1|1
1655304730000|2022-06-15 14:52:10|||||||||1
1655304740000|2022-06-15 14:52:20|22794.6|22774.6|22794.6|22774.6|22794.6|22774.6|22794.6|22774.6|3
1655304750000|2022-06-15 14:52:30|22795|22775|22795|22775|22795|22775|22795|22775|1
1655304760000|2022-06-15 14:52:40|22795.4|22775.4|22795.4|22775.4|22795.4|22775.4|22795.4|22775.4|0
1655304770000|2022-06-15 14:52:50|||||||||1
1655304780000|2022-06-15 14:53:00|22790.4|22770.4|22790.4|22770.4|22790.4|22770.4|22790.4|22770.4|1
1655304790000|2022-06-15 14:53:10|22789.6|22769.6|22780.4|22740.4|22789.6|22769.6|22780.4|22740.4|0
1655304800000|2022-06-15 14:53:20|||||||||1
1655304820000|2022-06-15 14:53:40|||||||||1
1655304840000|2022-06-15 14:54:00|22770|22750|22770|22750|22770|22750|22770|22750|2
1655304850000|2022-06-15 14:54:10|22767.9|22747.9|22765.4|22745.4|22767.9|22747.9|22765.4|22745.4|0
1655304870000|2022-06-15 14:54:30|22765.8|22745.8|22765.8|22745.8|22765.8|22745.8|22765.8|22745.8|0
1655304890000|2022-06-15 14:54:50|||||||||4
1655304900000|2022-06-15 14:55:00|22766.1|22746.1|22770.4|22750.4|22770.4|22750.4|22766.1|22746.1|3
1655304950000|2022-06-15 14:55:50|22775.4|22735.4|22775.4|22735.4|22775.4|22735.4|22775.4|22735.4|1
1655304960000|2022-06-15 14:56:00|22762.9|22742.9|22767.9|22747.9|22767.9|22747.9|22762.9|22742.9|0
1655304990000|2022-06-15 14:56:30|22767.1|22747.1|22762.9|22742.9|22767.1|22747.1|22762.9|22742.9|0
1655305000000|2022-06-15 14:56:40|22760.4|22740.4|22760.4|22740.4|22760.4|22740.4|22760.4|22740.4|0
1655305010000|2022-06-15 14:56:50|22761.5|22741.5|22767.9|22747.9|22767.9|22747.9|22761.5|22741.5|0
1655305050000|2022-06-15 14:57:30|22762.9|22742.9|22762.5|22742.5|22762.9|22742.9|22762.5|22742.5|0
1655305060000|2022-06-15 14:57:40|22760.4|22740.4|22760.4|22740.4|22760.4|22740.4|22760.4|22740.4|0
1655305070000|2022-06-15 14:57:50|||||||||1
1655305080000|2022-06-15 14:58:00|22767.9|22747.9|22794.6|22774.6|22794.6|22774.6|22767.9|22747.9|1
1655305090000|2022-06-15 14:58:10|22796.8|22776.8|22796.8|22776.8|22796.8|22776.8|22796.8|22776.8|0
1655305100000|2022-06-15 14:58:20|22800|22780|22800|22780|22800|22780|22800|22780|7
1655305110000|2022-06-15 14:58:30|||||||||1
1655305120000|2022-06-15 14:58:40|22800.4|22780.4|22800.4|22780.4|22800.4|22780.4|22800.4|22780.4|0
1655305130000|2022-06-15 14:58:50|22797.9|22777.9|22800.4|22780.4|22800.4|22780.4|22797.9|22777.9|1
1655305140000|2022-06-15 14:59:00|22800.8|22780.8|22800.8|22780.8|22800.8|22780.8|22800.8|22780.8|0
1655305150000|2022-06-15 14:59:10|22800.4|22780.4|22800.4|22780.4|22800.4|22780.4|22800.4|22780.4|0
1655305170000|2022-06-15 14:59:30|22802.9|22782.9|22827.9|22807.9|22827.9|22807.9|22802.9|22782.9|1
1655305180000|2022-06-15 14:59:40|||||||||1
1655305190000|2022-06-15 14:59:50|22840.4|22800.4|22840.4|22800.4|22840.4|22800.4|22840.4|22800.4|0
1655305200000|2022-06-15 15:00:00|22827.9|22807.9|22830.4|22810.4|22830.4|22810.4|22827.9|22807.9|0
1655305210000|2022-06-15 15:00:10|22827.9|22807.9|22830.4|22810.4|22830.4|22810.4|22827.9|22807.9|0
1655305220000|2022-06-15 15:00:20|22827.9|22807.9|22827.9|22807.9|22827.9|22807.9|22827.9|22807.9|3
1655305230000|2022-06-15 15:00:30|||||||||1
1655305240000|2022-06-15 15:00:40|22820.4|22800.4|22820.4|22800.4|22820.4|22800.4|22820|22800|0
1655305260000|2022-06-15 15:01:00|||||||||2
1655305300000|2022-06-15 15:01:40|22819.6|22799.6|22802.9|22782.9|22819.6|22799.6|22802.9|22777.5|3
1655305310000|2022-06-15 15:01:50|22812.5|22772.5|22812.5|22772.5|22812.5|22772.5|22812.5|22772.5|0
1655305320000|2022-06-15 15:02:00|22800|22780|22799.6|22779.6|22800|22780|22799.6|22779.6|0
1655305340000|2022-06-15 15:02:20|22800.4|22780.4|22801.5|22781.5|22801.5|22781.5|22800.4|22780.4|2
1655305370000|2022-06-15 15:02:50|22807.9|22787.9|22807.9|22787.9|22807.9|22787.9|22807.9|22787.9|99
1655305380000|2022-06-15 15:03:00|22809|22789|22802.9|22782.9|22815.4|22795.4|22802.9|22782.9|1
1655305390000|2022-06-15 15:03:10|22802.5|22782.5|22797.9|22777.9|22802.5|22782.5|22797.9|22777.9|0
1655305400000|2022-06-15 15:03:20|22796.8|22776.8|22787.1|22767.1|22796.8|22776.8|22787.1|22767.1|0
1655305410000|2022-06-15 15:03:30|22782.9|22762.9|22790.4|22750.4|22790.4|22762.9|22782.9|22750.4|0
1655305430000|2022-06-15 15:03:50|22785.4|22745.4|22785.4|22745.4|22785.4|22745.4|22785.4|22745.4|0
1655305440000|2022-06-15 15:04:00|22776.9|22736.9|22770.8|22750.8|22776.9|22750.8|22765.4|22736.9|1
1655305450000|2022-06-15 15:04:10|22772.9|22752.9|22772.9|22752.9|22772.9|22752.9|22772.9|22752.9|1
1655305460000|2022-06-15 15:04:20|22782.5|22742.5|22782.5|22742.5|22782.5|22742.5|22782.5|22742.5|0
1655305470000|2022-06-15 15:04:30|22780.4|22740.4|22780.4|22740.4|22780.4|22740.4|22780.4|22740.4|0
1655305480000|2022-06-15 15:04:40|22770.8|22750.8|22770.8|22750.8|22770.8|22750.8|22770.8|22750.8|1
1655305490000|2022-06-15 15:04:50|22773.3|22753.3|22773.3|22753.3|22773.3|22753.3|22773.3|22753.3|0
1655305500000|2022-06-15 15:05:00|||||||||1
1655305510000|2022-06-15 15:05:10|||||||||4
1655305520000|2022-06-15 15:05:20|22772.9|22752.9|22767.9|22747.9|22772.9|22752.9|22767.9|22747.9|3
1655305530000|2022-06-15 15:05:30|22768.3|22748.3|22768.3|22748.3|22768.3|22748.3|22768.3|22748.3|0
1655305550000|2022-06-15 15:05:50|22770.4|22750.4|22770.4|22750.4|22770.4|22750.4|22770.4|22750.4|3
1655305560000|2022-06-15 15:06:00|22775|22755|22775.4|22755.4|22775.4|22755.4|22775|22755|1
1655305580000|2022-06-15 15:06:20|||||||||6
1655305590000|2022-06-15 15:06:30|22777.3|22757.3|22777.3|22757.3|22777.3|22757.3|22777.3|22757.3|0
1655305600000|2022-06-15 15:06:40|22787.9|22767.9|22787.9|22767.9|22787.9|22767.9|22787.9|22767.9|0
1655305610000|2022-06-15 15:06:50|22788.6|22768.6|22792.9|22772.9|22792.9|22772.9|22788.6|22768.6|0
1655305620000|2022-06-15 15:07:00|22793.3|22773.3|22828.6|22808.6|22828.6|22808.6|22793.3|22773.3|10
1655305630000|2022-06-15 15:07:10|22833.3|22813.3|22835.4|22815.4|22835.4|22815.4|22833.3|22813.3|0
1655305640000|2022-06-15 15:07:20|22835|22815|22830|22810|22840.4|22815|22830|22800.4|2
1655305650000|2022-06-15 15:07:30|22827.9|22807.9|22827.9|22807.9|22827.9|22807.9|22827.9|22807.9|0
1655305660000|2022-06-15 15:07:40|22827.1|22807.1|22820.4|22800.4|22827.1|22807.1|22820.4|22800.4|0
1655305680000|2022-06-15 15:08:00|22825.4|22805.4|22825.4|22805.4|22832.9|22812.9|22825.4|22805.4|0
1655305690000|2022-06-15 15:08:10|22822.9|22802.9|22822.9|22802.9|22822.9|22802.9|22822.9|22802.9|0
1655305710000|2022-06-15 15:08:30|22822.5|22802.5|22815.4|22795.4|22822.5|22802.5|22815.4|22795.4|0
1655305720000|2022-06-15 15:08:40|22820.4|22780.4|22820.4|22780.4|22820.4|22780.4|22820.4|22780.4|1
1655305730000|2022-06-15 15:08:50|22810|22790|22807.5|22787.5|22810|22790|22807.5|22787.5|0
1655305780000|2022-06-15 15:09:40|||||||||8
1655305790000|2022-06-15 15:09:50|22805.4|22785.4|22805.4|22785.4|22805.4|22785.4|22805.4|22785.4|1
1655305800000|2022-06-15 15:10:00|22807.9|22787.9|22822.9|22802.9|22822.9|22802.9|22807.9|22782.9|7
1655305810000|2022-06-15 15:10:10|22820.4|22800.4|22817.9|22797.9|22820.4|22800.4|22817.9|22797.9|1
1655305840000|2022-06-15 15:10:40|22820|22800|22820|22800|22820|22800|22820|22800|0
1655305850000|2022-06-15 15:10:50|22820.4|22800.4|22822.5|22802.5|22822.5|22802.5|22820.4|22800.4|1
1655305860000|2022-06-15 15:11:00|22822.1|22802.1|22822.9|22802.9|22822.9|22802.9|22822.1|22802.1|1
1655305880000|2022-06-15 15:11:20|||||||||6
1655305910000|2022-06-15 15:11:50|22827.5|22807.5|22835.4|22795.4|22842.1|22809|22827.5|22795.4|15
1655305920000|2022-06-15 15:12:00|22827.9|22807.9|22835.4|22795.4|22837.5|22807.9|22827.9|22795.4|5
1655305930000|2022-06-15 15:12:10|22840.4|22800.4|22835.4|22795.4|22840.4|22800.4|22835.4|22795.4|78
1655305940000|2022-06-15 15:12:20|||||||||1
1655305950000|2022-06-15 15:12:30|22822.9|22802.9|22822.9|22802.9|22822.9|22802.9|22822.9|22802.9|0
1655305960000|2022-06-15 15:12:40|22825|22805|22827.9|22807.9|22827.9|22807.9|22825|22805|8
1655305970000|2022-06-15 15:12:50|22829|22809|22835.4|22815.4|22835.4|22815.4|22829|22809|0
1655305980000|2022-06-15 15:13:00|22836.1|22816.1|22832.9|22812.9|22840.4|22820.4|22832.9|22812.9|0
1655305990000|2022-06-15 15:13:10|||||||||2
1655306000000|2022-06-15 15:13:20|22844.6|22824.6|22844.6|22824.6|22844.6|22824.6|22844.6|22824.6|0
1655306030000|2022-06-15 15:13:50|22842.5|22822.5|22840.4|22820.4|22842.9|22822.9|22840.4|22820.4|0
1655306040000|2022-06-15 15:14:00|22840.8|22820.8|22832.9|22812.9|22847.5|22822.1|22832.9|22805.4|0
1655306050000|2022-06-15 15:14:10|22843.3|22803.3|22845|22825|22845|22825|22837.9|22803.3|0
1655306070000|2022-06-15 15:14:30|22845.4|22825.4|22847.5|22827.5|22847.5|22827.5|22845.4|22825.4|1
1655306090000|2022-06-15 15:14:50|22847.9|22827.9|22850|22830|22850|22830|22847.9|22827.9|0
1655306100000|2022-06-15 15:15:00|22842.9|22822.9|22842.9|22822.9|22842.9|22822.9|22842.9|22822.9|16
1655306110000|2022-06-15 15:15:10|||||||||5
1655306120000|2022-06-15 15:15:20|||||||||1
1655306130000|2022-06-15 15:15:30|22843.3|22823.3|22850|22830|22850|22830|22843.3|22823.3|3
1655306150000|2022-06-15 15:15:50|||||||||5
1655306160000|2022-06-15 15:16:00|22850.4|22830.4|22860.4|22820.4|22860.4|22830.4|22847.9|22820.4|2
1655306170000|2022-06-15 15:16:10|||||||||1
1655306190000|2022-06-15 15:16:30|22850|22830|22847.9|22827.9|22850|22830|22847.9|22827.9|2
1655306200000|2022-06-15 15:16:40|22847.1|22827.1|22842.9|22822.9|22847.1|22827.1|22842.9|22822.9|0
1655306210000|2022-06-15 15:16:50|22840.4|22820.4|22835|22815|22840.4|22820.4|22835|22815|0
1655306220000|2022-06-15 15:17:00|22835.4|22815.4|22835.4|22815.4|22835.4|22815.4|22835.4|22815.4|5
1655306230000|2022-06-15 15:17:10|22837.9|22817.9|22857.9|22837.9|22857.9|22837.9|22837.9|22810.4|26
1655306240000|2022-06-15 15:17:20|22860.4|22840.4|22857.9|22837.9|22860.4|22840.4|22857.9|22837.9|3
1655306250000|2022-06-15 15:17:30|22862.1|22842.1|22864.3|22844.3|22864.3|22844.3|22862.1|22842.1|5
1655306260000|2022-06-15 15:17:40|||||||||2
1655306270000|2022-06-15 15:17:50|||||||||2
1655306280000|2022-06-15 15:18:00|22866.8|22846.8|22864.3|22844.3|22866.8|22846.8|22864.3|22844.3|2
1655306290000|2022-06-15 15:18:10|||||||||1
1655306300000|2022-06-15 15:18:20|22861.8|22841.8|22861.8|22841.8|22861.8|22841.8|22861.8|22841.8|0
1655306310000|2022-06-15 15:18:30|||||||||2
1655306320000|2022-06-15 15:18:40|||||||||1
1655306340000|2022-06-15 15:19:00|||||||||1
1655306350000|2022-06-15 15:19:10|22864.3|22844.3|22864.3|22844.3|22864.3|22844.3|22864.3|22844.3|2
1655306360000|2022-06-15 15:19:20|||||||||1
1655306370000|2022-06-15 15:19:30|||||||||2
1655306380000|2022-06-15 15:19:40|22863.9|22843.9|22859.6|22839.6|22863.9|22843.9|22859.6|22839.6|0
1655306390000|2022-06-15 15:19:50|||||||||1
1655306400000|2022-06-15 15:20:00|22860|22840|22861.8|22841.8|22864.3|22844.3|22860|22840|2
1655306410000|2022-06-15 15:20:10|22859.6|22839.6|22859.6|22839.6|22859.6|22839.6|22859.6|22839.6|1
1655306420000|2022-06-15 15:20:20|22860|22840|22864.3|22844.3|22864.3|22844.3|22860|22840|9
1655306430000|2022-06-15 15:20:30|22865.4|22845.4|22865.4|22845.4|22867.5|22847.5|22865.4|22845.4|2
1655306440000|2022-06-15 15:20:40|22865|22845|22860|22840|22865|22845|22860|22840|1
1655306450000|2022-06-15 15:20:50|22859.6|22839.6|22857.5|22837.5|22859.6|22839.6|22857.5|22837.5|0
1655306460000|2022-06-15 15:21:00|||||||||2
1655306470000|2022-06-15 15:21:10|22855.4|22835.4|22857.9|22837.9|22857.9|22837.9|22855.4|22835.4|1
1655306480000|2022-06-15 15:21:20|22860.4|22840.4|22860.4|22840.4|22860.4|22840.4|22860.4|22840.4|0
1655306490000|2022-06-15 15:21:30|22860|22840|22855.4|22835.4|22860|22840|22855.4|22835.4|1
1655306500000|2022-06-15 15:21:40|22855|22835|22850.4|22830.4|22855|22835|22850.4|22830.4|0
1655306510000|2022-06-15 15:21:50|22847.9|22827.9|22840.8|22820.8|22847.9|22827.9|22840.8|22820.8|1
1655306520000|2022-06-15 15:22:00|22840.4|22820.4|22840.4|22820.4|22840.4|22820.4|22840.4|22820.4|0
1655306530000|2022-06-15 15:22:10|22838.3|22818.3|22840.4|22800.4|22840.4|22818.3|22835.4|22800.4|0
1655306550000|2022-06-15 15:22:30|22835.4|22815.4|22835.4|22815.4|22835.4|22815.4|22835.4|22815.4|0
1655306570000|2022-06-15 15:22:50|22840.4|22820.4|22840.4|22820.4|22840.4|22820.4|22840.4|22820.4|0
1655306580000|2022-06-15 15:23:00|||||||||1
1655306610000|2022-06-15 15:23:30|22837.9|22817.9|22835|22815|22847.5|22817.9|22835|22807.5|1
1655306620000|2022-06-15 15:23:40|22835.4|22815.4|22835.4|22815.4|22835.4|22815.4|22832.9|22812.9|1
1655306630000|2022-06-15 15:23:50|22832.9|22812.9|22832.9|22812.9|22832.9|22812.9|22832.9|22812.9|1
1655306650000|2022-06-15 15:24:10|22833.3|22813.3|22835.8|22815.8|22835.8|22815.8|22833.3|22813.3|3
1655306660000|2022-06-15 15:24:20|22836.1|22816.1|22836.5|22816.5|22836.5|22816.5|22836.1|22816.1|0
1655306670000|2022-06-15 15:24:30|22838.6|22818.6|22838.6|22818.6|22838.6|22818.6|22838.6|22818.6|0
1655306700000|2022-06-15 15:25:00|22838.3|22818.3|22851.1|22831.1|22851.1|22831.1|22838.3|22818.3|1
1655306710000|2022-06-15 15:25:10|22865.4|22845.4|22875.4|22855.4|22875.4|22855.4|22865.4|22845.4|1
1655306720000|2022-06-15 15:25:20|22876.1|22856.1|22881.1|22861.1|22881.1|22861.1|22876.1|22856.1|11
1655306730000|2022-06-15 15:25:30|22887.5|22867.5|22895.4|22875.4|22895.4|22875.4|22887.5|22867.5|2
1655306740000|2022-06-15 15:25:40|22895|22875|22892.9|22872.9|22895|22875|22892.9|22872.9|0
1655306750000|2022-06-15 15:25:50|22890.4|22870.4|22890.8|22870.8|22890.8|22870.8|22890.4|22870.4|2
1655306760000|2022-06-15 15:26:00|22892.9|22872.9|22900.4|22860.4|22900.4|22872.9|22892.9|22860.4|1
1655306780000|2022-06-15 15:26:20|22889.6|22869.6|22889.6|22869.6|22889.6|22869.6|22889.6|22869.6|0
1655306790000|2022-06-15 15:26:30|22885.4|22865.4|22885.4|22865.4|22885.4|22865.4|22885.4|22865.4|2
1655306800000|2022-06-15 15:26:40|||||||||4
1655306810000|2022-06-15 15:26:50|22885|22865|22880|22860|22885|22865|22880|22860|1
1655306820000|2022-06-15 15:27:00|22877.9|22857.9|22872.9|22852.9|22877.9|22857.9|22872.9|22852.9|0
1655306830000|2022-06-15 15:27:10|22873.3|22853.3|22873.3|22853.3|22873.3|22853.3|22873.3|22853.3|1
1655306850000|2022-06-15 15:27:30|||||||||2
1655306870000|2022-06-15 15:27:50|22870.8|22850.8|22870.8|22850.8|22870.8|22850.8|22870.8|22850.8|2
1655306880000|2022-06-15 15:28:00|22871.1|22851.1|22875.4|22855.4|22875.4|22855.4|22871.1|22851.1|1
1655306890000|2022-06-15 15:28:10|22875.8|22855.8|22877.9|22857.9|22877.9|22857.9|22875.8|22855.8|6
1655306900000|2022-06-15 15:28:20|||||||||2
1655306920000|2022-06-15 15:28:40|22878.3|22858.3|22885.8|22865.8|22885.8|22865.8|22878.3|22858.3|6
1655306950000|2022-06-15 15:29:10|22886.1|22866.1|22886.1|22866.1|22886.1|22866.1|22886.1|22866.1|5
1655306960000|2022-06-15 15:29:20|22887.3|22867.3|22895.8|22875.8|22895.8|22875.8|22887.3|22867.3|1
1655306970000|2022-06-15 15:29:30|22897.9|22877.9|22898.3|22878.3|22898.3|22878.3|22897.9|22877.9|4
1655306990000|2022-06-15 15:29:50|22897.9|22877.9|22895.8|22875.8|22897.9|22877.9|22895.8|22875.8|2
1655307000000|2022-06-15 15:30:00|||||||||1
1655307030000|2022-06-15 15:30:30|22896.1|22876.1|22900.8|22880.8|22900.8|22880.8|22896.1|22876.1|1
1655307050000|2022-06-15 15:30:50|||||||||1
1655307060000|2022-06-15 15:31:00|22900.4|22880.4|22900.4|22880.4|22900.4|22880.4|22900.4|22880.4|0
1655307080000|2022-06-15 15:31:20|||||||||3
1655307090000|2022-06-15 15:31:30|22897.9|22877.9|22900.4|22880.4|22900.4|22880.4|22897.5|22877.5|3
1655307100000|2022-06-15 15:31:40|||||||||1
1655307120000|2022-06-15 15:32:00|22900.8|22880.8|22900.8|22880.8|22900.8|22880.8|22900.8|22880.8|1
1655307130000|2022-06-15 15:32:10|||||||||2
1655307150000|2022-06-15 15:32:30|22900.4|22880.4|22886.1|22866.1|22900.4|22880.4|22886.1|22866.1|2
1655307160000|2022-06-15 15:32:40|22877.9|22857.9|22872.9|22852.9|22877.9|22857.9|22872.9|22852.9|4
1655307180000|2022-06-15 15:33:00|22870.4|22850.4|22870.4|22850.4|22870.4|22850.4|22870.4|22850.4|5
1655307190000|2022-06-15 15:33:10|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|1
1655307200000|2022-06-15 15:33:20|22860.8|22840.8|22858.3|22838.3|22860.8|22840.8|22858.3|22838.3|1
1655307210000|2022-06-15 15:33:30|22867.5|22827.5|22852.9|22832.9|22867.5|22832.9|22852.9|22827.5|0
1655307220000|2022-06-15 15:33:40|22852.5|22832.5|22850.4|22830.4|22852.9|22832.9|22850.4|22830.4|5
1655307240000|2022-06-15 15:34:00|22857.9|22837.9|22860.4|22840.4|22860.4|22840.4|22857.9|22837.9|1
1655307250000|2022-06-15 15:34:10|||||||||1
1655307270000|2022-06-15 15:34:30|22862.5|22842.5|22865.8|22845.8|22865.8|22845.8|22860.4|22840.4|203
1655307280000|2022-06-15 15:34:40|||||||||1
1655307300000|2022-06-15 15:35:00|22866.1|22846.1|22866.1|22846.1|22866.1|22846.1|22866.1|22846.1|0
1655307310000|2022-06-15 15:35:10|22865.8|22845.8|22865.8|22845.8|22865.8|22845.8|22865.8|22845.8|1
1655307330000|2022-06-15 15:35:30|22861.5|22841.5|22861.1|22841.1|22864|22844|22858.6|22838.6|0
1655307360000|2022-06-15 15:36:00|22856.1|22836.1|22856.1|22836.1|22856.1|22836.1|22856.1|22836.1|1
1655307370000|2022-06-15 15:36:10|||||||||2
1655307380000|2022-06-15 15:36:20|22853.6|22833.6|22853.6|22833.6|22853.6|22833.6|22853.6|22833.6|0
1655307390000|2022-06-15 15:36:30|22854|22834|22856.1|22836.1|22856.1|22836.1|22854|22834|1
1655307400000|2022-06-15 15:36:40|||||||||1
1655307410000|2022-06-15 15:36:50|22855.4|22835.4|22851.1|22831.1|22855.4|22835.4|22851.1|22831.1|0
1655307420000|2022-06-15 15:37:00|22850.4|22830.4|22836.1|22816.1|22850.4|22830.4|22836.1|22816.1|1
1655307430000|2022-06-15 15:37:10|22835.8|22815.8|22841.1|22821.1|22846.1|22826.1|22834|22814|1
1655307460000|2022-06-15 15:37:40|22850.4|22810.4|22846.1|22806.1|22850.4|22810.4|22846.1|22806.1|0
1655307480000|2022-06-15 15:38:00|22841.1|22821.1|22841.1|22821.1|22841.1|22821.1|22841.1|22821.1|1
1655307490000|2022-06-15 15:38:10|22842.6|22822.6|22853.3|22833.3|22853.3|22833.3|22842.6|22822.6|1
1655307530000|2022-06-15 15:38:50|||||||||4
1655307560000|2022-06-15 15:39:20|22853.6|22833.6|22855.8|22835.8|22855.8|22835.8|22853.6|22833.6|0
1655307570000|2022-06-15 15:39:30|22853.6|22833.6|22853.3|22833.3|22853.6|22833.6|22853.3|22833.3|1
1655307590000|2022-06-15 15:39:50|22852.9|22832.9|22843.6|22823.6|22852.9|22832.9|22843.6|22823.6|0
1655307620000|2022-06-15 15:40:20|22842.9|22822.9|22842.9|22822.9|22842.9|22822.9|22842.9|22822.9|22
1655307630000|2022-06-15 15:40:30|||||||||2
1655307640000|2022-06-15 15:40:40|22852.1|22832.1|22852.1|22832.1|22852.1|22832.1|22852.1|22832.1|2
1655307660000|2022-06-15 15:41:00|||||||||1
1655307680000|2022-06-15 15:41:20|||||||||1
1655307700000|2022-06-15 15:41:40|||||||||2
1655307720000|2022-06-15 15:42:00|22856.4|22836.4|22860.8|22840.8|22860.8|22840.8|22856.4|22836.4|4
1655307730000|2022-06-15 15:42:10|22862.9|22842.9|22872.1|22852.1|22872.1|22852.1|22862.9|22842.9|0
1655307740000|2022-06-15 15:42:20|22874.3|22854.3|22879.6|22859.6|22879.6|22859.6|22874.3|22854.3|11
1655307760000|2022-06-15 15:42:40|22880|22860|22877.9|22857.9|22880|22860|22877.9|22857.9|4
1655307770000|2022-06-15 15:42:50|||||||||5
1655307780000|2022-06-15 15:43:00|22877.5|22857.5|22877.5|22857.5|22877.5|22857.5|22877.5|22857.5|3
1655307790000|2022-06-15 15:43:10|22877.9|22857.9|22880.4|22860.4|22880.4|22860.4|22877.9|22857.9|7
1655307800000|2022-06-15 15:43:20|22880|22860|22880|22860|22880|22860|22880|22860|4
1655307810000|2022-06-15 15:43:30|||||||||4
1655307820000|2022-06-15 15:43:40|||||||||4
1655307830000|2022-06-15 15:43:50|22882.5|22862.5|22882.5|22862.5|22882.5|22862.5|22882.5|22862.5|3
1655307840000|2022-06-15 15:44:00|22882.1|22862.1|22870.4|22850.4|22882.1|22862.1|22870.4|22850.4|8
1655307850000|2022-06-15 15:44:10|||||||||3
1655307860000|2022-06-15 15:44:20|||||||||5
1655307870000|2022-06-15 15:44:30|22870|22850|22857.9|22837.9|22870|22850|22857.9|22837.9|3
1655307880000|2022-06-15 15:44:40|||||||||4
1655307890000|2022-06-15 15:44:50|||||||||1
1655307900000|2022-06-15 15:45:00|||||||||1
1655307910000|2022-06-15 15:45:10|22857.1|22837.1|22857.5|22837.5|22857.5|22837.5|22852.9|22832.9|1
1655307920000|2022-06-15 15:45:20|22860|22840|22865.4|22845.4|22865.4|22845.4|22860|22840|27
1655307930000|2022-06-15 15:45:30|||||||||3
1655307940000|2022-06-15 15:45:40|22865|22845|22862.9|22842.9|22865|22845|22862.9|22842.9|0
1655307960000|2022-06-15 15:46:00|22862.5|22842.5|22820.4|22800.4|22867.5|22842.5|22818.3|22798.3|6
1655307980000|2022-06-15 15:46:20|22817.9|22797.9|22817.9|22797.9|22817.9|22797.9|22817.9|22797.9|2
1655307990000|2022-06-15 15:46:30|22815.8|22795.8|22831.1|22811.1|22838.3|22811.1|22815.8|22795.8|3
1655308000000|2022-06-15 15:46:40|||||||||1
1655308010000|2022-06-15 15:46:50|22831.5|22811.5|22838.3|22818.3|22838.3|22818.3|22831.5|22811.5|1
1655308020000|2022-06-15 15:47:00|22840.4|22820.4|22842.9|22822.9|22842.9|22822.9|22840.4|22820.4|2
1655308030000|2022-06-15 15:47:10|22854|22814|22860.4|22820.4|22860.4|22820.4|22854|22814|2
1655308040000|2022-06-15 15:47:20|22851.5|22831.5|22857.9|22837.9|22857.9|22837.9|22851.5|22831.5|0
1655308050000|2022-06-15 15:47:30|||||||||3
1655308060000|2022-06-15 15:47:40|||||||||4
1655308070000|2022-06-15 15:47:50|||||||||7
1655308080000|2022-06-15 15:48:00|||||||||2
1655308090000|2022-06-15 15:48:10|||||||||2
1655308100000|2022-06-15 15:48:20|22857.1|22837.1|22852.9|22832.9|22857.1|22837.1|22852.9|22832.9|3
1655308110000|2022-06-15 15:48:30|||||||||2
1655308120000|2022-06-15 15:48:40|22855|22835|22855.4|22835.4|22855.4|22835.4|22855|22835|3
1655308130000|2022-06-15 15:48:50|22854.6|22834.6|22850.4|22830.4|22854.6|22834.6|22850.4|22830.4|3
1655308140000|2022-06-15 15:49:00|22842.9|22822.9|22840.4|22820.4|22842.9|22822.9|22840.4|22820.4|2
1655308150000|2022-06-15 15:49:10|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|2
1655308160000|2022-06-15 15:49:20|22832.9|22812.9|22840.4|22800.4|22842.5|22812.9|22832.9|22800.4|1
1655308170000|2022-06-15 15:49:30|||||||||2
1655308180000|2022-06-15 15:49:40|||||||||2
1655308190000|2022-06-15 15:49:50|||||||||2
1655308200000|2022-06-15 15:50:00|22822.9|22802.9|22812.9|22792.9|22829.6|22802.9|22812.9|22789.6|0
1655308210000|2022-06-15 15:50:10|22822.5|22782.5|22805.4|22785.4|22822.5|22787.9|22805.4|22782.5|0
1655308220000|2022-06-15 15:50:20|22802.9|22782.9|22802.9|22782.9|22802.9|22782.9|22802.9|22782.9|2
1655308230000|2022-06-15 15:50:30|22803.6|22783.6|22812.5|22792.5|22812.5|22792.5|22803.6|22783.6|0
1655308240000|2022-06-15 15:50:40|22812.1|22792.1|22810|22790|22812.1|22792.1|22810|22790|2
1655308250000|2022-06-15 15:50:50|22807.9|22787.9|22810|22790|22810|22790|22807.9|22787.9|7
1655308260000|2022-06-15 15:51:00|22807.9|22787.9|22817.5|22777.5|22817.5|22787.9|22807.9|22777.5|0
1655308270000|2022-06-15 15:51:10|22815.4|22775.4|22800.4|22780.4|22815.4|22785|22800.4|22775.4|5
1655308280000|2022-06-15 15:51:20|22800|22780|22800|22780|22800|22780|22800|22780|0
1655308290000|2022-06-15 15:51:30|||||||||3
1655308320000|2022-06-15 15:52:00|22797.9|22777.9|22797.5|22777.5|22797.9|22777.9|22797.5|22777.5|3
1655308330000|2022-06-15 15:52:10|||||||||50
1655308350000|2022-06-15 15:52:30|||||||||1
1655308360000|2022-06-15 15:52:40|22795.4|22775.4|22799.6|22779.6|22799.6|22779.6|22795.4|22775.4|1
1655308370000|2022-06-15 15:52:50|||||||||2
1655308390000|2022-06-15 15:53:10|22797.5|22777.5|22797.5|22777.5|22797.5|22777.5|22797.5|22777.5|3
1655308410000|2022-06-15 15:53:30|||||||||2
1655308420000|2022-06-15 15:53:40|22797.1|22777.1|22797.1|22777.1|22797.1|22777.1|22797.1|22777.1|0
1655308430000|2022-06-15 15:53:50|22795|22775|22795|22775|22795|22775|22795|22775|8
1655308440000|2022-06-15 15:54:00|||||||||1
1655308450000|2022-06-15 15:54:10|||||||||1
1655308510000|2022-06-15 15:55:10|22795.4|22775.4|22797.5|22777.5|22800|22780|22795.4|22775.4|1
1655308520000|2022-06-15 15:55:20|||||||||2
1655308530000|2022-06-15 15:55:30|22793.3|22773.3|22792.9|22772.9|22793.3|22773.3|22792.9|22772.9|1
1655308540000|2022-06-15 15:55:40|||||||||3
1655308560000|2022-06-15 15:56:00|||||||||8
1655308580000|2022-06-15 15:56:20|22790.4|22770.4|22785.8|22765.8|22790.4|22770.4|22785.8|22765.8|2
1655308590000|2022-06-15 15:56:30|22787.9|22767.9|22782.9|22762.9|22787.9|22767.9|22782.9|22762.9|1
1655308600000|2022-06-15 15:56:40|||||||||2
1655308620000|2022-06-15 15:57:00|22790.4|22770.4|22790.4|22770.4|22790.4|22770.4|22790.4|22770.4|0
1655308640000|2022-06-15 15:57:20|||||||||1
1655308680000|2022-06-15 15:58:00|||||||||1
1655308700000|2022-06-15 15:58:20|22790.8|22770.8|22792.9|22772.9|22792.9|22772.9|22790.8|22770.8|0
1655308730000|2022-06-15 15:58:50|22793.3|22773.3|22795.4|22775.4|22795.4|22775.4|22793.3|22773.3|0
1655308760000|2022-06-15 15:59:20|22794.6|22774.6|22782.9|22762.9|22795.4|22774.6|22782.9|22755.4|0
1655308790000|2022-06-15 15:59:50|22785.4|22765.4|22787.9|22767.9|22787.9|22767.9|22785.4|22765.4|1
1655308800000|2022-06-15 16:00:00|22788.3|22768.3|22792.9|22772.9|22792.9|22772.9|22788.3|22768.3|0
1655308840000|2022-06-15 16:00:40|22790.4|22770.4|22790.4|22770.4|22790.4|22770.4|22790.4|22770.4|3
1655308850000|2022-06-15 16:00:50|22792.9|22772.9|22792.9|22772.9|22792.9|22772.9|22792.9|22772.9|1
1655308860000|2022-06-15 16:01:00|22795|22775|22800|22780|22800|22780|22795|22775|0
1655308910000|2022-06-15 16:01:50|||||||||2
1655308920000|2022-06-15 16:02:00|||||||||1
1655308930000|2022-06-15 16:02:10|22804.3|22784.3|22840.4|22800.4|22840.4|22807.9|22804.3|22784.3|1
1655308950000|2022-06-15 16:02:30|22832.9|22812.9|22832.9|22812.9|22832.9|22812.9|22832.9|22812.9|1
1655308970000|2022-06-15 16:02:50|||||||||1
1655309000000|2022-06-15 16:03:20|22835.4|22815.4|22832.9|22812.9|22835.4|22815.4|22827.9|22807.9|13
1655309020000|2022-06-15 16:03:40|22833.3|22813.3|22835.4|22815.4|22835.4|22815.4|22833.3|22813.3|0
1655309040000|2022-06-15 16:04:00|22840.4|22800.4|22840.4|22800.4|22840.4|22800.4|22840.4|22800.4|0
1655309050000|2022-06-15 16:04:10|22830|22810|22828.3|22808.3|22830|22810|22828.3|22808.3|1
1655309060000|2022-06-15 16:04:20|22827.9|22807.9|22827.9|22807.9|22827.9|22807.9|22827.9|22807.9|3
1655309070000|2022-06-15 16:04:30|22823.6|22803.6|22833.3|22793.3|22833.3|22803.6|22823.6|22793.3|3
1655309080000|2022-06-15 16:04:40|22820.4|22800.4|22820.4|22800.4|22820.4|22800.4|22820.4|22800.4|0
1655309100000|2022-06-15 16:05:00|||||||||1
1655309120000|2022-06-15 16:05:20|22815.4|22795.4|22813.3|22793.3|22815.4|22795.4|22813.3|22793.3|3
1655309130000|2022-06-15 16:05:30|22815.4|22795.4|22812.5|22792.5|22815.4|22795.4|22810.4|22790.4|0
1655309140000|2022-06-15 16:05:40|22810.4|22790.4|22810.4|22790.4|22810.4|22790.4|22810.4|22790.4|4
1655309170000|2022-06-15 16:06:10|||||||||2
1655309190000|2022-06-15 16:06:30|22809.3|22789.3|22792.9|22772.9|22809.3|22789.3|22792.9|22772.9|5
1655309220000|2022-06-15 16:07:00|22790.4|22770.4|22772.1|22752.1|22790.4|22770.4|22772.1|22752.1|2
1655309230000|2022-06-15 16:07:10|22767.9|22747.9|22767.9|22747.9|22767.9|22747.9|22767.9|22747.9|0
1655309260000|2022-06-15 16:07:40|22768.3|22748.3|22772.5|22752.5|22772.9|22752.9|22768.3|22748.3|0
1655309270000|2022-06-15 16:07:50|22770.4|22750.4|22770.4|22750.4|22770.4|22750.4|22770.4|22750.4|2
1655309300000|2022-06-15 16:08:20|22781.1|22741.1|22771.9|22751.9|22781.1|22751.9|22771.9|22741.1|1
1655309310000|2022-06-15 16:08:30|22776.1|22756.1|22785.8|22765.8|22785.8|22765.8|22776.1|22756.1|1
1655309320000|2022-06-15 16:08:40|22790|22770|22790|22770|22790|22770|22790|22770|0
1655309370000|2022-06-15 16:09:30|22792.5|22772.5|22792.5|22772.5|22792.5|22772.5|22792.5|22772.5|0
1655309430000|2022-06-15 16:10:30|22790|22770|22790|22770|22790|22770|22790|22770|0
1655309450000|2022-06-15 16:10:50|22790.4|22770.4|22792.5|22772.5|22792.5|22772.5|22790.4|22770.4|0
1655309460000|2022-06-15 16:11:00|22792.1|22772.1|22790.4|22770.4|22792.1|22772.1|22790|22770|2
1655309490000|2022-06-15 16:11:30|22795.4|22775.4|22795.4|22775.4|22795.4|22775.4|22795.4|22775.4|0
1655309500000|2022-06-15 16:11:40|||||||||2
1655309510000|2022-06-15 16:11:50|22797.9|22777.9|22795.4|22775.4|22797.9|22777.9|22795.4|22775.4|1
1655309550000|2022-06-15 16:12:30|||||||||1
1655309560000|2022-06-15 16:12:40|22795|22775|22792.9|22772.9|22795|22775|22792.9|22772.9|0
1655309570000|2022-06-15 16:12:50|||||||||1
1655309610000|2022-06-15 16:13:30|||||||||1
1655309640000|2022-06-15 16:14:00|||||||||3
1655309650000|2022-06-15 16:14:10|||||||||1
1655309670000|2022-06-15 16:14:30|||||||||4
1655309680000|2022-06-15 16:14:40|22792.5|22772.5|22790.4|22770.4|22792.5|22772.5|22790.4|22770.4|0
1655309700000|2022-06-15 16:15:00|22790.8|22770.8|22792.9|22772.9|22792.9|22772.9|22790.8|22770.8|3
1655309720000|2022-06-15 16:15:20|22797.1|22777.1|22797.1|22777.1|22797.1|22777.1|22797.1|22777.1|5
1655309730000|2022-06-15 16:15:30|22799.6|22779.6|22811.1|22791.1|22820.4|22791.1|22799.6|22779.6|1
1655309740000|2022-06-15 16:15:40|22817.5|22797.5|22820|22800|22820|22800|22817.5|22797.5|0
1655309750000|2022-06-15 16:15:50|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|4
1655309770000|2022-06-15 16:16:10|22819.3|22799.3|22810.4|22790.4|22819.3|22799.3|22810.4|22790.4|3
1655309790000|2022-06-15 16:16:30|22809.6|22789.6|22807.9|22787.9|22809.6|22789.6|22807.5|22787.5|0
1655309800000|2022-06-15 16:16:40|||||||||1
1655309810000|2022-06-15 16:16:50|22807.5|22787.5|22805.4|22785.4|22807.5|22787.5|22805.4|22785.4|0
1655309820000|2022-06-15 16:17:00|22805|22785|22800.4|22780.4|22805|22785|22800.4|22780.4|6
1655309830000|2022-06-15 16:17:10|22815.4|22775.4|22805|22785|22815.4|22785|22805|22775.4|1
1655309860000|2022-06-15 16:17:40|22807.9|22787.9|22807.9|22787.9|22807.9|22787.9|22807.9|22787.9|0
1655309870000|2022-06-15 16:17:50|22810.4|22790.4|22810.4|22790.4|22812.9|22792.9|22810.4|22790.4|3
1655309920000|2022-06-15 16:18:40|||||||||3
1655309940000|2022-06-15 16:19:00|22809.6|22789.6|22807.5|22787.5|22809.6|22789.6|22807.5|22787.5|0
1655309950000|2022-06-15 16:19:10|22807.9|22787.9|22807.9|22787.9|22810|22790|22807.9|22787.9|2
1655309970000|2022-06-15 16:19:30|22807.5|22787.5|22807.5|22787.5|22807.5|22787.5|22807.5|22787.5|0
1655309980000|2022-06-15 16:19:40|22805.4|22785.4|22805.4|22785.4|22805.4|22785.4|22805.4|22785.4|13
1655309990000|2022-06-15 16:19:50|22805.8|22785.8|22807.9|22787.9|22807.9|22787.9|22805.8|22785.8|2
1655310000000|2022-06-15 16:20:00|22810.4|22790.4|22810.4|22790.4|22810.4|22790.4|22810.4|22790.4|4
1655310010000|2022-06-15 16:20:10|22810.8|22790.8|22818.3|22798.3|22818.3|22798.3|22810.8|22790.8|3
1655310020000|2022-06-15 16:20:20|22820.4|22800.4|22822.9|22802.9|22825|22805|22820|22800|32
1655310030000|2022-06-15 16:20:30|||||||||6
1655310050000|2022-06-15 16:20:50|||||||||1
1655310060000|2022-06-15 16:21:00|22827.9|22807.9|22828.3|22808.3|22828.3|22808.3|22827.9|22807.9|15
1655310080000|2022-06-15 16:21:20|||||||||1
1655310100000|2022-06-15 16:21:40|22830.8|22810.8|22830.8|22810.8|22830.8|22810.8|22830.8|22810.8|0
1655310120000|2022-06-15 16:22:00|22832.9|22812.9|22842.9|22822.9|22842.9|22822.9|22832.9|22812.9|1
1655310130000|2022-06-15 16:22:10|22845.4|22825.4|22845.4|22825.4|22845.4|22825.4|22845.4|22825.4|0
1655310140000|2022-06-15 16:22:20|22843.3|22823.3|22843.3|22823.3|22843.3|22823.3|22843.3|22823.3|0
1655310150000|2022-06-15 16:22:30|22842.9|22822.9|22837.9|22817.9|22842.9|22822.9|22837.9|22817.9|0
1655310160000|2022-06-15 16:22:40|22835.8|22815.8|22835.8|22815.8|22835.8|22815.8|22835.8|22815.8|0
1655310180000|2022-06-15 16:23:00|22841.1|22821.1|22853.3|22833.3|22853.3|22833.3|22841.1|22821.1|34
1655310190000|2022-06-15 16:23:10|22853.6|22833.6|22855.8|22835.8|22855.8|22835.8|22853.6|22833.6|14
1655310200000|2022-06-15 16:23:20|22858.3|22838.3|22858.3|22838.3|22858.3|22838.3|22858.3|22838.3|30
1655310210000|2022-06-15 16:23:30|22857.9|22837.9|22850.8|22830.8|22857.9|22837.9|22850.8|22830.8|32
1655310220000|2022-06-15 16:23:40|22848.6|22828.6|22850.8|22830.8|22850.8|22830.8|22848.3|22828.3|23
1655310230000|2022-06-15 16:23:50|22855|22835|22860.8|22840.8|22863.3|22843.3|22855|22835|36
1655310240000|2022-06-15 16:24:00|22860.4|22840.4|22853.3|22833.3|22860.4|22840.4|22853.3|22833.3|45
1655310250000|2022-06-15 16:24:10|22855.4|22835.4|22855.4|22835.4|22855.8|22835.8|22855.4|22835.4|20
1655310260000|2022-06-15 16:24:20|22851.1|22831.1|22855|22835|22855|22835|22850.8|22830.8|38
1655310270000|2022-06-15 16:24:30|22855.8|22835.8|22872.5|22852.5|22872.9|22852.9|22855.8|22835.8|54
1655310280000|2022-06-15 16:24:40|22870|22850|22867.9|22847.9|22870|22850|22867.9|22847.9|60
1655310290000|2022-06-15 16:24:50|22867.5|22847.5|22870|22850|22870.4|22850.4|22867.5|22847.5|37
1655310300000|2022-06-15 16:25:00|22870.4|22850.4|22870|22850|22872.9|22852.9|22870|22850|113
1655310310000|2022-06-15 16:25:10|22867.5|22847.5|22865|22845|22867.5|22847.5|22865|22845|0
1655310320000|2022-06-15 16:25:20|22867.9|22847.9|22867.9|22847.9|22867.9|22847.9|22867.9|22847.9|5
1655310340000|2022-06-15 16:25:40|22867.5|22847.5|22865.4|22845.4|22867.5|22847.5|22865.4|22845.4|3
1655310360000|2022-06-15 16:26:00|||||||||2
1655310370000|2022-06-15 16:26:10|||||||||2
1655310380000|2022-06-15 16:26:20|22870|22850|22865|22845|22870|22850|22865|22845|7
1655310390000|2022-06-15 16:26:30|||||||||4
1655310400000|2022-06-15 16:26:40|22862.9|22842.9|22860|22840|22862.9|22842.9|22860|22840|10
1655310410000|2022-06-15 16:26:50|22855|22835|22855|22835|22855|22835|22855|22835|0
1655310420000|2022-06-15 16:27:00|22852.9|22832.9|22847.5|22827.5|22852.9|22832.9|22847.5|22827.5|3
1655310430000|2022-06-15 16:27:10|22840|22820|22840|22820|22840|22820|22840|22820|1
1655310440000|2022-06-15 16:27:20|22837.1|22817.1|22837.1|22817.1|22837.1|22817.1|22837.1|22817.1|3
1655310450000|2022-06-15 16:27:30|22830|22810|22825.8|22805.8|22830|22810|22825.8|22805.8|0
1655310460000|2022-06-15 16:27:40|||||||||2
1655310470000|2022-06-15 16:27:50|22825.4|22805.4|22825.4|22805.4|22825.4|22805.4|22825.4|22805.4|0
1655310500000|2022-06-15 16:28:20|22825.8|22805.8|22827.9|22807.9|22827.9|22807.9|22825.8|22805.8|0
1655310520000|2022-06-15 16:28:40|22842.9|22802.9|22842.9|22802.9|22842.9|22802.9|22842.9|22802.9|0
1655310530000|2022-06-15 16:28:50|22834.4|22814.4|22842.9|22822.9|22842.9|22822.9|22834.4|22814.4|1
1655310560000|2022-06-15 16:29:20|22853.3|22813.3|22853.3|22813.3|22853.3|22813.3|22853.3|22813.3|0
1655310570000|2022-06-15 16:29:30|22855.4|22815.4|22855.4|22815.4|22855.4|22815.4|22855.4|22815.4|0
1655310590000|2022-06-15 16:29:50|22845|22825|22845|22825|22845|22825|22845|22825|0
1655310600000|2022-06-15 16:30:00|22855.4|22815.4|22845|22825|22855.4|22825|22845|22815.4|0
1655310610000|2022-06-15 16:30:10|22842.9|22822.9|22842.9|22822.9|22842.9|22822.9|22842.9|22822.9|50
1655310630000|2022-06-15 16:30:30|22847.5|22827.5|22847.9|22827.9|22847.9|22827.9|22847.5|22827.5|0
1655310650000|2022-06-15 16:30:50|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|0
1655310700000|2022-06-15 16:31:40|22855|22835|22850.4|22830.4|22855|22835|22850.4|22830.4|2
1655310730000|2022-06-15 16:32:10|||||||||2
1655310760000|2022-06-15 16:32:40|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|0
1655310780000|2022-06-15 16:33:00|22850.4|22830.4|22852.5|22832.5|22852.5|22832.5|22850.4|22830.4|1
1655310790000|2022-06-15 16:33:10|22852.9|22832.9|22852.1|22832.1|22852.9|22832.9|22852.1|22832.1|0
1655310810000|2022-06-15 16:33:30|22850|22830|22850|22830|22850|22830|22850|22830|0
1655310820000|2022-06-15 16:33:40|22847.9|22827.9|22858.3|22838.3|22858.3|22838.3|22847.9|22827.9|6
1655310830000|2022-06-15 16:33:50|22858.6|22838.6|22860.8|22840.8|22860.8|22840.8|22858.6|22838.6|0
1655310840000|2022-06-15 16:34:00|22857.9|22837.9|22857.9|22837.9|22857.9|22837.9|22857.9|22837.9|2
1655310900000|2022-06-15 16:35:00|22855.4|22835.4|22855.4|22835.4|22855.4|22835.4|22855.4|22835.4|0
1655311030000|2022-06-15 16:37:10|||||||||1
1655311050000|2022-06-15 16:37:30|||||||||1
1655311070000|2022-06-15 16:37:50|22853.3|22833.3|22853.3|22833.3|22853.3|22833.3|22853.3|22833.3|30
1655311080000|2022-06-15 16:38:00|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|0
1655311090000|2022-06-15 16:38:10|||||||||3
1655311100000|2022-06-15 16:38:20|22855|22835|22855|22835|22855|22835|22855|22835|0
1655311140000|2022-06-15 16:39:00|22855.4|22835.4|22860|22840|22860|22840|22855.4|22835.4|7
1655311150000|2022-06-15 16:39:10|22864.3|22844.3|22865.4|22845.4|22865.4|22845.4|22864.3|22844.3|1
1655311190000|2022-06-15 16:39:50|||||||||1
1655311220000|2022-06-15 16:40:20|22862.5|22842.5|22862.5|22842.5|22862.5|22842.5|22862.5|22842.5|0
1655311250000|2022-06-15 16:40:50|22859.6|22839.6|22857.5|22837.5|22859.6|22839.6|22857.5|22837.5|0
1655311280000|2022-06-15 16:41:20|||||||||10
1655311300000|2022-06-15 16:41:40|||||||||10
1655311310000|2022-06-15 16:41:50|22857.1|22837.1|22852.5|22832.5|22857.1|22837.1|22852.5|22832.5|0
1655311320000|2022-06-15 16:42:00|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|0
1655311340000|2022-06-15 16:42:20|||||||||4
1655311360000|2022-06-15 16:42:40|22855.4|22835.4|22855.4|22835.4|22855.4|22835.4|22855.4|22835.4|0
1655311370000|2022-06-15 16:42:50|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|5
1655311380000|2022-06-15 16:43:00|||||||||1
1655311430000|2022-06-15 16:43:50|22853.3|22833.3|22855.4|22835.4|22855.4|22835.4|22853.3|22833.3|0
1655311460000|2022-06-15 16:44:20|||||||||9
1655311500000|2022-06-15 16:45:00|22855.8|22835.8|22862.5|22842.5|22862.9|22842.9|22855.8|22835.8|1
1655311510000|2022-06-15 16:45:10|22862.1|22842.1|22862.1|22842.1|22862.1|22842.1|22862.1|22842.1|1
1655311520000|2022-06-15 16:45:20|22871.8|22831.8|22871.8|22831.8|22871.8|22831.8|22871.8|22831.8|0
1655311550000|2022-06-15 16:45:50|22862.1|22842.1|22862.1|22842.1|22862.1|22842.1|22862.1|22842.1|0
1655311570000|2022-06-15 16:46:10|22860|22840|22860|22840|22860|22840|22860|22840|0
1655311580000|2022-06-15 16:46:20|22869.6|22829.6|22869.6|22829.6|22869.6|22829.6|22869.6|22829.6|0
1655311590000|2022-06-15 16:46:30|22867.5|22827.5|22867.5|22827.5|22867.5|22827.5|22867.5|22827.5|0
1655311680000|2022-06-15 16:48:00|22856.8|22836.8|22856.8|22836.8|22856.8|22836.8|22856.8|22836.8|1
1655311690000|2022-06-15 16:48:10|22852.5|22832.5|22852.5|22832.5|22852.5|22832.5|22852.5|22832.5|0
1655311710000|2022-06-15 16:48:30|22850.4|22830.4|22850.4|22830.4|22850.4|22830.4|22850.4|22830.4|0
1655311740000|2022-06-15 16:49:00|22850|22830|22850|22830|22850|22830|22850|22830|0
1655311790000|2022-06-15 16:49:50|22850.4|22830.4|22872.5|22832.5|22872.5|22832.9|22850.4|22830.4|4
1655311800000|2022-06-15 16:50:00|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|22865.4|22845.4|0
1655311820000|2022-06-15 16:50:20|||||||||3
1655311830000|2022-06-15 16:50:30|22870|22850|22870|22850|22870|22850|22870|22850|0
1655311850000|2022-06-15 16:50:50|22874.3|22854.3|22875|22855|22875|22855|22874.3|22854.3|11
1655311860000|2022-06-15 16:51:00|22879.6|22859.6|22879.6|22859.6|22879.6|22859.6|22879.6|22859.6|1
1655311870000|2022-06-15 16:51:10|22881.8|22861.8|22882.5|22862.5|22882.5|22862.5|22881.8|22861.8|1
1655311890000|2022-06-15 16:51:30|22885|22865|22885.4|22865.4|22885.4|22865.4|22885|22865|5
1655311900000|2022-06-15 16:51:40|22885.8|22865.8|22885.4|22865.4|22887.9|22867.9|22885.4|22865.4|0
1655311920000|2022-06-15 16:52:00|22885.8|22865.8|22887.9|22867.9|22887.9|22867.9|22885.4|22865.4|0
1655311970000|2022-06-15 16:52:50|||||||||1
1655311980000|2022-06-15 16:53:00|22888.3|22868.3|22888.3|22868.3|22888.3|22868.3|22888.3|22868.3|0
1655311990000|2022-06-15 16:53:10|22890.4|22870.4|22890.4|22870.4|22890.4|22870.4|22890.4|22870.4|0
1655312000000|2022-06-15 16:53:20|22887.9|22867.9|22887.9|22867.9|22887.9|22867.9|22887.9|22867.9|0
1655312010000|2022-06-15 16:53:30|22887.1|22867.1|22882.5|22862.5|22887.1|22867.1|22882.5|22862.5|0
1655312020000|2022-06-15 16:53:40|22882.1|22862.1|22877.9|22857.9|22882.1|22862.1|22877.9|22857.9|0
1655312030000|2022-06-15 16:53:50|22878.3|22858.3|22880.4|22860.4|22880.4|22860.4|22878.3|22858.3|0
1655312050000|2022-06-15 16:54:10|||||||||6
1655312090000|2022-06-15 16:54:50|22880.8|22860.8|22882.9|22862.9|22882.9|22862.9|22880.8|22860.8|0
1655312100000|2022-06-15 16:55:00|22883.3|22863.3|22885.4|22865.4|22885.4|22865.4|22883.3|22863.3|1
1655312110000|2022-06-15 16:55:10|22887.5|22867.5|22887.5|22867.5|22887.5|22867.5|22887.5|22867.5|0
1655312130000|2022-06-15 16:55:30|22885.4|22865.4|22885.4|22865.4|22885.4|22865.4|22885.4|22865.4|0
1655312170000|2022-06-15 16:56:10|22890|22870|22890|22870|22890|22870|22890|22870|0
1655312190000|2022-06-15 16:56:30|22890.4|22870.4|22890|22870|22890.4|22870.4|22890|22870|4
1655312200000|2022-06-15 16:56:40|22887.9|22867.9|22892.9|22872.9|22892.9|22872.9|22887.9|22867.9|0
1655312210000|2022-06-15 16:56:50|22893.3|22873.3|22893.3|22873.3|22893.3|22873.3|22893.3|22873.3|0
1655312220000|2022-06-15 16:57:00|||||||||1
1655312230000|2022-06-15 16:57:10|22895.4|22875.4|22895.4|22875.4|22895.4|22875.4|22895.4|22875.4|25
1655312240000|2022-06-15 16:57:20|22899.6|22879.6|22904.3|22884.3|22904.3|22884.3|22899.6|22879.6|2
1655312250000|2022-06-15 16:57:30|22902.1|22882.1|22900|22880|22902.1|22882.1|22899.6|22879.6|1
1655312260000|2022-06-15 16:57:40|22904.3|22884.3|22904.3|22884.3|22904.3|22884.3|22902.1|22882.1|0
1655312290000|2022-06-15 16:58:10|||||||||1
1655312300000|2022-06-15 16:58:20|22906.4|22886.4|22904.3|22884.3|22906.4|22886.4|22904.3|22884.3|10
1655312310000|2022-06-15 16:58:30|||||||||1
1655312330000|2022-06-15 16:58:50|22920.4|22900.4|22960.4|22940.4|22973.3|22947.9|22920.4|22900.4|53
1655312340000|2022-06-15 16:59:00|22955|22935|22955.4|22935.4|22955.4|22935.4|22952.9|22932.9|3
1655312350000|2022-06-15 16:59:10|22955|22935|22950|22930|22955|22935|22950|22930|2
1655312360000|2022-06-15 16:59:20|22947.9|22927.9|22947.9|22927.9|22957.5|22927.9|22947.9|22917.5|0
1655312380000|2022-06-15 16:59:40|22945.4|22925.4|22947.9|22927.9|22947.9|22927.9|22945.4|22925.4|0
1655312390000|2022-06-15 16:59:50|22947.5|22927.5|22945.4|22925.4|22947.5|22927.5|22945.4|22925.4|2
1655312400000|2022-06-15 17:00:00|22942.9|22922.9|22947.5|22927.5|22947.9|22927.9|22942.9|22922.9|6
1655312410000|2022-06-15 17:00:10|22949.6|22929.6|22950|22930|22950|22930|22949.6|22929.6|2
1655312420000|2022-06-15 17:00:20|22950.4|22930.4|22950.4|22930.4|22950.4|22930.4|22950.4|22930.4|9
1655312430000|2022-06-15 17:00:30|22952.5|22932.5|22952.9|22932.9|22952.9|22932.9|22952.5|22932.5|3
1655312440000|2022-06-15 17:00:40|22965.4|22925.4|22957.9|22937.9|22965.4|22937.9|22952.9|22925.4|0
1655312460000|2022-06-15 17:01:00|||||||||2
1655312490000|2022-06-15 17:01:30|22955.4|22935.4|22955|22935|22957.9|22937.9|22955|22935|5
1655312530000|2022-06-15 17:02:10|22952.9|22932.9|22952.9|22932.9|22952.9|22932.9|22952.9|22932.9|0
1655312550000|2022-06-15 17:02:30|22948.6|22928.6|22942.9|22922.9|22948.6|22928.6|22942.9|22922.9|6
1655312560000|2022-06-15 17:02:40|22952.5|22912.5|22940.4|22920.4|22952.5|22920.4|22937.9|22912.5|0
1655312570000|2022-06-15 17:02:50|22937.9|22917.9|22940.4|22920.4|22940.4|22920.4|22937.9|22917.9|2
1655312600000|2022-06-15 17:03:20|||||||||1
1655312610000|2022-06-15 17:03:30|||||||||5
1655312640000|2022-06-15 17:04:00|22940|22920|22937.9|22917.9|22940|22920|22937.9|22917.9|0
1655312650000|2022-06-15 17:04:10|22933.3|22913.3|22933.3|22913.3|22933.3|22913.3|22933.3|22913.3|0
1655312670000|2022-06-15 17:04:30|22932.9|22912.9|22930.4|22910.4|22932.9|22912.9|22930.4|22910.4|2
1655312680000|2022-06-15 17:04:40|22930|22910|22930.4|22910.4|22932.5|22912.5|22930|22910|1
1655312700000|2022-06-15 17:05:00|22928.3|22908.3|22928.3|22908.3|22928.3|22908.3|22928.3|22908.3|2
1655312710000|2022-06-15 17:05:10|22927.5|22907.5|22915.4|22895.4|22927.5|22907.5|22915.4|22895.4|0
1655312730000|2022-06-15 17:05:30|22915.8|22895.8|22918.3|22898.3|22918.3|22898.3|22915.8|22895.8|2
1655312760000|2022-06-15 17:06:00|22917.5|22897.5|22915.4|22895.4|22917.5|22897.5|22915.4|22895.4|0
1655312770000|2022-06-15 17:06:10|22915|22895|22912.9|22892.9|22915|22895|22912.9|22892.9|0
1655312780000|2022-06-15 17:06:20|22911.8|22891.8|22900.4|22880.4|22911.8|22891.8|22900.4|22880.4|0
1655312790000|2022-06-15 17:06:30|||||||||5
1655312830000|2022-06-15 17:07:10|||||||||1
1655312840000|2022-06-15 17:07:20|22900.8|22880.8|22900.8|22880.8|22900.8|22880.8|22900.8|22880.8|1
1655312850000|2022-06-15 17:07:30|22902.9|22882.9|22910.4|22890.4|22910.4|22890.4|22902.9|22882.9|1
1655312860000|2022-06-15 17:07:40|22910|22890|22910|22890|22910|22890|22910|22890|0
1655312880000|2022-06-15 17:08:00|22907.9|22887.9|22907.9|22887.9|22907.9|22887.9|22907.9|22887.9|0
1655312910000|2022-06-15 17:08:30|||||||||1
1655312920000|2022-06-15 17:08:40|22907.5|22887.5|22907.5|22887.5|22907.5|22887.5|22907.5|22887.5|2
1655312930000|2022-06-15 17:08:50|22907.1|22887.1|22905|22885|22907.1|22887.1|22905|22885|0
1655312940000|2022-06-15 17:09:00|22902.5|22882.5|22905|22885|22905|22885|22902.5|22882.5|2
1655312950000|2022-06-15 17:09:10|22902.5|22882.5|22902.5|22882.5|22902.5|22882.5|22902.5|22882.5|0
1655312960000|2022-06-15 17:09:20|22900.4|22880.4|22895.4|22875.4|22900.4|22880.4|22895.4|22875.4|1
1655312970000|2022-06-15 17:09:30|22897.9|22877.9|22897.9|22877.9|22897.9|22877.9|22897.9|22877.9|0
1655312990000|2022-06-15 17:09:50|22900|22880|22900.4|22880.4|22900.4|22880.4|22900|22880|1
1655313000000|2022-06-15 17:10:00|22902.9|22882.9|22902.9|22882.9|22902.9|22882.9|22902.9|22882.9|2
1655313010000|2022-06-15 17:10:10|22905|22885|22905|22885|22905|22885|22905|22885|0
1655313030000|2022-06-15 17:10:30|22907.5|22887.5|22912.5|22892.5|22912.5|22892.5|22907.5|22887.5|1
1655313040000|2022-06-15 17:10:40|22915.4|22895.4|22915.8|22895.8|22915.8|22895.8|22912.9|22892.9|3
1655313080000|2022-06-15 17:11:20|22913.3|22893.3|22920.4|22900.4|22920.4|22900.4|22913.3|22893.3|0
1655313090000|2022-06-15 17:11:30|||||||||1
1655313100000|2022-06-15 17:11:40|||||||||1
1655313110000|2022-06-15 17:11:50|22922.9|22902.9|22922.9|22902.9|22922.9|22902.9|22922.9|22902.9|0
1655313130000|2022-06-15 17:12:10|||||||||2
1655313180000|2022-06-15 17:13:00|||||||||2
1655313200000|2022-06-15 17:13:20|22922.5|22902.5|22920.4|22900.4|22922.5|22902.5|22920.4|22900.4|0
1655313280000|2022-06-15 17:14:40|||||||||2
1655313310000|2022-06-15 17:15:10|22922.5|22902.5|22927.9|22907.9|22927.9|22907.9|22922.5|22902.5|1
1655313340000|2022-06-15 17:15:40|22928.3|22908.3|22928.3|22908.3|22928.3|22908.3|22928.3|22908.3|0
1655313360000|2022-06-15 17:16:00|22927.9|22907.9|22927.5|22907.5|22927.9|22907.9|22927.5|22907.5|3
1655313380000|2022-06-15 17:16:20|22927.9|22907.9|22927.9|22907.9|22927.9|22907.9|22927.9|22907.9|0
1655313390000|2022-06-15 17:16:30|22930|22910|22930|22910|22930|22910|22930|22910|0
1655313400000|2022-06-15 17:16:40|22930.4|22910.4|22930|22910|22930.4|22910.4|22930|22910|0
1655313410000|2022-06-15 17:16:50|22930.4|22910.4|22932.5|22912.5|22932.5|22912.5|22927.9|22907.9|0
1655313420000|2022-06-15 17:17:00|||||||||1
1655313430000|2022-06-15 17:17:10|22932.1|22912.1|22927.9|22907.9|22932.1|22912.1|22927.9|22907.9|0
1655313440000|2022-06-15 17:17:20|||||||||1
1655313480000|2022-06-15 17:18:00|22925.7|22905.7|22925.4|22905.4|22925.7|22905.7|22925.4|22905.4|3
1655313520000|2022-06-15 17:18:40|||||||||2
1655313540000|2022-06-15 17:19:00|22925.7|22905.7|22925.4|22905.4|22925.7|22905.7|22925.4|22905.4|0
1655313570000|2022-06-15 17:19:30|||||||||4
1655313580000|2022-06-15 17:19:40|||||||||2
1655313590000|2022-06-15 17:19:50|||||||||1
1655313600000|2022-06-15 17:20:00|22925|22905|22925|22905|22925|22905|22925|22905|0
1655313610000|2022-06-15 17:20:10|22922.9|22902.9|22922.9|22902.9|22922.9|22902.9|22922.9|22902.9|2
1655313620000|2022-06-15 17:20:20|22923.2|22903.2|22930.4|22910.4|22930.4|22910.4|22923.2|22903.2|0
1655313640000|2022-06-15 17:20:40|22935.4|22915.4|22935.4|22915.4|22935.4|22915.4|22935.4|22915.4|0
1655313650000|2022-06-15 17:20:50|||||||||2
1655313660000|2022-06-15 17:21:00|22932.9|22912.9|22932.9|22912.9|22932.9|22912.9|22932.9|22912.9|0
1655313670000|2022-06-15 17:21:10|||||||||1
1655313680000|2022-06-15 17:21:20|22932.1|22912.1|22927.9|22907.9|22932.1|22912.1|22927.9|22907.9|4
1655313690000|2022-06-15 17:21:30|22927.5|22907.5|22927.5|22907.5|22927.5|22907.5|22927.5|22907.5|0
1655313720000|2022-06-15 17:22:00|22927.1|22907.1|22927.5|22907.5|22927.5|22907.5|22925|22905|1
1655313740000|2022-06-15 17:22:20|22927.1|22907.1|22920.4|22900.4|22927.1|22907.1|22920.4|22900.4|1
1655313750000|2022-06-15 17:22:30|22920|22900|22920|22900|22920|22900|22920|22900|0
1655313760000|2022-06-15 17:22:40|22920.4|22900.4|22925|22905|22925|22905|22920.4|22900.4|10
1655313790000|2022-06-15 17:23:10|22925.4|22905.4|22922.5|22902.5|22925.4|22905.4|22922.5|22902.5|1
1655313830000|2022-06-15 17:23:50|||||||||2
1655313840000|2022-06-15 17:24:00|22921.8|22901.8|22917.5|22897.5|22921.8|22901.8|22917.5|22897.5|1
1655313850000|2022-06-15 17:24:10|22915|22895|22912.5|22892.5|22915|22895|22912.5|22892.5|3
1655313860000|2022-06-15 17:24:20|||||||||2
1655313880000|2022-06-15 17:24:40|22908.2|22888.2|22908.2|22888.2|22908.2|22888.2|22908.2|22888.2|1
1655313890000|2022-06-15 17:24:50|22907.9|22887.9|22907.9|22887.9|22907.9|22887.9|22907.9|22887.9|1
1655313900000|2022-06-15 17:25:00|22905.4|22885.4|22905.4|22885.4|22905.4|22885.4|22905.4|22885.4|1
1655313930000|2022-06-15 17:25:30|22907.9|22887.9|22910.4|22890.4|22910.4|22890.4|22907.9|22887.9|0
1655313940000|2022-06-15 17:25:40|22911.5|22891.5|22917.9|22897.9|22918.2|22898.2|22911.5|22891.5|1
1655313950000|2022-06-15 17:25:50|22920.4|22900.4|22912.5|22892.5|22920.4|22900.4|22912.5|22892.5|7
1655313960000|2022-06-15 17:26:00|22910.4|22890.4|22897.5|22877.5|22919.6|22890.4|22897.5|22875|26
1655313970000|2022-06-15 17:26:10|22892.9|22872.9|22890.4|22870.4|22892.9|22872.9|22890.4|22870.4|0
1655313980000|2022-06-15 17:26:20|22887.9|22867.9|22882.9|22862.9|22887.9|22867.9|22882.9|22862.9|0
1655313990000|2022-06-15 17:26:30|22887.9|22867.9|22887.9|22867.9|22887.9|22867.9|22887.9|22867.9|0
1655314000000|2022-06-15 17:26:40|||||||||5
1655314010000|2022-06-15 17:26:50|22888.2|22868.2|22888.2|22868.2|22888.2|22868.2|22888.2|22868.2|4
1655314020000|2022-06-15 17:27:00|22890.4|22870.4|22902.9|22882.9|22903.2|22883.2|22890.4|22870.4|9
1655314030000|2022-06-15 17:27:10|22913.2|22873.2|22910.4|22870.4|22915.4|22882.9|22902.9|22870.4|0
1655314050000|2022-06-15 17:27:30|||||||||4
1655314070000|2022-06-15 17:27:50|22895.4|22875.4|22895.4|22875.4|22895.4|22875.4|22895.4|22875.4|0
1655314080000|2022-06-15 17:28:00|22891.1|22871.1|22890.7|22870.7|22891.1|22871.1|22890.7|22870.7|0
1655314090000|2022-06-15 17:28:10|22888.2|22868.2|22895.7|22875.7|22895.7|22875.7|22888.2|22868.2|2
1655314100000|2022-06-15 17:28:20|22908.2|22868.2|22900.7|22880.7|22910.4|22880.7|22900.7|22868.2|0
1655314110000|2022-06-15 17:28:30|22903.2|22883.2|22903.2|22883.2|22903.2|22883.2|22903.2|22883.2|11
1655314120000|2022-06-15 17:28:40|22902.9|22882.9|22903.2|22883.2|22903.2|22883.2|22902.9|22882.9|2
1655314130000|2022-06-15 17:28:50|22907.5|22887.5|22907.5|22887.5|22907.5|22887.5|22907.5|22887.5|2
1655314140000|2022-06-15 17:29:00|22905.4|22885.4|22902.9|22882.9|22905.4|22885.4|22902.9|22882.9|4
1655314150000|2022-06-15 17:29:10|22900.7|22880.7|22900.4|22880.4|22900.7|22880.7|22900.4|22880.4|2
1655314160000|2022-06-15 17:29:20|22897.9|22877.9|22897.9|22877.9|22897.9|22877.9|22895|22875|3
1655314170000|2022-06-15 17:29:30|22895|22875|22895|22875|22895|22875|22895|22875|5
1655314180000|2022-06-15 17:29:40|22894.6|22874.6|22889.3|22869.3|22894.6|22874.6|22889.3|22869.3|16
1655314190000|2022-06-15 17:29:50|22884.3|22864.3|22867.9|22847.9|22884.3|22864.3|22864.6|22844.6|13
1655367300000|2022-06-16 08:15:00|22865.4|22845.4|22829.7|22809.7|22865.4|22845.4|22829.7|22809.7|8
1655367310000|2022-06-16 08:15:10|22825.4|22805.4|22780.4|22760.4|22825.4|22805.4|22780|22760|8
1655367330000|2022-06-16 08:15:30|22776|22756|22798.5|22758.5|22798.5|22758.5|22776|22750.7|1
1655367340000|2022-06-16 08:15:40|22800.4|22760.4|22817.9|22777.9|22817.9|22777.9|22790.7|22753.9|0
1655367360000|2022-06-16 08:16:00|22828.2|22768.2|22830.7|22770.7|22830.7|22770.7|22828.2|22768.2|1
1655367370000|2022-06-16 08:16:10|22832.9|22772.9|22829.2|22789.2|22837.9|22789.2|22829.2|22772.9|0
1655367390000|2022-06-16 08:16:30|22837.9|22797.9|22837.9|22797.9|22837.9|22797.9|22837.9|22797.9|0
1655367400000|2022-06-16 08:16:40|22840.4|22800.4|22847.9|22807.9|22847.9|22807.9|22840.4|22800.4|0
1655367410000|2022-06-16 08:16:50|22852.5|22812.5|22845|22825|22852.5|22825|22842.9|22812.5|0
1655367420000|2022-06-16 08:17:00|22850|22830|22865.4|22845.4|22865.4|22845.4|22850|22830|5
1655367430000|2022-06-16 08:17:10|22867.5|22847.5|22867.5|22847.5|22868.2|22848.2|22867.5|22847.5|3
1655367440000|2022-06-16 08:17:20|22867.9|22847.9|22867.9|22847.9|22867.9|22847.9|22867.9|22847.9|0
1655367450000|2022-06-16 08:17:30|22865.7|22845.7|22865.4|22845.4|22865.7|22845.7|22865.4|22845.4|0
1655367460000|2022-06-16 08:17:40|22863.2|22843.2|22872.5|22832.5|22872.5|22843.2|22863.2|22832.5|1
1655367470000|2022-06-16 08:17:50|22870.4|22830.4|22870.4|22830.4|22870.4|22830.4|22870.4|22830.4|0
1655367520000|2022-06-16 08:18:40|||||||||6
1655367530000|2022-06-16 08:18:50|22865.4|22825.4|22862.9|22822.9|22865.4|22825.4|22862.9|22822.9|0
1655367540000|2022-06-16 08:19:00|||||||||1
1655367550000|2022-06-16 08:19:10|22862.2|22822.2|22847.2|22827.2|22862.2|22827.2|22847.2|22817.9|0
1655367560000|2022-06-16 08:19:20|22840.8|22820.8|22834.7|22774.7|22840.8|22820.8|22825|22774.7|0
1655367570000|2022-06-16 08:19:30|22822.2|22782.2|22805|22765|22822.2|22782.5|22802.5|22765|0
1655367580000|2022-06-16 08:19:40|22807.5|22767.5|22797.9|22777.9|22807.5|22777.9|22797.9|22767.5|0
1655367600000|2022-06-16 08:20:00|22797.5|22777.5|22787.9|22767.9|22797.5|22777.5|22787.9|22767.9|1
1655367610000|2022-06-16 08:20:10|22785.7|22765.7|22800.4|22760.4|22800.4|22765.7|22785.7|22756|2
1655367620000|2022-06-16 08:20:20|22792.9|22772.9|22805.4|22765.4|22805.4|22772.9|22792.9|22765.4|0
1655367630000|2022-06-16 08:20:30|22795.7|22775.7|22795.7|22775.7|22795.7|22775.7|22795.7|22775.7|0
1655367640000|2022-06-16 08:20:40|22797.9|22777.9|22797.9|22777.9|22797.9|22777.9|22797.9|22777.9|0
1655367650000|2022-06-16 08:20:50|22795|22775|22795|22755|22795|22775|22795|22755|4
1655367670000|2022-06-16 08:21:10|||||||||3
1655367680000|2022-06-16 08:21:20|22795.4|22755.4|22797.5|22757.5|22797.5|22757.5|22795.4|22755.4|0
1655367700000|2022-06-16 08:21:40|22788.2|22768.2|22794.7|22774.7|22794.7|22774.7|22788.2|22768.2|0
1655367710000|2022-06-16 08:21:50|22802.9|22762.9|22802.9|22762.9|22802.9|22762.9|22802.9|22762.9|0
1655367720000|2022-06-16 08:22:00|22807.9|22767.9|22808.9|22768.9|22808.9|22768.9|22807.9|22767.9|0
1655367730000|2022-06-16 08:22:10|22815.4|22775.4|22825.4|22785.4|22825.4|22785.4|22815.4|22775.4|0
1655367740000|2022-06-16 08:22:20|22840.4|22780.4|22840.4|22780.4|22840.4|22780.4|22840.4|22780.4|62
1655367750000|2022-06-16 08:22:30|||||||||1
1655367760000|2022-06-16 08:22:40|22851.1|22791.1|22855.4|22795.4|22855.4|22795.4|22851.1|22791.1|2
1655367800000|2022-06-16 08:23:20|22850.4|22810.4|22852.9|22812.9|22852.9|22812.9|22850.4|22810.4|0
1655367810000|2022-06-16 08:23:30|22865.4|22825.4|22855.7|22835.7|22865.4|22835.7|22855.7|22825.4|0
1655367820000|2022-06-16 08:23:40|22872.9|22832.9|22877.9|22837.9|22877.9|22837.9|22872.9|22832.9|0
1655367830000|2022-06-16 08:23:50|22868.9|22848.9|22877.9|22857.9|22877.9|22857.9|22868.9|22848.9|3
1655367850000|2022-06-16 08:24:10|22898.9|22838.9|22905.4|22845.4|22905.4|22845.4|22898.9|22838.9|0
1655367860000|2022-06-16 08:24:20|||||||||1
1655367880000|2022-06-16 08:24:40|22897.9|22857.9|22897.9|22857.9|22897.9|22857.9|22897.9|22857.9|0
1655367890000|2022-06-16 08:24:50|22900.4|22860.4|22900.4|22860.4|22900.4|22860.4|22900.4|22860.4|0
1655367900000|2022-06-16 08:25:00|22898.2|22858.2|22883.2|22863.2|22898.2|22863.2|22883.2|22858.2|0
1655367910000|2022-06-16 08:25:10|22881|22861|22881|22861|22881|22861|22881|22861|0
1655367920000|2022-06-16 08:25:20|22898.2|22858.2|22898.2|22858.2|22898.2|22858.2|22898.2|22858.2|1
1655367950000|2022-06-16 08:25:50|22900.4|22860.4|22900.4|22860.4|22900.4|22860.4|22900.4|22860.4|0
1655367960000|2022-06-16 08:26:00|22915.4|22855.4|22915.4|22855.4|22915.4|22855.4|22915.4|22855.4|0
1655367970000|2022-06-16 08:26:10|22916.7|22856.7|22925.4|22865.4|22925.4|22865.4|22916.7|22856.7|0
1655367980000|2022-06-16 08:26:20|||||||||2
1655368010000|2022-06-16 08:26:50|22915.7|22875.7|22915.7|22875.7|22915.7|22875.7|22915.7|22875.7|0
1655368020000|2022-06-16 08:27:00|22917.9|22877.9|22917.9|22877.9|22917.9|22877.9|22917.9|22877.9|0
1655368050000|2022-06-16 08:27:30|22927.5|22867.5|22924.3|22864.3|22927.5|22867.5|22924.3|22864.3|1
1655368070000|2022-06-16 08:27:50|22897.9|22857.9|22897.9|22857.9|22897.9|22857.9|22897.9|22857.9|0
1655368080000|2022-06-16 08:28:00|22896.8|22856.8|22896.8|22856.8|22896.8|22856.8|22896.8|22856.8|0
1655368090000|2022-06-16 08:28:10|22890.4|22850.4|22890.4|22850.4|22890.4|22850.4|22890.4|22850.4|0
1655368110000|2022-06-16 08:28:30|||||||||1
1655368120000|2022-06-16 08:28:40|22897.9|22857.9|22897.9|22857.9|22897.9|22857.9|22897.9|22857.9|0
1655368160000|2022-06-16 08:29:20|22905.4|22845.4|22905.4|22845.4|22905.4|22845.4|22905.4|22845.4|0
1655368170000|2022-06-16 08:29:30|||||||||1
1655368260000|2022-06-16 08:31:00|22905|22845|22905|22845|22905|22845|22905|22845|1
1655368320000|2022-06-16 08:32:00|22905.4|22845.4|22912.5|22852.5|22912.5|22852.5|22905.4|22845.4|0
1655368330000|2022-06-16 08:32:10|22907.9|22847.9|22907.9|22847.9|22907.9|22847.9|22907.9|22847.9|0
1655368380000|2022-06-16 08:33:00|22910.4|22850.4|22910.4|22850.4|22910.4|22850.4|22910.4|22850.4|0
1655368400000|2022-06-16 08:33:20|22905.4|22845.4|22905.4|22845.4|22905.4|22845.4|22905.4|22845.4|0
1655368410000|2022-06-16 08:33:30|||||||||2
1655368420000|2022-06-16 08:33:40|22897.9|22857.9|22892.9|22852.9|22897.9|22857.9|22892.9|22852.9|0
1655368440000|2022-06-16 08:34:00|22902.5|22842.5|22902.5|22842.5|22902.5|22842.5|22902.5|22842.5|0
1655368450000|2022-06-16 08:34:10|22900.4|22840.4|22890|22850|22900.4|22850|22890|22840.4|0
1655368460000|2022-06-16 08:34:20|||||||||1
1655368490000|2022-06-16 08:34:50|22885|22845|22885|22845|22885|22845|22885|22845|0
1655368500000|2022-06-16 08:35:00|22882.9|22842.9|22882.9|22842.9|22882.9|22842.9|22882.9|22842.9|0
1655368540000|2022-06-16 08:35:40|22883.2|22843.2|22885.4|22845.4|22885.4|22845.4|22883.2|22843.2|0
1655368550000|2022-06-16 08:35:50|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|0
1655368560000|2022-06-16 08:36:00|22875.4|22855.4|22875.4|22855.4|22875.4|22855.4|22875.4|22855.4|0
1655368610000|2022-06-16 08:36:50|22867.9|22847.9|22870.4|22830.4|22876.8|22847.9|22867.9|22830.4|1
1655368620000|2022-06-16 08:37:00|22870|22830|22870|22830|22870|22830|22870|22830|2
1655368680000|2022-06-16 08:38:00|22870.4|22830.4|22870.4|22830.4|22870.4|22830.4|22870.4|22830.4|0
1655368690000|2022-06-16 08:38:10|22860.7|22840.7|22862.9|22842.9|22862.9|22842.9|22860.7|22840.7|0
1655368710000|2022-06-16 08:38:30|22865|22845|22865|22845|22865|22845|22865|22845|1
1655368720000|2022-06-16 08:38:40|22877.5|22837.5|22877.5|22837.5|22877.5|22837.5|22877.5|22837.5|0
1655368730000|2022-06-16 08:38:50|22870.4|22850.4|22881.4|22841.4|22881.4|22850.4|22870.4|22841.4|0
1655368740000|2022-06-16 08:39:00|22892.2|22852.2|22892.5|22852.5|22892.5|22852.5|22892.2|22852.2|1
1655368750000|2022-06-16 08:39:10|22890.4|22850.4|22890.4|22850.4|22890.4|22850.4|22890.4|22850.4|0
1655368760000|2022-06-16 08:39:20|||||||||1
1655368800000|2022-06-16 08:40:00|22890|22850|22890|22850|22890|22850|22890|22850|0
1655368810000|2022-06-16 08:40:10|22887.9|22847.9|22887.9|22847.9|22887.9|22847.9|22887.9|22847.9|0
1655368820000|2022-06-16 08:40:20|22897.2|22837.2|22875.4|22835.4|22897.2|22837.2|22875.4|22832.9|2
1655368850000|2022-06-16 08:40:50|||||||||1
1655368880000|2022-06-16 08:41:20|||||||||1
1655368900000|2022-06-16 08:41:40|||||||||1
1655368910000|2022-06-16 08:41:50|22877.9|22837.9|22877.9|22837.9|22877.9|22837.9|22877.9|22837.9|0
1655368980000|2022-06-16 08:43:00|22880.4|22840.4|22880.4|22840.4|22880.4|22840.4|22880.4|22840.4|0
1655369010000|2022-06-16 08:43:30|||||||||12
1655369030000|2022-06-16 08:43:50|22871|22851|22871|22851|22871|22851|22871|22851|0
1655369040000|2022-06-16 08:44:00|22879.7|22859.7|22879.7|22859.7|22879.7|22859.7|22879.7|22859.7|0
1655369050000|2022-06-16 08:44:10|22884.7|22864.7|22884.7|22864.7|22884.7|22864.7|22884.7|22864.7|2
1655369060000|2022-06-16 08:44:20|22884.3|22864.3|22884.3|22864.3|22884.3|22864.3|22884.3|22864.3|0
1655369090000|2022-06-16 08:44:50|22882.2|22862.2|22882.2|22862.2|22884.3|22864.3|22882.2|22862.2|0
1655369110000|2022-06-16 08:45:10|||||||||4
1655369120000|2022-06-16 08:45:20|||||||||1
1655369130000|2022-06-16 08:45:30|22880|22860|22879|22859|22880|22860|22879|22859|1
1655369140000|2022-06-16 08:45:40|22868.2|22848.2|22857.9|22837.9|22868.2|22848.2|22857.9|22837.9|1
1655369160000|2022-06-16 08:46:00|22853.5|22833.5|22842.9|22822.9|22853.5|22833.5|22842.9|22822.9|31
1655369170000|2022-06-16 08:46:10|22852.5|22812.5|22848.2|22808.2|22852.5|22812.5|22848.2|22808.2|1
1655369190000|2022-06-16 08:46:30|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|0
1655369210000|2022-06-16 08:46:50|22838.2|22818.2|22837.9|22817.9|22840.4|22820.4|22837.9|22817.9|3
1655369220000|2022-06-16 08:47:00|||||||||1
1655369250000|2022-06-16 08:47:30|22837.5|22817.5|22835.4|22815.4|22837.5|22817.5|22835.4|22815.4|0
1655369260000|2022-06-16 08:47:40|22835|22815|22832.9|22812.9|22835|22815|22832.9|22812.9|0
1655369270000|2022-06-16 08:47:50|||||||||2
1655369290000|2022-06-16 08:48:10|22838.2|22798.2|22838.2|22798.2|22838.2|22798.2|22838.2|22798.2|1
1655369330000|2022-06-16 08:48:50|22840.4|22800.4|22840.4|22800.4|22840.4|22800.4|22840.4|22800.4|1
1655369350000|2022-06-16 08:49:10|22830|22810|22827.9|22807.9|22830|22810|22827.9|22807.9|0
1655369390000|2022-06-16 08:49:50|22830|22810|22830|22810|22830|22810|22830|22810|1
1655369450000|2022-06-16 08:50:50|22830.7|22810.7|22832.9|22812.9|22832.9|22812.9|22830.7|22810.7|0
1655369500000|2022-06-16 08:51:40|22843.2|22803.2|22845.4|22805.4|22845.4|22805.4|22843.2|22803.2|3
1655369510000|2022-06-16 08:51:50|22846.4|22806.4|22847.9|22827.9|22852.9|22827.9|22846.4|22806.4|0
1655369520000|2022-06-16 08:52:00|22850.4|22830.4|22850.4|22830.4|22850.4|22830.4|22850.4|22830.4|0
1655369570000|2022-06-16 08:52:50|22860.4|22820.4|22860.4|22820.4|22860.4|22820.4|22860.4|22820.4|0
1655369580000|2022-06-16 08:53:00|22859.7|22819.7|22860.4|22820.4|22860.4|22827.9|22847.9|22815.4|0
1655369650000|2022-06-16 08:54:10|||||||||1
1655369660000|2022-06-16 08:54:20|22847.9|22827.9|22847.9|22827.9|22847.9|22827.9|22847.9|22827.9|0
1655369680000|2022-06-16 08:54:40|22846.8|22826.8|22845.4|22805.4|22846.8|22826.8|22840.4|22805.4|0
1655369700000|2022-06-16 08:55:00|22835|22815|22835|22815|22835|22815|22835|22815|0
1655369710000|2022-06-16 08:55:10|22832.9|22812.9|22842.5|22802.5|22842.5|22812.9|22832.9|22802.5|0
1655369730000|2022-06-16 08:55:30|22840.4|22800.4|22840.4|22800.4|22840.4|22800.4|22840.4|22800.4|0
1655369870000|2022-06-16 08:57:50|22840.7|22800.7|22842.9|22802.9|22842.9|22802.9|22840.7|22800.7|0
1655369910000|2022-06-16 08:58:30|||||||||1
1655369930000|2022-06-16 08:58:50|22843.2|22803.2|22845.4|22805.4|22845.4|22805.4|22843.2|22803.2|0
1655370000000|2022-06-16 09:00:00|22835.7|22815.7|22837.9|22817.9|22837.9|22817.9|22835.7|22815.7|0
1655370020000|2022-06-16 09:00:20|||||||||2
1655370030000|2022-06-16 09:00:30|22852.9|22812.9|22852.9|22812.9|22852.9|22812.9|22852.9|22812.9|0
1655370040000|2022-06-16 09:00:40|22850.4|22830.4|22852.9|22832.9|22852.9|22832.9|22850.4|22830.4|0
1655370110000|2022-06-16 09:01:50|22855.4|22835.4|22852.9|22832.9|22855.4|22835.4|22852.9|22832.9|2
1655370120000|2022-06-16 09:02:00|22855.4|22835.4|22855.4|22835.4|22855.4|22835.4|22855.4|22835.4|0
1655370140000|2022-06-16 09:02:20|22854.7|22834.7|22850|22830|22854.7|22834.7|22850|22830|0
1655370150000|2022-06-16 09:02:30|22847.9|22827.9|22858.2|22818.2|22858.2|22827.9|22847.9|22818.2|0
1655370160000|2022-06-16 09:02:40|22860.4|22820.4|22860.4|22820.4|22860.4|22820.4|22860.4|22820.4|0
1655370170000|2022-06-16 09:02:50|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|0
1655370180000|2022-06-16 09:03:00|22853.2|22833.2|22853.2|22833.2|22853.2|22833.2|22853.2|22833.2|66
1655370190000|2022-06-16 09:03:10|||||||||2
1655370230000|2022-06-16 09:03:50|||||||||2
1655370240000|2022-06-16 09:04:00|22855.7|22835.7|22855.7|22835.7|22855.7|22835.7|22855.7|22835.7|2
1655370250000|2022-06-16 09:04:10|22875.7|22837.9|22878.2|22838.2|22878.2|22838.2|22875.7|22837.9|9
1655370270000|2022-06-16 09:04:30|22878.5|22838.5|22878.5|22838.5|22878.5|22838.5|22878.5|22838.5|0
1655370300000|2022-06-16 09:05:00|22881|22841|22885.4|22845.4|22885.4|22845.4|22881|22841|0
1655370330000|2022-06-16 09:05:30|22875.7|22855.7|22875.7|22855.7|22875.7|22855.7|22875.7|22855.7|0
1655370340000|2022-06-16 09:05:40|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|22877.9|22857.9|0
1655370350000|2022-06-16 09:05:50|22877.5|22857.5|22877.5|22857.5|22877.5|22857.5|22877.5|22857.5|1
1655370360000|2022-06-16 09:06:00|22875|22855|22882.5|22842.5|22882.5|22855|22875|22842.5|0
1655370370000|2022-06-16 09:06:10|22875|22855|22875|22855|22875|22855|22875|22855|0
1655370380000|2022-06-16 09:06:20|||||||||1
1655370390000|2022-06-16 09:06:30|22872.9|22852.9|22882.5|22842.5|22882.5|22855|22872.9|22842.5|0
1655370400000|2022-06-16 09:06:40|22880.4|22840.4|22865.4|22845.4|22880.4|22845.4|22865.4|22840.4|1
1655370410000|2022-06-16 09:06:50|22864.3|22844.3|22857.9|22837.9|22864.3|22844.3|22857.9|22837.9|0
1655370430000|2022-06-16 09:07:10|||||||||1
1655370480000|2022-06-16 09:08:00|22860.4|22840.4|22862.9|22842.9|22862.9|22842.9|22860.4|22840.4|0
1655370540000|2022-06-16 09:09:00|22862.2|22842.2|22860|22840|22862.2|22842.2|22860|22840|0
1655370570000|2022-06-16 09:09:30|22855|22835|22854.7|22834.7|22855|22835|22854.7|22834.7|0
1655370580000|2022-06-16 09:09:40|22848.2|22828.2|22848.2|22828.2|22848.2|22828.2|22848.2|22828.2|0
1655370590000|2022-06-16 09:09:50|22850.4|22830.4|22850.4|22830.4|22850.4|22830.4|22850.4|22830.4|0
1655370600000|2022-06-16 09:10:00|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|0
1655370610000|2022-06-16 09:10:10|22857.2|22837.2|22868.2|22828.2|22868.2|22837.9|22857.2|22828.2|1
1655370640000|2022-06-16 09:10:40|22868.5|22828.5|22868.5|22828.5|22868.5|22828.5|22868.5|22828.5|0
1655370700000|2022-06-16 09:11:40|22868.2|22828.2|22868.2|22828.2|22868.2|22828.2|22868.2|22828.2|0
1655370720000|2022-06-16 09:12:00|22870.4|22830.4|22870.4|22830.4|22870.4|22830.4|22870.4|22830.4|0
1655370750000|2022-06-16 09:12:30|22862.9|22842.9|22860.7|22840.7|22862.9|22842.9|22860.7|22840.7|0
1655370760000|2022-06-16 09:12:40|22871|22831|22871|22831|22871|22831|22871|22831|2
1655370770000|2022-06-16 09:12:50|22868.2|22828.2|22866|22826|22868.2|22828.2|22866|22826|0
1655370780000|2022-06-16 09:13:00|22853.5|22833.5|22851|22831|22853.5|22833.5|22851|22831|0
1655370790000|2022-06-16 09:13:10|22846|22826|22842.9|22822.9|22846|22826|22842.9|22822.9|1
1655370800000|2022-06-16 09:13:20|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|22837.9|22817.9|0
1655370820000|2022-06-16 09:13:40|22845.4|22805.4|22845.4|22805.4|22845.4|22805.4|22845.4|22805.4|1
1655370830000|2022-06-16 09:13:50|||||||||5
1655370840000|2022-06-16 09:14:00|22841|22801|22841|22801|22841|22801|22841|22801|2
1655370860000|2022-06-16 09:14:20|||||||||2
1655370890000|2022-06-16 09:14:50|22838.5|22818.5|22838.5|22818.5|22838.5|22818.5|22838.5|22818.5|0
1655370900000|2022-06-16 09:15:00|22843.5|22823.5|22838.5|22818.5|22843.5|22823.5|22838.5|22818.5|0
1655370950000|2022-06-16 09:15:50|22831|22811|22831|22811|22831|22811|22831|22811|1
1655370960000|2022-06-16 09:16:00|22831.4|22811.4|22841|22801|22843.2|22813.5|22831.4|22801|0
1655370970000|2022-06-16 09:16:10|22830.7|22810.7|22830.7|22810.7|22830.7|22810.7|22830.7|22810.7|0
1655370980000|2022-06-16 09:16:20|22828.5|22808.5|22828.5|22808.5|22828.5|22808.5|22828.5|22808.5|0
1655370990000|2022-06-16 09:16:30|22828.2|22808.2|22826|22806|22828.5|22808.5|22826|22806|0
1655371020000|2022-06-16 09:17:00|22823.5|22803.5|22823.5|22803.5|22823.5|22803.5|22823.5|22803.5|0
1655371030000|2022-06-16 09:17:10|22821|22801|22816|22796|22821|22801|22816|22796|2
1655371040000|2022-06-16 09:17:20|22813.5|22793.5|22813.5|22793.5|22813.5|22793.5|22813.5|22793.5|0
1655371090000|2022-06-16 09:18:10|||||||||10
1655371150000|2022-06-16 09:19:10|22821|22781|22821|22781|22821|22781|22821|22781|0
1655371190000|2022-06-16 09:19:50|22808.5|22788.5|22806|22766|22808.5|22788.5|22798.5|22766|0
1655371200000|2022-06-16 09:20:00|22795.7|22775.7|22803.2|22763.2|22803.2|22775.7|22795.7|22763.2|0
1655371210000|2022-06-16 09:20:10|22801|22761|22801|22761|22801|22761|22801|22761|0
1655371260000|2022-06-16 09:21:00|22791.4|22771.4|22791.4|22771.4|22791.4|22771.4|22791.4|22771.4|0
1655371270000|2022-06-16 09:21:10|22793.5|22773.5|22793.5|22773.5|22793.5|22773.5|22793.5|22773.5|0
1655371320000|2022-06-16 09:22:00|||||||||8
1655371370000|2022-06-16 09:22:50|||||||||1
1655371440000|2022-06-16 09:24:00|22791|22771|22796|22776|22796|22776|22791|22771|0
1655371490000|2022-06-16 09:24:50|22798.5|22778.5|22801|22781|22801|22781|22798.5|22778.5|1
1655371500000|2022-06-16 09:25:00|22805.7|22785.7|22808.5|22788.5|22808.5|22788.5|22805.7|22785.7|1
1655371560000|2022-06-16 09:26:00|22811|22791|22816|22796|22816|22796|22811|22791|1
1655371600000|2022-06-16 09:26:40|||||||||5
1655371610000|2022-06-16 09:26:50|22816.4|22796.4|22818.5|22798.5|22818.5|22798.5|22816.4|22796.4|0
1655371620000|2022-06-16 09:27:00|22826|22786|22823.5|22783.5|22826|22786|22823.5|22783.5|0
1655371680000|2022-06-16 09:28:00|||||||||1
1655371710000|2022-06-16 09:28:30|||||||||1
1655371720000|2022-06-16 09:28:40|22823.9|22783.9|22826|22786|22826|22786|22823.9|22783.9|0
1655371730000|2022-06-16 09:28:50|22823.5|22783.5|22823.5|22783.5|22823.5|22783.5|22823.5|22783.5|0
1655371740000|2022-06-16 09:29:00|22823.9|22783.9|22823.5|22783.5|22826|22786|22823.5|22783.5|0
1655371790000|2022-06-16 09:29:50|22823.9|22783.9|22826|22786|22826|22786|22823.9|22783.9|0
1655371860000|2022-06-16 09:31:00|22818.5|22798.5|22818.5|22798.5|22818.5|22798.5|22818.5|22798.5|0
1655371870000|2022-06-16 09:31:10|22831|22791|22833.5|22793.5|22833.5|22793.5|22831|22791|5
1655371910000|2022-06-16 09:31:50|22818.5|22798.5|22827.5|22787.5|22827.5|22798.5|22818.5|22787.5|0
1655371920000|2022-06-16 09:32:00|22821|22781|22818.5|22778.5|22821|22781|22818.5|22778.5|0
1655371950000|2022-06-16 09:32:30|22817.5|22777.5|22798.5|22778.5|22817.5|22778.5|22798.5|22771|66
1655371980000|2022-06-16 09:33:00|22796|22776|22796|22776|22796|22776|22796|22776|0
1655372040000|2022-06-16 09:34:00|||||||||3
1655372050000|2022-06-16 09:34:10|||||||||1
1655372120000|2022-06-16 09:35:20|||||||||1
1655372140000|2022-06-16 09:35:40|22795.7|22775.7|22793.5|22773.5|22795.7|22775.7|22793.5|22773.5|0
1655372160000|2022-06-16 09:36:00|22793.9|22773.9|22796|22776|22796|22776|22793.5|22773.5|0
1655372200000|2022-06-16 09:36:40|22795.7|22775.7|22796|22776|22796|22776|22793.5|22773.5|1
1655372210000|2022-06-16 09:36:50|22793.5|22773.5|22793.5|22773.5|22793.5|22773.5|22793.5|22773.5|1
1655372220000|2022-06-16 09:37:00|22796|22776|22796|22776|22796|22776|22796|22776|0
1655372250000|2022-06-16 09:37:30|||||||||1
1655372270000|2022-06-16 09:37:50|||||||||1
1655372280000|2022-06-16 09:38:00|22793.5|22773.5|22793.5|22773.5|22793.5|22773.5|22793.5|22773.5|0
1655372290000|2022-06-16 09:38:10|||||||||1
1655372300000|2022-06-16 09:38:20|22795.7|22775.7|22796|22776|22796|22776|22795.7|22775.7|3
1655372320000|2022-06-16 09:38:40|||||||||1
1655372330000|2022-06-16 09:38:50|22791.4|22771.4|22791.4|22771.4|22791.4|22771.4|22791.4|22771.4|3
1655372340000|2022-06-16 09:39:00|22789.2|22769.2|22789.2|22769.2|22789.2|22769.2|22789.2|22769.2|0
1655372360000|2022-06-16 09:39:20|||||||||2
1655372380000|2022-06-16 09:39:40|22791|22731|22779|22739|22791|22739|22779|22731|20
1655372400000|2022-06-16 09:40:00|22768.2|22728.2|22763.2|22723.2|22768.2|22735.7|22755.7|22723.2|0
1655372410000|2022-06-16 09:40:10|22748.5|22728.5|22756|22716|22756|22728.5|22748.5|22716|0
1655372430000|2022-06-16 09:40:30|22738.5|22718.5|22738.5|22718.5|22738.5|22718.5|22738.5|22718.5|0
1655372450000|2022-06-16 09:40:50|||||||||23
1655372470000|2022-06-16 09:41:10|||||||||2
1655372480000|2022-06-16 09:41:20|||||||||1
1655372510000|2022-06-16 09:41:50|22736|22716|22736|22716|22736|22716|22736|22716|3
1655372520000|2022-06-16 09:42:00|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|0
1655372540000|2022-06-16 09:42:20|22731.7|22711.7|22731|22711|22731.7|22711.7|22731|22711|1
1655372560000|2022-06-16 09:42:40|||||||||1
1655372580000|2022-06-16 09:43:00|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|2
1655372660000|2022-06-16 09:44:20|||||||||1
1655372720000|2022-06-16 09:45:20|22733.2|22713.2|22733.5|22713.5|22733.5|22713.5|22733.2|22713.2|0
1655372740000|2022-06-16 09:45:40|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|0
1655372760000|2022-06-16 09:46:00|22751|22711|22751|22711|22751|22711|22751|22711|1
1655372780000|2022-06-16 09:46:20|22738.5|22718.5|22736|22716|22738.5|22718.5|22736|22716|0
1655372870000|2022-06-16 09:47:50|22735.7|22715.7|22735.7|22715.7|22735.7|22715.7|22735.7|22715.7|0
1655372890000|2022-06-16 09:48:10|22736|22716|22736|22716|22736|22716|22736|22716|0
1655372900000|2022-06-16 09:48:20|||||||||1
1655372950000|2022-06-16 09:49:10|22736.7|22716.7|22748.2|22728.2|22748.2|22728.2|22736.7|22716.7|4
1655372960000|2022-06-16 09:49:20|22750.7|22730.7|22750.7|22730.7|22750.7|22730.7|22750.7|22730.7|1
1655372970000|2022-06-16 09:49:30|22755.7|22735.7|22755.7|22735.7|22755.7|22735.7|22755.7|22735.7|1
1655372980000|2022-06-16 09:49:40|22760.7|22740.7|22760.7|22740.7|22760.7|22740.7|22760.7|22740.7|1
1655372990000|2022-06-16 09:49:50|22763.2|22743.2|22763.2|22743.2|22763.2|22743.2|22763.2|22743.2|6
1655373000000|2022-06-16 09:50:00|||||||||2
1655373010000|2022-06-16 09:50:10|||||||||2
1655373030000|2022-06-16 09:50:30|||||||||10
1655373040000|2022-06-16 09:50:40|||||||||1
1655373070000|2022-06-16 09:51:10|22765.7|22745.7|22766|22746|22766|22746|22765.7|22745.7|0
1655373090000|2022-06-16 09:51:30|22763.5|22743.5|22763.5|22743.5|22763.5|22743.5|22763.5|22743.5|0
1655373120000|2022-06-16 09:52:00|22765.7|22745.7|22766|22746|22766|22746|22765.7|22745.7|1
1655373190000|2022-06-16 09:53:10|22765.7|22745.7|22765.7|22745.7|22765.7|22745.7|22765.7|22745.7|0
1655373200000|2022-06-16 09:53:20|22768.2|22748.2|22768.2|22748.2|22768.2|22748.2|22768.2|22748.2|1
1655373240000|2022-06-16 09:54:00|22766|22746|22766|22746|22766|22746|22766|22746|0
1655373250000|2022-06-16 09:54:10|22768.2|22748.2|22798.2|22778.2|22798.2|22778.2|22768.2|22748.2|19
1655373260000|2022-06-16 09:54:20|22799.2|22779.2|22805.7|22785.7|22805.7|22785.7|22799.2|22779.2|0
1655373280000|2022-06-16 09:54:40|||||||||4
1655373290000|2022-06-16 09:54:50|22808.2|22788.2|22816|22796|22816|22796|22805.7|22785.7|0
1655373300000|2022-06-16 09:55:00|22816.7|22796.7|22816.4|22796.4|22816.7|22796.7|22816.4|22796.4|0
1655373340000|2022-06-16 09:55:40|||||||||1
1655373350000|2022-06-16 09:55:50|22815.7|22795.7|22811|22771|22822.8|22795.7|22811|22771|0
1655373360000|2022-06-16 09:56:00|22798.5|22778.5|22793.5|22773.5|22798.5|22778.5|22793.5|22773.5|0
1655373390000|2022-06-16 09:56:30|22806|22766|22806|22766|22806|22766|22806|22766|0
1655373400000|2022-06-16 09:56:40|22798.5|22778.5|22798.5|22778.5|22798.5|22778.5|22798.5|22778.5|0
1655373470000|2022-06-16 09:57:50|22797.8|22777.8|22793.5|22773.5|22797.8|22777.8|22793.5|22773.5|0
1655373490000|2022-06-16 09:58:10|22788.5|22768.5|22788.5|22768.5|22788.5|22768.5|22788.5|22768.5|0
1655373530000|2022-06-16 09:58:50|22797.5|22757.5|22797.5|22757.5|22797.5|22757.5|22797.5|22757.5|0
1655373540000|2022-06-16 09:59:00|22791|22751|22791|22751|22791|22751|22791|22751|0
1655373570000|2022-06-16 09:59:30|22778.5|22758.5|22778.2|22758.2|22778.5|22758.5|22778.2|22758.2|0
1655373580000|2022-06-16 09:59:40|22776|22756|22776|22756|22776|22756|22776|22756|0
1655373600000|2022-06-16 10:00:00|22775.3|22755.3|22771|22751|22775.3|22755.3|22771|22751|0
1655373630000|2022-06-16 10:00:30|22763.5|22743.5|22763.5|22743.5|22763.5|22743.5|22763.5|22743.5|1
1655373640000|2022-06-16 10:00:40|22752.8|22732.8|22752.8|22732.8|22752.8|22732.8|22752.8|22732.8|0
1655373650000|2022-06-16 10:00:50|22749.6|22729.6|22749.6|22729.6|22749.6|22729.6|22749.6|22729.6|0
1655373660000|2022-06-16 10:01:00|22749.2|22729.2|22749.2|22729.2|22749.2|22729.2|22749.2|22729.2|0
1655373670000|2022-06-16 10:01:10|22749.6|22729.6|22749.6|22729.6|22749.6|22729.6|22749.6|22729.6|0
1655373690000|2022-06-16 10:01:30|22746.4|22726.4|22746.4|22726.4|22746.4|22726.4|22746.4|22726.4|17
1655373700000|2022-06-16 10:01:40|||||||||1
1655373710000|2022-06-16 10:01:50|||||||||1
1655373740000|2022-06-16 10:02:20|||||||||2
1655373770000|2022-06-16 10:02:50|22747.1|22707.1|22703.5|22643.5|22747.1|22715.7|22703.5|22643.5|13
1655373780000|2022-06-16 10:03:00|22702.5|22642.5|22685.7|22645.7|22702.5|22645.7|22685.7|22642.5|0
1655373790000|2022-06-16 10:03:10|22683.5|22643.5|22683.5|22643.5|22683.5|22643.5|22683.5|22643.5|0
1655373800000|2022-06-16 10:03:20|22686|22646|22688.5|22648.5|22688.5|22648.5|22686|22646|2
1655373830000|2022-06-16 10:03:50|22679.2|22659.2|22679.2|22659.2|22679.2|22659.2|22679.2|22659.2|0
1655373840000|2022-06-16 10:04:00|22683.5|22663.5|22683.5|22663.5|22683.5|22663.5|22683.5|22663.5|1
1655373870000|2022-06-16 10:04:30|22681|22661|22673.5|22653.5|22681|22661|22673.5|22653.5|0
1655373900000|2022-06-16 10:05:00|22668.5|22648.5|22668.5|22648.5|22668.5|22648.5|22668.5|22648.5|0
1655373910000|2022-06-16 10:05:10|||||||||2
1655373920000|2022-06-16 10:05:20|22668.2|22648.2|22666|22646|22668.2|22648.2|22666|22646|0
1655373930000|2022-06-16 10:05:30|22681|22641|22688.5|22648.5|22688.5|22648.5|22681|22641|0
1655373960000|2022-06-16 10:06:00|22679.6|22659.6|22679.6|22659.6|22679.6|22659.6|22679.6|22659.6|1
1655373990000|2022-06-16 10:06:30|22681.7|22661.7|22708.9|22668.9|22708.9|22671.4|22681.7|22661.7|0
1655374000000|2022-06-16 10:06:40|22711|22671|22711|22671|22711|22671|22711|22671|5
1655374020000|2022-06-16 10:07:00|22703.5|22683.5|22718.5|22678.5|22718.5|22683.5|22703.5|22673.9|0
1655374030000|2022-06-16 10:07:10|22718.9|22678.9|22718.9|22678.9|22718.9|22678.9|22718.9|22678.9|0
1655374080000|2022-06-16 10:08:00|22721|22681|22711.4|22691.4|22721|22691.4|22711.4|22681|0
1655374090000|2022-06-16 10:08:10|22713.5|22693.5|22713.5|22693.5|22713.5|22693.5|22713.5|22693.5|0
1655374110000|2022-06-16 10:08:30|22718.5|22698.5|22723.9|22703.9|22723.9|22703.9|22718.5|22698.5|2
1655374140000|2022-06-16 10:09:00|22726|22706|22708.5|22688.5|22726|22706|22708.5|22688.5|0
1655374150000|2022-06-16 10:09:10|22708.2|22688.2|22705.7|22685.7|22708.2|22688.2|22705.7|22685.7|0
1655374170000|2022-06-16 10:09:30|22703.5|22683.5|22703.5|22683.5|22703.5|22683.5|22703.5|22683.5|0
1655374200000|2022-06-16 10:10:00|22701.4|22681.4|22701.4|22681.4|22701.4|22681.4|22701.4|22681.4|0
1655374280000|2022-06-16 10:11:20|22718.5|22698.5|22731|22691|22731|22698.5|22718.5|22688.9|1
1655374340000|2022-06-16 10:12:20|||||||||5
1655374500000|2022-06-16 10:15:00|22733.5|22693.5|22733.5|22693.5|22733.5|22693.5|22733.5|22693.5|0
1655374570000|2022-06-16 10:16:10|22733.2|22693.2|22731|22691|22733.2|22693.2|22731|22691|0
1655374580000|2022-06-16 10:16:20|||||||||3
1655374660000|2022-06-16 10:17:40|22721.4|22701.4|22723.5|22703.5|22723.5|22703.5|22721.4|22701.4|0
1655374670000|2022-06-16 10:17:50|22733.2|22693.2|22731|22691|22733.2|22693.2|22731|22691|11
1655374720000|2022-06-16 10:18:40|||||||||1
1655374730000|2022-06-16 10:18:50|||||||||6
1655374770000|2022-06-16 10:19:30|||||||||1
1655374780000|2022-06-16 10:19:40|||||||||1
1655374800000|2022-06-16 10:20:00|22733.9|22693.9|22733.9|22693.9|22733.9|22693.9|22733.9|22693.9|0
1655374810000|2022-06-16 10:20:10|22723.2|22703.2|22723.2|22703.2|22723.2|22703.2|22723.2|22703.2|0
1655374830000|2022-06-16 10:20:30|22721|22701|22718.5|22698.5|22731.7|22705.3|22718.5|22691.7|0
1655374870000|2022-06-16 10:21:10|22711|22691|22721|22681|22721|22691|22708.5|22681|3
1655374910000|2022-06-16 10:21:50|22711.4|22691.4|22718.5|22698.5|22726|22698.5|22711.4|22686|0
1655374920000|2022-06-16 10:22:00|22713.5|22693.5|22726|22686|22726|22693.5|22713.5|22686|0
1655374930000|2022-06-16 10:22:10|22715.7|22695.7|22726|22686|22726|22695.7|22715.7|22686|1
1655374940000|2022-06-16 10:22:20|22713.5|22693.5|22713.5|22693.5|22713.5|22693.5|22713.5|22693.5|0
1655374990000|2022-06-16 10:23:10|22722.8|22682.8|22722.8|22682.8|22722.8|22682.8|22722.8|22682.8|0
1655375010000|2022-06-16 10:23:30|22718.5|22678.5|22718.5|22678.5|22718.5|22678.5|22718.5|22678.5|0
1655375020000|2022-06-16 10:23:40|22717.5|22677.5|22698.5|22678.5|22717.5|22678.5|22698.5|22671|0
1655375030000|2022-06-16 10:23:50|22696|22676|22696|22676|22696|22676|22696|22676|0
1655375150000|2022-06-16 10:25:50|22696.4|22676.4|22696.4|22676.4|22696.4|22676.4|22696.4|22676.4|0
1655375160000|2022-06-16 10:26:00|22696|22676|22696|22676|22696|22676|22696|22676|0
1655375220000|2022-06-16 10:27:00|||||||||25
1655375270000|2022-06-16 10:27:50|22696.4|22676.4|22698.5|22678.5|22698.5|22678.5|22696.4|22676.4|0
1655375280000|2022-06-16 10:28:00|22703.5|22683.5|22703.5|22683.5|22703.5|22683.5|22703.5|22683.5|3
1655375300000|2022-06-16 10:28:20|22698.5|22678.5|22680.7|22660.7|22698.5|22678.5|22680.7|22660.7|26
1655375310000|2022-06-16 10:28:30|22678.5|22658.5|22676|22656|22678.5|22658.5|22676|22656|0
1655375320000|2022-06-16 10:28:40|22678.5|22658.5|22678.5|22658.5|22678.5|22658.5|22678.5|22658.5|0
1655375330000|2022-06-16 10:28:50|22678.2|22658.2|22678.2|22658.2|22678.2|22658.2|22678.2|22658.2|0
1655375340000|2022-06-16 10:29:00|22671|22651|22646.4|22626.4|22671|22651|22646|22626|20
1655375350000|2022-06-16 10:29:10|22648.5|22628.5|22648.5|22628.5|22648.5|22628.5|22648.5|22628.5|0
1655375490000|2022-06-16 10:31:30|22643.5|22623.5|22641|22621|22643.5|22623.5|22641|22621|0
1655375560000|2022-06-16 10:32:40|||||||||2
1655375580000|2022-06-16 10:33:00|22636.7|22616.7|22633.5|22613.5|22636.7|22616.7|22633.5|22613.5|1
1655375640000|2022-06-16 10:34:00|||||||||25
1655375700000|2022-06-16 10:35:00|22646|22606|22646|22606|22648.5|22608.5|22646|22606|3
1655375720000|2022-06-16 10:35:20|22638.5|22618.5|22638.5|22618.5|22638.5|22618.5|22638.5|22618.5|0
1655375730000|2022-06-16 10:35:30|22640.7|22620.7|22651|22611|22651|22620.7|22640.7|22611|1
1655375740000|2022-06-16 10:35:40|||||||||1
1655375750000|2022-06-16 10:35:50|22641.4|22621.4|22643.5|22623.5|22643.5|22623.5|22641.4|22621.4|0
1655375800000|2022-06-16 10:36:40|22642.8|22622.8|22642.8|22622.8|22642.8|22622.8|22642.8|22622.8|0
1655375820000|2022-06-16 10:37:00|22638.5|22618.5|22638.5|22618.5|22638.5|22618.5|22638.5|22618.5|0
1655375840000|2022-06-16 10:37:20|22636|22616|22636|22616|22636|22616|22636|22616|1
1655375850000|2022-06-16 10:37:30|22633.5|22613.5|22633.5|22613.5|22636|22616|22633.5|22613.5|0
1655375860000|2022-06-16 10:37:40|22636|22616|22636|22616|22636|22616|22636|22616|0
1655375870000|2022-06-16 10:37:50|22635.7|22615.7|22633.5|22613.5|22635.7|22615.7|22633.5|22613.5|0
1655375890000|2022-06-16 10:38:10|22636|22616|22636|22616|22636|22616|22636|22616|1
1655375900000|2022-06-16 10:38:20|||||||||2
1655375920000|2022-06-16 10:38:40|22635.7|22615.7|22633.5|22613.5|22635.7|22615.7|22633.5|22613.5|0
1655375930000|2022-06-16 10:38:50|22636.4|22616.4|22636.4|22616.4|22636.4|22616.4|22636.4|22616.4|1
1655375960000|2022-06-16 10:39:20|22641.4|22621.4|22641.4|22621.4|22641.4|22621.4|22641.4|22621.4|0
1655375990000|2022-06-16 10:39:50|22642.1|22622.1|22646.4|22626.4|22646.4|22626.4|22642.1|22622.1|0
1655376000000|2022-06-16 10:40:00|22646|22626|22646|22626|22646|22626|22646|22626|0
1655376010000|2022-06-16 10:40:10|||||||||1
1655376030000|2022-06-16 10:40:30|22643.9|22623.9|22643.9|22623.9|22643.9|22623.9|22643.9|22623.9|0
1655376050000|2022-06-16 10:40:50|22643.5|22623.5|22643.5|22623.5|22643.5|22623.5|22643.5|22623.5|0
1655376120000|2022-06-16 10:42:00|22641.4|22621.4|22641.4|22621.4|22641.4|22621.4|22641.4|22621.4|3
1655376130000|2022-06-16 10:42:10|22643.5|22623.5|22643.5|22623.5|22643.5|22623.5|22643.5|22623.5|4
1655376150000|2022-06-16 10:42:30|22643.9|22623.9|22643.9|22623.9|22643.9|22623.9|22643.9|22623.9|0
1655376160000|2022-06-16 10:42:40|22643.5|22623.5|22643.5|22623.5|22643.5|22623.5|22643.5|22623.5|0
1655376170000|2022-06-16 10:42:50|22643.9|22623.9|22643.9|22623.9|22643.9|22623.9|22643.9|22623.9|0
1655376190000|2022-06-16 10:43:10|22646|22626|22646.4|22626.4|22646.4|22626.4|22646|22626|1
1655376220000|2022-06-16 10:43:40|||||||||1
1655376240000|2022-06-16 10:44:00|22647.1|22627.1|22647.4|22627.4|22647.4|22627.4|22647.1|22627.1|0
1655376250000|2022-06-16 10:44:10|22651.7|22631.7|22651.7|22631.7|22651.7|22631.7|22651.7|22631.7|0
1655376260000|2022-06-16 10:44:20|||||||||1
1655376270000|2022-06-16 10:44:30|22660.3|22640.3|22681|22661|22681|22661|22660.3|22638.9|1
1655376280000|2022-06-16 10:44:40|22676|22656|22681|22641|22681|22656|22676|22641|0
1655376290000|2022-06-16 10:44:50|22678.5|22638.5|22678.5|22638.5|22678.5|22638.5|22678.5|22638.5|0
1655376300000|2022-06-16 10:45:00|||||||||1
1655376320000|2022-06-16 10:45:20|22668.5|22648.5|22668.5|22648.5|22668.5|22648.5|22668.5|22648.5|1
1655376330000|2022-06-16 10:45:30|22666.4|22646.4|22666.4|22646.4|22666.4|22646.4|22666.4|22646.4|0
1655376340000|2022-06-16 10:45:40|||||||||1
1655376350000|2022-06-16 10:45:50|22668.5|22648.5|22668.5|22648.5|22668.5|22648.5|22668.5|22648.5|3
1655376360000|2022-06-16 10:46:00|||||||||1
1655376390000|2022-06-16 10:46:30|22671|22651|22671|22651|22671|22651|22671|22651|0
1655376400000|2022-06-16 10:46:40|22673.5|22653.5|22673.5|22653.5|22673.5|22653.5|22673.5|22653.5|0
1655376420000|2022-06-16 10:47:00|22678.5|22658.5|22678.5|22658.5|22678.5|22658.5|22678.5|22658.5|0
1655376460000|2022-06-16 10:47:40|22678.9|22658.9|22678.9|22658.9|22678.9|22658.9|22678.9|22658.9|2
1655376470000|2022-06-16 10:47:50|22708.9|22648.9|22701|22681|22708.9|22681|22701|22648.9|0
1655376490000|2022-06-16 10:48:10|22698.5|22678.5|22698.5|22678.5|22698.5|22678.5|22698.5|22678.5|0
1655376550000|2022-06-16 10:49:10|22700.7|22680.7|22711|22691|22711|22691|22700.7|22680.7|1
1655376600000|2022-06-16 10:50:00|22710.7|22690.7|22701|22681|22710.7|22690.7|22701|22681|1
1655376610000|2022-06-16 10:50:10|22694.6|22674.6|22694.6|22674.6|22694.6|22674.6|22694.6|22674.6|0
1655376620000|2022-06-16 10:50:20|22690.2|22670.2|22688.9|22668.9|22690.2|22670.2|22688.9|22668.9|2
1655376630000|2022-06-16 10:50:30|22686.7|22666.7|22673.5|22653.5|22686.7|22666.7|22673.5|22646|0
1655376640000|2022-06-16 10:50:40|||||||||1
1655376650000|2022-06-16 10:50:50|22681|22641|22678.9|22638.9|22681|22650.7|22670.7|22638.9|0
1655376660000|2022-06-16 10:51:00|22681|22641|22681|22641|22681|22641|22681|22641|0
1655376700000|2022-06-16 10:51:40|22683.2|22643.2|22673.5|22653.5|22683.2|22653.5|22673.5|22643.2|1
1655376710000|2022-06-16 10:51:50|22693.5|22673.5|22693.9|22673.9|22693.9|22673.9|22693.5|22673.5|0
1655376740000|2022-06-16 10:52:20|22704.6|22664.6|22701.4|22681.4|22704.6|22681.4|22701.4|22664.6|0
1655376760000|2022-06-16 10:52:40|22703.5|22683.5|22703.5|22683.5|22703.5|22683.5|22703.5|22683.5|0
1655376910000|2022-06-16 10:55:10|22703.9|22683.9|22703.9|22683.9|22703.9|22683.9|22703.9|22683.9|3
1655376980000|2022-06-16 10:56:20|22703.5|22683.5|22703.5|22683.5|22703.5|22683.5|22703.5|22683.5|0
1655377030000|2022-06-16 10:57:10|22703.9|22683.9|22703.9|22683.9|22703.9|22683.9|22703.9|22683.9|1
1655377050000|2022-06-16 10:57:30|||||||||1
1655377060000|2022-06-16 10:57:40|22704.2|22684.2|22704.2|22684.2|22704.2|22684.2|22704.2|22684.2|0
1655377070000|2022-06-16 10:57:50|22713.9|22693.9|22713.9|22693.9|22713.9|22693.9|22713.9|22693.9|0
1655377090000|2022-06-16 10:58:10|||||||||1
1655377120000|2022-06-16 10:58:40|22713.5|22693.5|22713.5|22693.5|22713.5|22693.5|22713.5|22693.5|1
1655377130000|2022-06-16 10:58:50|22716|22696|22713.5|22693.5|22716|22696|22713.5|22693.5|0
1655377140000|2022-06-16 10:59:00|||||||||1
1655377200000|2022-06-16 11:00:00|22716|22696|22716|22696|22716|22696|22716|22696|1
1655377220000|2022-06-16 11:00:20|22715.7|22695.7|22710.3|22690.3|22715.7|22695.7|22710.3|22690.3|11
1655377230000|2022-06-16 11:00:30|22711|22691|22711|22691|22711|22691|22711|22691|0
1655377310000|2022-06-16 11:01:50|22711.4|22691.4|22713.5|22693.5|22713.5|22693.5|22711.4|22691.4|0
1655377340000|2022-06-16 11:02:20|22713.9|22693.9|22713.9|22693.9|22713.9|22693.9|22713.9|22693.9|0
1655377350000|2022-06-16 11:02:30|22716.4|22696.4|22713.9|22693.9|22716.4|22696.4|22713.9|22693.9|10
1655377360000|2022-06-16 11:02:40|22708.9|22688.9|22708.9|22688.9|22708.9|22688.9|22708.9|22688.9|17
1655377380000|2022-06-16 11:03:00|22704.6|22684.6|22704.6|22684.6|22704.6|22684.6|22704.6|22684.6|0
1655377400000|2022-06-16 11:03:20|22702.4|22682.4|22702.4|22682.4|22702.4|22682.4|22702.4|22682.4|7
1655377420000|2022-06-16 11:03:40|22699.9|22679.9|22699.9|22679.9|22699.9|22679.9|22699.9|22679.9|2
1655377460000|2022-06-16 11:04:20|||||||||1
1655377510000|2022-06-16 11:05:10|||||||||1
1655377520000|2022-06-16 11:05:20|22706.4|22686.4|22707.4|22687.4|22707.4|22687.4|22706.4|22686.4|1
1655377530000|2022-06-16 11:05:30|22707.7|22687.7|22707.7|22687.7|22707.7|22687.7|22707.7|22687.7|0
1655377550000|2022-06-16 11:05:50|22708.1|22688.1|22716.7|22696.7|22716.7|22696.7|22708.1|22688.1|7
1655377570000|2022-06-16 11:06:10|22717.1|22697.1|22719.2|22699.2|22719.2|22699.2|22717.1|22697.1|0
1655377600000|2022-06-16 11:06:40|||||||||5
1655377630000|2022-06-16 11:07:10|22718.9|22698.9|22714.6|22694.6|22719.2|22699.2|22714.6|22694.6|0
1655377670000|2022-06-16 11:07:50|||||||||1
1655377690000|2022-06-16 11:08:10|22714.2|22694.2|22714.2|22694.2|22714.2|22694.2|22714.2|22694.2|0
1655377730000|2022-06-16 11:08:50|22723.9|22683.9|22723.9|22683.9|22723.9|22683.9|22723.9|22683.9|0
1655377740000|2022-06-16 11:09:00|22721.7|22681.7|22708.9|22688.9|22721.7|22691.4|22708.9|22681.7|0
1655377750000|2022-06-16 11:09:10|22704.2|22684.2|22701.7|22681.7|22704.2|22684.2|22701|22681|1
1655377760000|2022-06-16 11:09:20|22701.4|22681.4|22701.4|22681.4|22701.4|22681.4|22701.4|22681.4|0
1655377770000|2022-06-16 11:09:30|22699.2|22679.2|22699.6|22679.6|22699.6|22679.6|22698.9|22678.9|1
1655377780000|2022-06-16 11:09:40|22699.2|22679.2|22699.6|22679.6|22699.6|22679.6|22699.2|22679.2|0
1655377800000|2022-06-16 11:10:00|22698.9|22678.9|22696.4|22676.4|22698.9|22678.9|22696.4|22676.4|4
1655377810000|2022-06-16 11:10:10|22696|22676|22696|22676|22696|22676|22696|22676|0
1655377860000|2022-06-16 11:11:00|22695.7|22675.7|22686.4|22666.4|22695.7|22675.7|22686.4|22666.4|0
1655377970000|2022-06-16 11:12:50|22681.4|22661.4|22681.4|22661.4|22681.4|22661.4|22681.4|22661.4|0
1655377980000|2022-06-16 11:13:00|22691|22651|22688.9|22648.9|22691|22651|22688.9|22648.9|0
1655377990000|2022-06-16 11:13:10|22688.5|22648.5|22688.5|22648.5|22688.5|22648.5|22688.5|22648.5|4
1655378040000|2022-06-16 11:14:00|22686.4|22646.4|22686.4|22646.4|22686.4|22646.4|22686.4|22646.4|0
1655378050000|2022-06-16 11:14:10|22688.5|22648.5|22688.5|22648.5|22688.5|22648.5|22688.5|22648.5|0
1655378060000|2022-06-16 11:14:20|22683.9|22643.9|22672.5|22652.5|22683.9|22652.5|22672.5|22643.9|4
1655378070000|2022-06-16 11:14:30|22670.3|22650.3|22663.5|22643.5|22670.3|22650.3|22663.5|22643.5|0
1655378080000|2022-06-16 11:14:40|22673.9|22633.9|22673.9|22633.9|22673.9|22633.9|22673.9|22633.9|0
1655378090000|2022-06-16 11:14:50|22671.4|22631.4|22671.4|22631.4|22671.4|22631.4|22671.4|22631.4|0
1655378120000|2022-06-16 11:15:20|22668.9|22628.9|22668.5|22628.5|22668.9|22628.9|22668.5|22628.5|0
1655378130000|2022-06-16 11:15:30|22666.4|22626.4|22661.4|22621.4|22666.4|22626.4|22661.4|22621.4|0
1655378140000|2022-06-16 11:15:40|22661|22621|22658.9|22618.9|22661|22621|22658.9|22618.9|0
1655378210000|2022-06-16 11:16:50|22649.2|22629.2|22651.7|22631.7|22651.7|22631.7|22649.2|22629.2|0
1655378220000|2022-06-16 11:17:00|22653.9|22633.9|22653.9|22633.9|22653.9|22633.9|22653.9|22633.9|0
1655378250000|2022-06-16 11:17:30|22668.9|22628.9|22666.7|22626.7|22668.9|22628.9|22666.7|22626.7|0
1655378270000|2022-06-16 11:17:50|22671.4|22631.4|22662.4|22642.4|22671.4|22642.4|22662.4|22631.4|0
1655378310000|2022-06-16 11:18:30|22668.9|22648.9|22680.2|22640.2|22680.2|22648.9|22668.9|22640.2|0
1655378320000|2022-06-16 11:18:40|22688.9|22648.9|22688.9|22648.9|22688.9|22648.9|22688.9|22648.9|0
1655378370000|2022-06-16 11:19:30|22693.9|22653.9|22693.9|22653.9|22693.9|22653.9|22693.9|22653.9|0
1655378460000|2022-06-16 11:21:00|||||||||1
1655378490000|2022-06-16 11:21:30|||||||||2
1655378500000|2022-06-16 11:21:40|||||||||2
1655378560000|2022-06-16 11:22:40|||||||||1
1655378590000|2022-06-16 11:23:10|22684.2|22664.2|22684.2|22664.2|22684.2|22664.2|22684.2|22664.2|0
1655378650000|2022-06-16 11:24:10|22686.4|22666.4|22686.4|22666.4|22686.4|22666.4|22686.4|22666.4|1
1655378660000|2022-06-16 11:24:20|22691.4|22671.4|22708.1|22668.1|22708.1|22676.7|22691.4|22668.1|6
1655378670000|2022-06-16 11:24:30|22716.7|22676.7|22716.7|22676.7|22716.7|22676.7|22716.7|22676.7|0
1655378760000|2022-06-16 11:26:00|22704.2|22684.2|22716.7|22676.7|22716.7|22684.2|22704.2|22674.6|0
1655378790000|2022-06-16 11:26:30|22707.1|22687.1|22707.1|22687.1|22707.1|22687.1|22707.1|22687.1|0
1655378830000|2022-06-16 11:27:10|22707.4|22687.4|22769.2|22749.2|22769.2|22749.2|22707.4|22687.4|0
1655378850000|2022-06-16 11:27:30|22777.8|22757.8|22794.2|22774.2|22803.9|22774.2|22777.8|22757.8|1
1655378860000|2022-06-16 11:27:40|22796.4|22776.4|22796.4|22776.4|22796.4|22776.4|22796.4|22776.4|0
1655378870000|2022-06-16 11:27:50|22794.2|22774.2|22806.4|22786.4|22806.4|22786.4|22794.2|22774.2|1
1655378880000|2022-06-16 11:28:00|22808.9|22788.9|22823.5|22803.5|22831|22803.5|22808.9|22788.9|0
1655378890000|2022-06-16 11:28:10|22833.2|22793.2|22831|22791|22833.2|22793.2|22831|22791|0
1655378900000|2022-06-16 11:28:20|22821.4|22801.4|22823.5|22803.5|22823.5|22803.5|22821.4|22801.4|0
1655378910000|2022-06-16 11:28:30|22833.9|22793.9|22831.7|22811.7|22833.9|22811.7|22826.4|22793.9|0
1655378920000|2022-06-16 11:28:40|22837.1|22817.1|22851.7|22831.7|22851.7|22831.7|22837.1|22817.1|0
1655378930000|2022-06-16 11:28:50|22851.4|22831.4|22853.5|22833.5|22853.5|22833.5|22851.4|22831.4|0
1655378940000|2022-06-16 11:29:00|22863.2|22823.2|22856|22816|22863.2|22823.2|22856|22816|0
1655378950000|2022-06-16 11:29:10|22846.4|22826.4|22848.5|22828.5|22848.5|22828.5|22846.4|22826.4|0
1655378970000|2022-06-16 11:29:30|22858.2|22818.2|22836|22816|22858.2|22818.2|22836|22816|1
1655378990000|2022-06-16 11:29:50|22844.7|22804.7|22823.5|22803.5|22844.7|22804.7|22823.5|22803.5|0
1655379000000|2022-06-16 11:30:00|22833.2|22793.2|22833.2|22793.2|22833.2|22793.2|22833.2|22793.2|0
1655379010000|2022-06-16 11:30:10|22831|22791|22816.4|22796.4|22831|22798.5|22816.4|22791|0
1655379050000|2022-06-16 11:30:50|22816|22796|22813.9|22793.9|22816|22796|22813.9|22793.9|0
1655379070000|2022-06-16 11:31:10|22811.4|22791.4|22809.7|22789.7|22811.4|22791.4|22809.7|22789.7|4
1655379080000|2022-06-16 11:31:20|22808|22788|22799.3|22779.3|22808|22788|22799.3|22779.3|0
1655379090000|2022-06-16 11:31:30|22788.5|22768.5|22788.5|22768.5|22788.5|22768.5|22788.5|22768.5|1
1655379100000|2022-06-16 11:31:40|22790.7|22750.7|22788.5|22748.5|22790.7|22750.7|22788.5|22748.5|2
1655379110000|2022-06-16 11:31:50|22788.9|22748.9|22770.7|22730.7|22788.9|22748.9|22768.2|22730.7|6
1655379120000|2022-06-16 11:32:00|22770.3|22730.3|22766|22726|22770.3|22730.3|22766|22726|0
1655379130000|2022-06-16 11:32:10|22751.4|22731.4|22751.4|22731.4|22751.4|22731.4|22751.4|22731.4|0
1655379140000|2022-06-16 11:32:20|||||||||2
1655379150000|2022-06-16 11:32:30|22761|22721|22761|22721|22761|22721|22761|22721|0
1655379160000|2022-06-16 11:32:40|22758.9|22718.9|22758.9|22718.9|22758.9|22718.9|22758.9|22718.9|0
1655379180000|2022-06-16 11:33:00|||||||||1
1655379200000|2022-06-16 11:33:20|22745.7|22725.7|22745.7|22725.7|22745.7|22725.7|22745.7|22725.7|11
1655379220000|2022-06-16 11:33:40|22746|22726|22745.7|22725.7|22746|22726|22745.7|22725.7|34
1655379230000|2022-06-16 11:33:50|||||||||1
1655379260000|2022-06-16 11:34:20|22746|22706|22738.9|22698.9|22746|22706|22738.9|22698.9|1
1655379270000|2022-06-16 11:34:30|22727.8|22707.8|22723.5|22703.5|22727.8|22707.8|22723.5|22703.5|0
1655379300000|2022-06-16 11:35:00|||||||||1
1655379340000|2022-06-16 11:35:40|||||||||19
1655379350000|2022-06-16 11:35:50|||||||||1
1655379380000|2022-06-16 11:36:20|22733.9|22693.9|22733.9|22693.9|22733.9|22693.9|22733.9|22693.9|0
1655379390000|2022-06-16 11:36:30|22736|22696|22736|22696|22736|22696|22736|22696|0
1655379410000|2022-06-16 11:36:50|22723.5|22703.5|22723.5|22703.5|22723.5|22703.5|22723.5|22703.5|0
1655379430000|2022-06-16 11:37:10|22736|22696|22731|22711|22736|22711|22726.4|22696|1
1655379450000|2022-06-16 11:37:30|22733.5|22713.5|22748.5|22728.5|22748.5|22728.5|22733.5|22713.5|0
1655379470000|2022-06-16 11:37:50|22747.8|22727.8|22738.5|22718.5|22747.8|22727.8|22738.5|22718.5|0
1655379480000|2022-06-16 11:38:00|22747.8|22707.8|22743.5|22703.5|22747.8|22707.8|22743.5|22703.5|0
1655379490000|2022-06-16 11:38:10|22734.2|22714.2|22738.5|22718.5|22738.5|22718.5|22734.2|22714.2|1
1655379510000|2022-06-16 11:38:30|22741.4|22721.4|22741.4|22721.4|22741.4|22721.4|22738.9|22718.9|0
1655379520000|2022-06-16 11:38:40|22741|22721|22738.9|22718.9|22741|22721|22738.9|22718.9|2
1655379530000|2022-06-16 11:38:50|||||||||11
1655379540000|2022-06-16 11:39:00|22736.4|22716.4|22736.4|22716.4|22736.4|22716.4|22736.4|22716.4|0
1655379550000|2022-06-16 11:39:10|22736|22716|22736|22716|22736|22716|22736|22716|0
1655379560000|2022-06-16 11:39:20|22735.7|22715.7|22733.5|22713.5|22746|22715.7|22733.5|22706|0
1655379580000|2022-06-16 11:39:40|22743.9|22703.9|22735.7|22715.7|22746|22715.7|22735.7|22703.9|0
1655379600000|2022-06-16 11:40:00|22733.5|22713.5|22733.5|22713.5|22733.5|22713.5|22733.5|22713.5|1
1655379760000|2022-06-16 11:42:40|22732.8|22712.8|22732.8|22712.8|22732.8|22712.8|22732.8|22712.8|1
1655379770000|2022-06-16 11:42:50|22728.2|22708.2|22728.2|22708.2|22728.2|22708.2|22728.2|22708.2|0
1655379780000|2022-06-16 11:43:00|22725.7|22705.7|22725.7|22705.7|22725.7|22705.7|22725.7|22705.7|0
1655379820000|2022-06-16 11:43:40|22720.7|22700.7|22718.2|22698.2|22720.7|22700.7|22718.2|22698.2|0
1655379840000|2022-06-16 11:44:00|||||||||1
1655379850000|2022-06-16 11:44:10|||||||||16
1655379860000|2022-06-16 11:44:20|22718.5|22698.5|22721|22701|22721|22701|22718.5|22698.5|0
1655379920000|2022-06-16 11:45:20|22718.9|22698.9|22718.5|22698.5|22718.9|22698.9|22718.5|22698.5|0
1655379930000|2022-06-16 11:45:30|22716.4|22696.4|22716.4|22696.4|22716.4|22696.4|22716.4|22696.4|0
1655379940000|2022-06-16 11:45:40|22713.9|22693.9|22691|22671|22713.9|22693.9|22691|22671|52
1655379950000|2022-06-16 11:45:50|22686|22666|22673.5|22653.5|22691|22666|22673.5|22651|1
1655379960000|2022-06-16 11:46:00|22671|22651|22683.5|22663.5|22683.9|22663.9|22671|22651|0
1655380010000|2022-06-16 11:46:50|22686|22666|22686|22666|22686|22666|22686|22666|0
1655380020000|2022-06-16 11:47:00|22686.4|22666.4|22688.5|22668.5|22688.5|22668.5|22686.4|22666.4|1
1655380030000|2022-06-16 11:47:10|22691|22671|22703.5|22683.5|22703.5|22683.5|22691|22671|0
1655380040000|2022-06-16 11:47:20|22705.7|22685.7|22718.5|22678.5|22718.9|22698.9|22705.7|22678.5|2
1655380060000|2022-06-16 11:47:40|22716|22676|22716|22676|22716|22676|22716|22676|0
1655380090000|2022-06-16 11:48:10|22705.7|22685.7|22703.5|22683.5|22705.7|22685.7|22703.5|22683.5|0
1655380100000|2022-06-16 11:48:20|22713.9|22673.9|22713.9|22673.9|22713.9|22673.9|22713.9|22673.9|0
1655380110000|2022-06-16 11:48:30|22716|22676|22716|22676|22716|22676|22716|22676|0
1655380130000|2022-06-16 11:48:50|22706.4|22686.4|22708.5|22688.5|22708.5|22688.5|22706.4|22686.4|0
1655380150000|2022-06-16 11:49:10|||||||||9
1655380160000|2022-06-16 11:49:20|22711|22691|22711|22691|22711|22691|22711|22691|0
1655380170000|2022-06-16 11:49:30|22712.1|22692.1|22718.5|22698.5|22718.5|22698.5|22712.1|22692.1|0
1655380260000|2022-06-16 11:51:00|22716.4|22696.4|22716|22696|22716.4|22696.4|22716|22696|0
1655380270000|2022-06-16 11:51:10|22713.5|22693.5|22713.5|22693.5|22713.9|22693.9|22713.5|22693.5|1
1655380280000|2022-06-16 11:51:20|22712.8|22692.8|22712.8|22692.8|22712.8|22692.8|22712.8|22692.8|1
1655380290000|2022-06-16 11:51:30|22710.7|22690.7|22710.7|22690.7|22710.7|22690.7|22710.7|22690.7|0
1655380320000|2022-06-16 11:52:00|22711.4|22691.4|22726|22686|22726|22696.4|22711.4|22686|0
1655380340000|2022-06-16 11:52:20|22726.4|22686.4|22728.5|22688.5|22728.5|22688.5|22726.4|22686.4|0
1655380350000|2022-06-16 11:52:30|22728.9|22688.9|22728.9|22688.9|22728.9|22688.9|22728.9|22688.9|0
1655380360000|2022-06-16 11:52:40|22728.5|22688.5|22728.5|22688.5|22728.5|22688.5|22728.5|22688.5|0
1655380380000|2022-06-16 11:53:00|22728.9|22688.9|22728.9|22688.9|22728.9|22688.9|22728.9|22688.9|0
1655380390000|2022-06-16 11:53:10|22731|22691|22731|22691|22731|22691|22731|22691|0
1655380470000|2022-06-16 11:54:30|22713.5|22693.5|22713.5|22693.5|22713.5|22693.5|22713.5|22693.5|0
1655380550000|2022-06-16 11:55:50|22713.2|22693.2|22711|22691|22713.2|22693.2|22711|22691|0
1655380590000|2022-06-16 11:56:30|||||||||1
1655380660000|2022-06-16 11:57:40|22718.5|22658.5|22718.5|22658.5|22718.5|22658.5|22718.5|22658.5|2
1655380670000|2022-06-16 11:57:50|22701|22661|22701|22661|22701|22661|22701|22661|0
1655380690000|2022-06-16 11:58:10|22690.7|22670.7|22683.2|22663.2|22690.7|22670.7|22683.2|22663.2|1
1655380700000|2022-06-16 11:58:20|22673.2|22653.2|22665|22645|22673.2|22653.2|22665|22645|2
1655380710000|2022-06-16 11:58:30|22658.5|22638.5|22670.7|22630.7|22671|22638.5|22658.5|22628.5|0
1655380720000|2022-06-16 11:58:40|22668.5|22628.5|22668.5|22628.5|22668.5|22628.5|22668.5|22628.5|0
1655380730000|2022-06-16 11:58:50|22671|22631|22671|22631|22671|22631|22671|22631|2
1655380750000|2022-06-16 11:59:10|||||||||1
1655380770000|2022-06-16 11:59:30|22668.5|22628.5|22663.9|22623.9|22668.5|22628.5|22663.9|22623.9|0
1655380800000|2022-06-16 12:00:00|22648.9|22628.9|22663.9|22623.9|22663.9|22633.5|22646.4|22623.9|1
1655380810000|2022-06-16 12:00:10|22656.4|22636.4|22658.5|22638.5|22666|22638.5|22656.4|22626|0
1655380820000|2022-06-16 12:00:20|22671|22631|22668.5|22648.5|22671|22648.5|22661.4|22631|0
1655380840000|2022-06-16 12:00:40|22668.9|22648.9|22671|22651|22671|22651|22668.9|22648.9|0
1655380860000|2022-06-16 12:01:00|22678.5|22658.5|22678.5|22658.5|22678.5|22658.5|22678.5|22658.5|9
1655380870000|2022-06-16 12:01:10|22681|22661|22681|22661|22681|22661|22681|22661|0
1655380880000|2022-06-16 12:01:20|22683.5|22663.5|22683.5|22663.5|22683.5|22663.5|22683.5|22663.5|0
1655380900000|2022-06-16 12:01:40|22683.9|22663.9|22706|22686|22706|22686|22683.9|22663.9|1
1655380910000|2022-06-16 12:01:50|22708.5|22688.5|22723.9|22683.9|22723.9|22689.2|22708.5|22683.9|0
1655380920000|2022-06-16 12:02:00|22726|22686|22726|22686|22726|22686|22726|22686|0
1655380930000|2022-06-16 12:02:10|22708.5|22688.5|22708.5|22688.5|22708.5|22688.5|22708.5|22688.5|0
1655380960000|2022-06-16 12:02:40|22718.5|22698.5|22718.5|22698.5|22718.5|22698.5|22718.5|22698.5|1
1655380970000|2022-06-16 12:02:50|22727.8|22707.8|22732.8|22712.8|22732.8|22712.8|22727.8|22707.8|0
1655380980000|2022-06-16 12:03:00|22730.7|22710.7|22723.5|22703.5|22730.7|22710.7|22723.5|22703.5|0
1655381010000|2022-06-16 12:03:30|22723.9|22703.9|22728.5|22708.5|22728.5|22708.5|22723.9|22703.9|1
1655381020000|2022-06-16 12:03:40|22731|22711|22731|22711|22731|22711|22731|22711|1
1655381040000|2022-06-16 12:04:00|22743.5|22723.5|22743.5|22723.5|22743.5|22723.5|22743.5|22723.5|4
1655381050000|2022-06-16 12:04:10|22741|22721|22738.5|22718.5|22742.8|22722.8|22738.5|22718.5|1
1655381060000|2022-06-16 12:04:20|22743.2|22723.2|22738.5|22718.5|22743.2|22723.2|22738.5|22718.5|3
1655381070000|2022-06-16 12:04:30|22743.2|22723.2|22738.5|22718.5|22743.2|22723.2|22738.5|22718.5|0
1655381080000|2022-06-16 12:04:40|22743.5|22723.5|22738.5|22718.5|22743.5|22723.5|22738.5|22718.5|2
1655381090000|2022-06-16 12:04:50|22741|22721|22730.7|22710.7|22741|22721|22730.7|22710.7|5
1655381110000|2022-06-16 12:05:10|22733.5|22713.5|22733.5|22713.5|22733.5|22713.5|22733.5|22713.5|0
1655381120000|2022-06-16 12:05:20|22736|22716|22751|22731|22751|22731|22736|22716|6
1655381160000|2022-06-16 12:06:00|22751.4|22731.4|22751|22731|22751.4|22731.4|22751|22731|0
1655381190000|2022-06-16 12:06:30|22746|22726|22745.3|22725.3|22746|22726|22745.3|22725.3|1
1655381200000|2022-06-16 12:06:40|22741|22721|22741|22721|22741|22721|22741|22721|0
1655381230000|2022-06-16 12:07:10|22740.7|22720.7|22737.8|22717.8|22740.7|22720.7|22737.8|22717.8|1
1655381240000|2022-06-16 12:07:20|22736.8|22716.8|22705|22685|22736.8|22716.8|22705|22685|0
1655381250000|2022-06-16 12:07:30|22700.7|22680.7|22700.7|22680.7|22700.7|22680.7|22700.7|22680.7|0
1655381280000|2022-06-16 12:08:00|22701|22681|22703.5|22683.5|22703.5|22683.5|22701|22681|0
1655381300000|2022-06-16 12:08:20|22711|22691|22726|22686|22726|22691|22711|22681.7|0
1655381310000|2022-06-16 12:08:30|22715.3|22695.3|22715.3|22695.3|22715.3|22695.3|22715.3|22695.3|0
1655381320000|2022-06-16 12:08:40|22710.3|22690.3|22706|22686|22710.3|22690.3|22706|22686|3
1655381340000|2022-06-16 12:09:00|22699.5|22679.5|22699.5|22679.5|22699.5|22679.5|22699.5|22679.5|0
1655381350000|2022-06-16 12:09:10|22692.4|22672.4|22680.3|22660.3|22692.4|22672.4|22680.3|22660.3|1
1655381360000|2022-06-16 12:09:20|22678.2|22658.2|22678.2|22658.2|22678.2|22658.2|22678.2|22658.2|0
1655381380000|2022-06-16 12:09:40|22677.8|22657.8|22677.8|22657.8|22677.8|22657.8|22677.8|22657.8|0
1655381390000|2022-06-16 12:09:50|22676|22656|22676|22656|22676|22656|22676|22656|0
1655381410000|2022-06-16 12:10:10|22678.5|22658.5|22693.9|22653.9|22693.9|22663.5|22678.5|22653.9|0
1655381420000|2022-06-16 12:10:20|22698.9|22658.9|22698.9|22658.9|22698.9|22658.9|22698.9|22658.9|0
1655381430000|2022-06-16 12:10:30|22718.5|22658.5|22716|22676|22718.5|22676|22716|22658.5|0
1655381450000|2022-06-16 12:10:50|22706.4|22686.4|22708.5|22688.5|22708.5|22688.5|22706.4|22686.4|0
1655381480000|2022-06-16 12:11:20|22718.9|22678.9|22713.5|22693.5|22718.9|22693.5|22713.5|22678.9|0
1655381510000|2022-06-16 12:11:50|22713.9|22693.9|22718.2|22698.2|22718.2|22698.2|22713.9|22693.9|0
1655381520000|2022-06-16 12:12:00|22720.7|22700.7|22720.7|22700.7|22720.7|22700.7|22720.7|22700.7|0
1655381530000|2022-06-16 12:12:10|22725.7|22705.7|22728.2|22708.2|22728.2|22708.2|22725.7|22705.7|1
1655381560000|2022-06-16 12:12:40|22730.7|22710.7|22730.7|22710.7|22730.7|22710.7|22730.7|22710.7|0
1655381580000|2022-06-16 12:13:00|22728.2|22708.2|22728.2|22708.2|22730.7|22710.7|22728.2|22708.2|0
1655381590000|2022-06-16 12:13:10|22723.2|22703.2|22722.8|22702.8|22723.2|22703.2|22722.8|22702.8|0
1655381600000|2022-06-16 12:13:20|22732.5|22692.5|22722.8|22702.8|22732.5|22702.8|22722.8|22692.5|0
1655381610000|2022-06-16 12:13:30|22720.7|22700.7|22720.7|22700.7|22720.7|22700.7|22720.7|22700.7|0
1655381630000|2022-06-16 12:13:50|22718.5|22698.5|22713.9|22693.9|22718.5|22698.5|22713.9|22693.9|0
1655381650000|2022-06-16 12:14:10|22713.5|22693.5|22716|22696|22716|22696|22713.5|22693.5|0
1655381680000|2022-06-16 12:14:40|||||||||2
1655381690000|2022-06-16 12:14:50|22716.4|22696.4|22718.9|22698.9|22718.9|22698.9|22716.4|22696.4|0
1655381700000|2022-06-16 12:15:00|22721|22701|22721|22701|22721|22701|22721|22701|0
1655381710000|2022-06-16 12:15:10|22728.5|22708.5|22733.5|22713.5|22733.5|22713.5|22728.5|22708.5|1
1655381720000|2022-06-16 12:15:20|22743.9|22703.9|22733.5|22713.5|22743.9|22715.7|22733.5|22703.9|0
1655381730000|2022-06-16 12:15:30|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|22733.9|22713.9|52
1655381790000|2022-06-16 12:16:30|||||||||1
1655381840000|2022-06-16 12:17:20|||||||||2
1655381860000|2022-06-16 12:17:40|22733.5|22713.5|22716.4|22696.4|22733.5|22713.5|22716.4|22696.4|0
1655381870000|2022-06-16 12:17:50|22716|22696|22696.4|22676.4|22716|22696|22696.4|22676.4|3
1655381880000|2022-06-16 12:18:00|22692|22672|22692|22672|22692|22672|22692|22672|0
1655381900000|2022-06-16 12:18:20|22691.7|22671.7|22706.4|22666.4|22706.4|22673.5|22691.7|22666.4|0
1655381910000|2022-06-16 12:18:30|22718.9|22658.9|22723.9|22663.9|22723.9|22671.4|22711.4|22658.9|0
1655381920000|2022-06-16 12:18:40|22721.4|22681.4|22721.4|22681.4|22721.4|22681.4|22721.4|22681.4|0
1655381930000|2022-06-16 12:18:50|22711.4|22691.4|22711.4|22691.4|22711.4|22691.4|22711.4|22691.4|0
1655381940000|2022-06-16 12:19:00|22721.7|22681.7|22721.7|22681.7|22721.7|22681.7|22721.7|22681.7|0
1655381950000|2022-06-16 12:19:10|22723.9|22683.9|22711.4|22691.4|22723.9|22691.4|22711.4|22683.9|0
1655381960000|2022-06-16 12:19:20|22718.9|22678.9|22718.9|22678.9|22718.9|22678.9|22718.9|22678.9|0
1655381970000|2022-06-16 12:19:30|||||||||1
1655381990000|2022-06-16 12:19:50|22720.2|22680.2|22728.9|22688.9|22728.9|22688.9|22720.2|22680.2|0
1655382000000|2022-06-16 12:20:00|||||||||1
1655382040000|2022-06-16 12:20:40|22729.2|22689.2|22729.2|22689.2|22729.2|22689.2|22729.2|22689.2|0
1655382060000|2022-06-16 12:21:00|22731.4|22691.4|22741|22701|22741|22701|22731.4|22691.4|0
1655382070000|2022-06-16 12:21:10|||||||||9
1655382100000|2022-06-16 12:21:40|22741.4|22701.4|22741|22701|22741.4|22701.4|22741|22701|0
1655382110000|2022-06-16 12:21:50|22741.4|22701.4|22741.4|22701.4|22741.4|22701.4|22741.4|22701.4|2
1655382120000|2022-06-16 12:22:00|22741|22701|22741.4|22721.4|22745.7|22725.7|22741|22701|1
1655382130000|2022-06-16 12:22:10|22743.5|22723.5|22743.5|22723.5|22743.5|22723.5|22743.5|22723.5|0
1655382180000|2022-06-16 12:23:00|22746.4|22726.4|22743.5|22723.5|22747.8|22727.8|22743.5|22723.5|0
1655382190000|2022-06-16 12:23:10|22748.5|22728.5|22743.5|22723.5|22751|22731|22743.5|22723.5|1
1655382200000|2022-06-16 12:23:20|||||||||1
1655382210000|2022-06-16 12:23:30|22746.4|22726.4|22743.5|22723.5|22746.4|22726.4|22743.5|22723.5|0
1655382240000|2022-06-16 12:24:00|22744.2|22724.2|22743.5|22723.5|22744.2|22724.2|22743.5|22723.5|0
1655382250000|2022-06-16 12:24:10|22743.9|22723.9|22743.9|22723.9|22743.9|22723.9|22743.9|22723.9|1
1655382280000|2022-06-16 12:24:40|22748.2|22728.2|22748.2|22728.2|22748.2|22728.2|22748.2|22728.2|0
1655382300000|2022-06-16 12:25:00|22743.9|22723.9|22743.9|22723.9|22754.5|22724.5|22743.9|22714.5|0
1655382320000|2022-06-16 12:25:20|22754.5|22714.5|22750.7|22730.7|22758.9|22730.7|22743.9|22714.5|0
1655382350000|2022-06-16 12:25:50|22750.3|22730.3|22748.2|22728.2|22761|22730.3|22748.2|22721|0
1655382370000|2022-06-16 12:26:10|22758.9|22718.9|22748.2|22728.2|22758.9|22728.2|22748.2|22718.9|0
1655382400000|2022-06-16 12:26:40|22746|22726|22746|22726|22746|22726|22746|22726|0
1655382420000|2022-06-16 12:27:00|22749.2|22729.2|22761.4|22741.4|22761.4|22741.4|22749.2|22718.9|1
1655382430000|2022-06-16 12:27:10|22763.5|22743.5|22766|22746|22766|22746|22763.5|22743.5|1
1655382450000|2022-06-16 12:27:30|22776.7|22736.7|22773.5|22753.5|22776.7|22753.5|22773.5|22736.7|0
1655382480000|2022-06-16 12:28:00|22776.4|22756.4|22776.4|22756.4|22776.4|22756.4|22776.4|22756.4|0
1655382490000|2022-06-16 12:28:10|22781|22761|22792.5|22772.5|22792.5|22772.5|22781|22761|0
1655382500000|2022-06-16 12:28:20|22793.9|22773.9|22798.2|22778.2|22798.2|22778.2|22793.9|22773.9|10
1655382520000|2022-06-16 12:28:40|22798.5|22778.5|22801|22781|22801|22781|22798.5|22778.5|0
1655382540000|2022-06-16 12:29:00|22807|22787|22861.4|22821.4|22861.4|22821.4|22807|22787|2
1655382550000|2022-06-16 12:29:10|22861|22821|22863.9|22823.9|22863.9|22823.9|22861|22821|1
1655382570000|2022-06-16 12:29:30|22861.7|22821.7|22861.7|22821.7|22861.7|22821.7|22861.7|22821.7|0
1655382580000|2022-06-16 12:29:40|22854.2|22834.2|22853.9|22833.9|22854.2|22834.2|22853.9|22833.9|0
1655382590000|2022-06-16 12:29:50|22854.2|22834.2|22854.2|22834.2|22854.2|22834.2|22854.2|22834.2|0
1655382600000|2022-06-16 12:30:00|22863.9|22823.9|22874.5|22814.5|22874.5|22824.2|22844.2|22814.5|5
1655382610000|2022-06-16 12:30:10|22876.7|22816.7|22876.7|22816.7|22876.7|22816.7|22876.7|22816.7|0
1655382620000|2022-06-16 12:30:20|22867|22827|22869.2|22829.2|22869.2|22829.2|22867|22827|0
1655382630000|2022-06-16 12:30:30|22866.7|22826.7|22866.7|22826.7|22866.7|22826.7|22866.7|22826.7|0
1655382650000|2022-06-16 12:30:50|||||||||7
1655382660000|2022-06-16 12:31:00|22868.9|22828.9|22871.7|22851.7|22871.7|22851.7|22859.2|22828.9|2
1655382680000|2022-06-16 12:31:20|||||||||4
1655382720000|2022-06-16 12:32:00|22866.7|22846.7|22864.2|22844.2|22866.7|22846.7|22864.2|22844.2|21
1655382730000|2022-06-16 12:32:10|22863.9|22843.9|22861.7|22841.7|22863.9|22843.9|22861.7|22841.7|0
1655382740000|2022-06-16 12:32:20|22839.2|22819.2|22846.7|22826.7|22846.7|22826.7|22839.2|22819.2|6
1655382750000|2022-06-16 12:32:30|22849.2|22829.2|22849.2|22829.2|22849.2|22829.2|22849.2|22829.2|0
1655382760000|2022-06-16 12:32:40|22849.5|22829.5|22856.7|22836.7|22856.7|22836.7|22849.5|22829.5|2
1655382770000|2022-06-16 12:32:50|22859.2|22839.2|22869.2|22849.2|22869.2|22849.2|22859.2|22839.2|2
1655382780000|2022-06-16 12:33:00|22869.5|22849.5|22871.7|22851.7|22871.7|22851.7|22869.5|22849.5|1
1655382830000|2022-06-16 12:33:50|22876.7|22856.7|22876.7|22856.7|22876.7|22856.7|22876.7|22856.7|0
1655382870000|2022-06-16 12:34:30|22874.2|22854.2|22874.2|22854.2|22874.2|22854.2|22874.2|22854.2|0
1655382880000|2022-06-16 12:34:40|22874.5|22854.5|22874.5|22854.5|22874.5|22854.5|22874.5|22854.5|2
1655382890000|2022-06-16 12:34:50|22876.7|22856.7|22877|22857|22877|22857|22876.7|22856.7|1
1655382900000|2022-06-16 12:35:00|22879.2|22859.2|22903.9|22883.9|22903.9|22883.9|22879.2|22859.2|11
1655382910000|2022-06-16 12:35:10|22906.4|22886.4|22924.5|22904.5|22924.5|22904.5|22906.4|22886.4|10
1655382920000|2022-06-16 12:35:20|22931.7|22911.7|22931.7|22911.7|22931.7|22911.7|22931.7|22911.7|0
1655382930000|2022-06-16 12:35:30|22936|22916|22936|22916|22936|22916|22936|22916|0
1655382940000|2022-06-16 12:35:40|22936.7|22916.7|22984.2|22964.2|22986.4|22966.4|22936.7|22916.7|23
1655382950000|2022-06-16 12:35:50|22986.7|22966.7|22988.9|22968.9|22988.9|22968.9|22986.7|22966.7|1
1655382960000|2022-06-16 12:36:00|22991.4|22971.4|22991.4|22971.4|22991.4|22971.4|22991.4|22971.4|0
1655382970000|2022-06-16 12:36:10|22991|22971|22988.9|22968.9|22991|22971|22988.9|22968.9|0
1655383000000|2022-06-16 12:36:40|22988.5|22968.5|22980.7|22960.7|22991.7|22968.9|22980.7|22951.7|1
1655383010000|2022-06-16 12:36:50|22983.5|22943.5|22964.2|22944.2|22983.5|22944.2|22964.2|22939.2|0
1655383020000|2022-06-16 12:37:00|22961.7|22941.7|22954.2|22934.2|22961.7|22941.7|22951.7|22931.7|5
1655383040000|2022-06-16 12:37:20|22961.7|22921.7|22946.7|22926.7|22961.7|22929.2|22946.7|22921.7|0
1655383050000|2022-06-16 12:37:30|22944.2|22924.2|22941.7|22921.7|22944.2|22924.2|22941.7|22921.7|0
1655383060000|2022-06-16 12:37:40|22934.2|22914.2|22925.2|22905.2|22934.2|22914.2|22925.2|22905.2|0
1655383070000|2022-06-16 12:37:50|22924.2|22904.2|22915.6|22895.6|22924.2|22904.2|22915.6|22895.6|0
1655383080000|2022-06-16 12:38:00|22914.5|22894.5|22921.7|22881.7|22921.7|22894.5|22914.5|22881.7|1
1655383100000|2022-06-16 12:38:20|22919.2|22879.2|22919.2|22879.2|22919.2|22879.2|22919.2|22879.2|0
1655383110000|2022-06-16 12:38:30|22904.2|22884.2|22911.7|22871.7|22913.9|22884.2|22904.2|22871.7|0
1655383130000|2022-06-16 12:38:50|22899.2|22879.2|22899.2|22879.2|22899.2|22879.2|22899.2|22879.2|0
1655383160000|2022-06-16 12:39:20|||||||||1
1655383170000|2022-06-16 12:39:30|22911.7|22871.7|22911.7|22871.7|22911.7|22871.7|22911.7|22871.7|0
1655383200000|2022-06-16 12:40:00|22904.2|22884.2|22919.2|22879.2|22919.2|22884.2|22904.2|22876.7|1
1655383210000|2022-06-16 12:40:10|22919.5|22879.5|22924.2|22884.2|22924.2|22884.2|22919.5|22879.5|0
1655383220000|2022-06-16 12:40:20|22923.9|22883.9|22924.2|22884.2|22924.2|22884.2|22921.7|22881.7|0
1655383260000|2022-06-16 12:41:00|22924.5|22884.5|22944.2|22924.2|22944.2|22924.2|22917.4|22884.5|2
1655383270000|2022-06-16 12:41:10|22946.7|22926.7|22949.5|22929.5|22949.5|22929.5|22946.7|22926.7|0
1655383280000|2022-06-16 12:41:20|22951.7|22931.7|22947|22927|22951.7|22931.7|22947|22927|1
1655383290000|2022-06-16 12:41:30|22949.2|22929.2|22948.9|22928.9|22949.2|22929.2|22948.9|22928.9|0
1655383300000|2022-06-16 12:41:40|22947|22927|22949.2|22929.2|22949.2|22929.2|22947|22927|0
1655383320000|2022-06-16 12:42:00|22944.2|22924.2|22914.2|22894.2|22944.2|22924.2|22914.2|22894.2|0
1655383330000|2022-06-16 12:42:10|22916.7|22896.7|22916.7|22896.7|22916.7|22896.7|22916.7|22896.7|0
1655383350000|2022-06-16 12:42:30|22911.7|22891.7|22891.7|22871.7|22911.7|22891.7|22891.7|22871.7|10
1655383370000|2022-06-16 12:42:50|22889.2|22869.2|22879.2|22859.2|22889.2|22869.2|22879.2|22859.2|0
1655383380000|2022-06-16 12:43:00|22881.7|22861.7|22889.2|22869.2|22889.2|22869.2|22881.7|22861.7|0
1655383390000|2022-06-16 12:43:10|22899.5|22859.5|22901.7|22861.7|22901.7|22861.7|22899.5|22859.5|0
1655383400000|2022-06-16 12:43:20|22889.2|22869.2|22889.2|22869.2|22889.2|22869.2|22889.2|22869.2|0
1655383440000|2022-06-16 12:44:00|22896.7|22856.7|22889.2|22869.2|22896.7|22869.2|22889.2|22856.7|0
1655383450000|2022-06-16 12:44:10|22901.7|22861.7|22901.7|22861.7|22901.7|22861.7|22901.7|22861.7|0
1655383490000|2022-06-16 12:44:50|22891.4|22871.4|22884.2|22864.2|22891.4|22871.4|22884.2|22864.2|0
1655383500000|2022-06-16 12:45:00|22896.7|22856.7|22904.2|22864.2|22904.2|22869.2|22887|22856.7|0
1655383520000|2022-06-16 12:45:20|22911.7|22871.7|22912|22872|22912|22872|22911.7|22871.7|0
1655383530000|2022-06-16 12:45:30|22914.2|22874.2|22914.2|22874.2|22914.2|22874.2|22914.2|22874.2|1
1655383600000|2022-06-16 12:46:40|22909.2|22889.2|22914.2|22894.2|22914.2|22894.2|22909.2|22889.2|1
1655383610000|2022-06-16 12:46:50|22931.7|22891.7|22949.5|22909.5|22949.5|22919.2|22928.1|22882.4|0
1655383620000|2022-06-16 12:47:00|22951.7|22911.7|22944.5|22924.5|22951.7|22924.5|22942|22911.7|0
1655383650000|2022-06-16 12:47:30|22948.9|22928.9|22948.9|22928.9|22948.9|22928.9|22948.9|22928.9|0
1655383680000|2022-06-16 12:48:00|22949.2|22929.2|22952|22932|22952|22932|22949.2|22929.2|0
1655383740000|2022-06-16 12:49:00|22952.4|22932.4|22952.4|22932.4|22952.4|22932.4|22952.4|22932.4|0
1655383770000|2022-06-16 12:49:30|||||||||1
1655383810000|2022-06-16 12:50:10|22954.5|22934.5|22954.5|22934.5|22954.5|22934.5|22954.5|22934.5|0
1655383890000|2022-06-16 12:51:30|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|0
1655383900000|2022-06-16 12:51:40|22966.4|22946.4|22970.7|22950.7|22970.7|22950.7|22966.4|22946.4|1
1655383910000|2022-06-16 12:51:50|22989.2|22969.2|22989.2|22969.2|22989.2|22969.2|22989.2|22969.2|1
1655383920000|2022-06-16 12:52:00|22989.5|22969.5|23086.7|23066.7|23086.7|23066.7|22989.5|22969.5|10
1655383930000|2022-06-16 12:52:10|23086.4|23066.4|23081.7|23061.7|23089.2|23069.2|23081.7|23061.7|0
1655383940000|2022-06-16 12:52:20|23081.4|23061.4|23086.7|23066.7|23086.7|23066.7|23079.5|23059.5|0
1655383950000|2022-06-16 12:52:30|23089.2|23069.2|23089.2|23069.2|23089.2|23069.2|23089.2|23069.2|5
1655383960000|2022-06-16 12:52:40|||||||||1
1655383970000|2022-06-16 12:52:50|23089.9|23069.9|23091|23071|23094.2|23074.2|23089.9|23069.9|0
1655383980000|2022-06-16 12:53:00|23086.4|23066.4|23086.4|23066.4|23086.4|23066.4|23086.4|23066.4|0
1655383990000|2022-06-16 12:53:10|23085.7|23065.7|23077.8|23057.8|23085.7|23065.7|23077.8|23057.8|1
1655384000000|2022-06-16 12:53:20|23070.7|23050.7|23071.7|23031.7|23071.7|23050.7|23064.2|23031.7|2
1655384010000|2022-06-16 12:53:30|23059.2|23039.2|23056.7|23036.7|23059.2|23039.2|23056.7|23036.7|1
1655384020000|2022-06-16 12:53:40|23054.2|23034.2|23054.5|23034.5|23054.5|23034.5|23052.4|23032.4|1
1655384030000|2022-06-16 12:53:50|23051.7|23031.7|23051.7|23031.7|23051.7|23031.7|23051.7|23031.7|0
1655384040000|2022-06-16 12:54:00|23052.4|23032.4|23051.7|23031.7|23056.7|23036.7|23051.7|23031.7|0
1655384050000|2022-06-16 12:54:10|23046.7|23026.7|23026.7|23006.7|23046.7|23026.7|23026.7|23006.7|0
1655384060000|2022-06-16 12:54:20|23036|22996|23016.7|22996.7|23036|23001.4|23016.7|22996|0
1655384070000|2022-06-16 12:54:30|23019.2|22999.2|23024.2|23004.2|23024.2|23004.2|23019.2|22999.2|4
1655384090000|2022-06-16 12:54:50|23021.7|23001.7|22996.4|22976.4|23026.7|23001.7|22996.4|22976.4|2
1655384100000|2022-06-16 12:55:00|22997|22977|23016.7|22976.7|23031.7|22979.2|22997|22971.7|2
1655384120000|2022-06-16 12:55:20|23017|22977|23017|22977|23019.2|22979.2|23016.7|22976.7|0
1655384130000|2022-06-16 12:55:30|23019.2|22979.2|23016.7|22976.7|23019.2|22979.2|23016.7|22976.7|0
1655384150000|2022-06-16 12:55:50|23006.4|22986.4|23004.2|22984.2|23006.4|22986.4|23004.2|22984.2|0
1655384160000|2022-06-16 12:56:00|23019.2|22979.2|23019.2|22979.2|23019.2|22979.2|23019.2|22979.2|0
1655384180000|2022-06-16 12:56:20|23016.7|22976.7|23016.7|22976.7|23016.7|22976.7|23016.7|22976.7|1
1655384190000|2022-06-16 12:56:30|23006.4|22986.4|23006.4|22986.4|23006.4|22986.4|23006.4|22986.4|0
1655384200000|2022-06-16 12:56:40|23004.2|22984.2|23004.2|22984.2|23004.2|22984.2|23004.2|22984.2|0
1655384210000|2022-06-16 12:56:50|23003.9|22983.9|23002|22982|23004.2|22984.2|23001.7|22981.7|0
1655384220000|2022-06-16 12:57:00|23004.2|22984.2|23001.7|22981.7|23004.2|22984.2|23001.7|22981.7|0
1655384230000|2022-06-16 12:57:10|23004.2|22984.2|22999.2|22979.2|23004.2|22984.2|22999.2|22979.2|3
1655384240000|2022-06-16 12:57:20|23001.7|22981.7|23004.2|22984.2|23004.2|22984.2|23001.7|22981.7|1
1655384250000|2022-06-16 12:57:30|23014.9|22974.9|23009.2|22989.2|23016.7|22989.2|23002|22972|0
1655384270000|2022-06-16 12:57:50|23008.9|22988.9|23006.4|22986.4|23008.9|22988.9|23006.4|22986.4|0
1655384280000|2022-06-16 12:58:00|23006.7|22986.7|23013.9|22993.9|23016|22996|23006.7|22986.7|2
1655384300000|2022-06-16 12:58:20|23013.5|22993.5|23009.2|22989.2|23014.2|22994.2|23009.2|22989.2|0
1655384310000|2022-06-16 12:58:30|23006.7|22986.7|23004.2|22984.2|23006.7|22986.7|23004.2|22984.2|0
1655384320000|2022-06-16 12:58:40|23001.7|22981.7|22998.9|22978.9|23004.2|22984.2|22998.9|22978.9|0
1655384330000|2022-06-16 12:58:50|22996.4|22976.4|22991.7|22971.7|22996.4|22976.4|22991.7|22971.7|0
1655384340000|2022-06-16 12:59:00|23002.4|22962.4|22981.7|22961.7|23006.7|22971.7|22981.7|22956.7|0
1655384380000|2022-06-16 12:59:40|22976.7|22956.7|22969.2|22949.2|22976.7|22956.7|22969.2|22949.2|1
1655384390000|2022-06-16 12:59:50|22968.5|22948.5|22964.2|22944.2|22968.5|22948.5|22963.9|22943.9|0
1655384400000|2022-06-16 13:00:00|22966.7|22946.7|22971.7|22951.7|22974.2|22954.2|22966.7|22946.7|0
1655384430000|2022-06-16 13:00:30|22969.2|22949.2|22954.2|22934.2|22974.2|22949.2|22954.2|22934.2|1
1655384450000|2022-06-16 13:00:50|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|1
1655384460000|2022-06-16 13:01:00|22966.7|22946.7|22954.2|22934.2|22990.3|22964.2|22954.2|22934.2|1
1655384480000|2022-06-16 13:01:20|22964.9|22924.9|22954.9|22934.9|22966.7|22934.9|22952.7|22922.4|0
1655384490000|2022-06-16 13:01:30|22962.4|22922.4|22954.2|22934.2|22962.4|22934.9|22949.9|22922.4|0
1655384500000|2022-06-16 13:01:40|22956.7|22936.7|22956.7|22936.7|22956.7|22936.7|22956.7|22936.7|3
1655384520000|2022-06-16 13:02:00|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|0
1655384530000|2022-06-16 13:02:10|22956.7|22936.7|22956.7|22936.7|22956.7|22936.7|22956.7|22936.7|0
1655384540000|2022-06-16 13:02:20|22957|22937|22959.2|22939.2|22959.2|22939.2|22957|22937|0
1655384550000|2022-06-16 13:02:30|22958.9|22938.9|22946.7|22926.7|22963.9|22939.2|22946.7|22923.9|0
1655384560000|2022-06-16 13:02:40|22949.2|22929.2|22941.7|22921.7|22949.2|22929.2|22941.7|22921.7|0
1655384570000|2022-06-16 13:02:50|22939.2|22919.2|22929.2|22909.2|22939.5|22919.5|22929.2|22909.2|1
1655384580000|2022-06-16 13:03:00|22924.2|22904.2|22924.2|22904.2|22924.2|22904.2|22924.2|22904.2|0
1655384590000|2022-06-16 13:03:10|22923.9|22903.9|22916.7|22896.7|22923.9|22903.9|22916.7|22896.7|0
1655384600000|2022-06-16 13:03:20|22919.2|22899.2|22921.7|22901.7|22921.7|22901.7|22916.7|22896.7|0
1655384610000|2022-06-16 13:03:30|22936.7|22896.7|22944.5|22904.5|22944.5|22909.2|22929.2|22896.7|1
1655384620000|2022-06-16 13:03:40|22957.7|22897.7|22954.2|22934.2|22957.7|22934.2|22945.6|22897.7|0
1655384650000|2022-06-16 13:04:10|22949.2|22929.2|22949.2|22929.2|22956|22929.2|22946.7|22916|0
1655384660000|2022-06-16 13:04:20|22959.5|22919.5|22959.5|22919.5|22959.5|22919.5|22959.5|22919.5|0
1655384670000|2022-06-16 13:04:30|22961.7|22921.7|22961.7|22921.7|22963.9|22934.2|22954.2|22921.7|0
1655384690000|2022-06-16 13:04:50|22951|22931|22951|22931|22951|22931|22951|22931|0
1655384700000|2022-06-16 13:05:00|22961.7|22921.7|22946.7|22926.7|22961.7|22926.7|22946.7|22921.7|1
1655384750000|2022-06-16 13:05:50|22944.2|22924.2|22939.2|22919.2|22944.2|22924.2|22939.2|22919.2|0
1655384760000|2022-06-16 13:06:00|22938.2|22918.2|22934.2|22914.2|22938.2|22918.2|22931.7|22911.7|0
1655384780000|2022-06-16 13:06:20|22936.7|22916.7|22939.2|22919.2|22939.2|22919.2|22936.7|22916.7|1
1655384790000|2022-06-16 13:06:30|22944.2|22924.2|22956.7|22916.7|22956.7|22924.2|22944.2|22916.7|0
1655384800000|2022-06-16 13:06:40|||||||||5
1655384810000|2022-06-16 13:06:50|22961.7|22921.7|22961.7|22921.7|22961.7|22921.7|22961.7|22921.7|3
1655384820000|2022-06-16 13:07:00|22952|22932|22949.2|22929.2|22952|22932|22949.2|22929.2|5
1655384860000|2022-06-16 13:07:40|22948.5|22928.5|22944.2|22924.2|22949.2|22929.2|22944.2|22924.2|0
1655384870000|2022-06-16 13:07:50|22946.4|22926.4|22946.4|22926.4|22946.4|22926.4|22946.4|22926.4|1
1655384890000|2022-06-16 13:08:10|22946.7|22926.7|22946.7|22926.7|22946.7|22926.7|22946.7|22926.7|0
1655384900000|2022-06-16 13:08:20|22949.2|22929.2|22959.2|22939.2|22961.7|22939.2|22949.2|22921.7|0
1655384930000|2022-06-16 13:08:50|22964.2|22944.2|22976.7|22936.7|22976.7|22944.2|22964.2|22936.7|0
1655384940000|2022-06-16 13:09:00|22981.7|22941.7|22981.7|22941.7|22981.7|22941.7|22981.7|22941.7|0
1655384980000|2022-06-16 13:09:40|22972|22952|22972|22952|22972|22952|22972|22952|0
1655384990000|2022-06-16 13:09:50|22984.5|22944.5|22984.5|22944.5|22984.5|22944.5|22984.5|22944.5|0
1655385020000|2022-06-16 13:10:20|22974.9|22954.9|22984.5|22944.5|22984.5|22954.9|22974.9|22944.5|0
1655385050000|2022-06-16 13:10:50|22974.9|22954.9|22974.9|22954.9|22974.9|22954.9|22974.9|22954.9|0
1655385060000|2022-06-16 13:11:00|22977|22957|23011.7|22991.7|23011.7|22991.7|22977|22957|4
1655385080000|2022-06-16 13:11:20|23020.7|22980.7|23013.9|22973.9|23020.7|22980.7|23013.9|22973.9|0
1655385090000|2022-06-16 13:11:30|23011.7|22971.7|23011.7|22971.7|23011.7|22971.7|23011.7|22971.7|0
1655385100000|2022-06-16 13:11:40|23004.2|22984.2|23004.2|22984.2|23004.2|22984.2|23004.2|22984.2|0
1655385120000|2022-06-16 13:12:00|23014.2|22994.2|23008.9|22988.9|23014.2|22994.2|23008.9|22988.9|4
1655385130000|2022-06-16 13:12:10|23007.8|22987.8|23006.7|22966.7|23007.8|22987.8|22994.2|22966.7|1
1655385160000|2022-06-16 13:12:40|22994.2|22974.2|23004.5|22964.5|23004.5|22974.2|22994.2|22964.5|0
1655385170000|2022-06-16 13:12:50|23007|22967|23009.2|22969.2|23009.2|22969.2|23007|22967|0
1655385180000|2022-06-16 13:13:00|23011.7|22971.7|23011.7|22971.7|23011.7|22971.7|23011.7|22971.7|0
1655385190000|2022-06-16 13:13:10|23004.2|22984.2|23006.7|22986.7|23009.2|22989.2|23004.2|22984.2|0
1655385200000|2022-06-16 13:13:20|22999.2|22979.2|22994.2|22974.2|22999.2|22979.2|22994.2|22974.2|0
1655385230000|2022-06-16 13:13:50|||||||||10
1655385250000|2022-06-16 13:14:10|22996.4|22976.4|23006.7|22966.7|23006.7|22976.4|22996.4|22966.7|1
1655385270000|2022-06-16 13:14:30|23007|22967|23009.2|22969.2|23009.2|22969.2|23007|22967|0
1655385280000|2022-06-16 13:14:40|22999.9|22979.9|22999.9|22979.9|22999.9|22979.9|22999.9|22979.9|0
1655385290000|2022-06-16 13:14:50|23004.5|22984.5|23011.7|22991.7|23011.7|22991.7|23004.5|22984.5|0
1655385300000|2022-06-16 13:15:00|23021.7|23001.7|23041.7|23021.7|23041.7|23021.7|23021.7|23001.7|5
1655385310000|2022-06-16 13:15:10|23046.7|23026.7|23076.7|23056.7|23076.7|23056.7|23046.7|23026.7|0
1655385320000|2022-06-16 13:15:20|23077|23057|23079.2|23059.2|23079.2|23059.2|23077|23057|0
1655385330000|2022-06-16 13:15:30|23084.2|23064.2|23091.7|23071.7|23091.7|23071.7|23084.2|23064.2|3
1655385340000|2022-06-16 13:15:40|23092|23072|23123.7|23103.7|23123.7|23103.7|23091.7|23071.7|11
1655385350000|2022-06-16 13:15:50|23134.5|23114.5|23141.7|23121.7|23141.7|23121.7|23133.9|23113.9|1
1655385360000|2022-06-16 13:16:00|23142|23122|23144.2|23124.2|23144.2|23124.2|23142|23122|1
1655385380000|2022-06-16 13:16:20|||||||||1
1655385400000|2022-06-16 13:16:40|23144.5|23124.5|23139.2|23119.2|23146.7|23126.7|23139.2|23119.2|0
1655385410000|2022-06-16 13:16:50|23144.2|23124.2|23144.2|23124.2|23144.2|23124.2|23144.2|23124.2|0
1655385420000|2022-06-16 13:17:00|23142|23122|23141.7|23121.7|23144.2|23124.2|23141.7|23121.7|9
1655385430000|2022-06-16 13:17:10|23134.2|23114.2|23119.2|23099.2|23134.2|23114.2|23119.2|23099.2|7
1655385460000|2022-06-16 13:17:40|23124.2|23104.2|23134.2|23114.2|23134.2|23114.2|23124.2|23104.2|0
1655385470000|2022-06-16 13:17:50|23136.4|23116.4|23136.4|23116.4|23136.4|23116.4|23136.4|23116.4|0
1655385480000|2022-06-16 13:18:00|23137|23117|23139.5|23119.5|23139.5|23119.5|23137|23117|0
1655385490000|2022-06-16 13:18:10|23139.9|23119.9|23139.9|23119.9|23139.9|23119.9|23139.9|23119.9|0
1655385500000|2022-06-16 13:18:20|23146.4|23126.4|23146.4|23126.4|23146.4|23126.4|23146.4|23126.4|1
1655385510000|2022-06-16 13:18:30|23147.4|23127.4|23153.9|23133.9|23153.9|23133.9|23147.4|23127.4|1
1655385520000|2022-06-16 13:18:40|23154.5|23134.5|23158.9|23138.9|23158.9|23138.9|23154.5|23134.5|1
1655385530000|2022-06-16 13:18:50|23161.4|23141.4|23161.4|23141.4|23161.4|23141.4|23161.4|23141.4|1
1655385540000|2022-06-16 13:19:00|23162|23142|23187.7|23167.7|23187.7|23167.7|23162|23142|10
1655385550000|2022-06-16 13:19:10|23196.7|23176.7|23194.2|23174.2|23196.7|23176.7|23194.2|23174.2|1
1655385560000|2022-06-16 13:19:20|23193.5|23173.5|23193.5|23173.5|23193.5|23173.5|23193.5|23173.5|0
1655385570000|2022-06-16 13:19:30|23189.2|23169.2|23189.2|23169.2|23189.2|23169.2|23189.2|23169.2|0
1655385580000|2022-06-16 13:19:40|23194.2|23174.2|23194.2|23174.2|23194.2|23174.2|23194.2|23174.2|12
1655385590000|2022-06-16 13:19:50|23191.7|23171.7|23194.2|23174.2|23194.2|23174.2|23191.7|23171.7|0
1655385600000|2022-06-16 13:20:00|23194.5|23174.5|23196.7|23176.7|23196.7|23176.7|23194.5|23174.5|1
1655385640000|2022-06-16 13:20:40|23196.4|23176.4|23194.2|23174.2|23196.4|23176.4|23194.2|23174.2|0
1655385650000|2022-06-16 13:20:50|23193.9|23173.9|23191.7|23171.7|23193.9|23173.9|23191.7|23171.7|0
1655385660000|2022-06-16 13:21:00|23201|23161|23184.2|23164.2|23201|23164.2|23184.2|23161|0
1655385680000|2022-06-16 13:21:20|23179.2|23159.2|23179.2|23159.2|23179.2|23159.2|23179.2|23159.2|1
1655385690000|2022-06-16 13:21:30|23178.5|23158.5|23156.7|23136.7|23178.5|23158.5|23156.7|23136.7|1
1655385700000|2022-06-16 13:21:40|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|0
1655385720000|2022-06-16 13:22:00|23151.7|23131.7|23153.9|23133.9|23153.9|23133.9|23151.7|23131.7|13
1655385730000|2022-06-16 13:22:10|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|0
1655385740000|2022-06-16 13:22:20|23159.2|23139.2|23161.7|23141.7|23161.7|23141.7|23159.2|23139.2|10
1655385760000|2022-06-16 13:22:40|23162|23142|23164.2|23144.2|23164.2|23144.2|23162|23142|0
1655385770000|2022-06-16 13:22:50|23166.7|23146.7|23166.7|23146.7|23166.7|23146.7|23166.7|23146.7|5
1655385780000|2022-06-16 13:23:00|23169.2|23149.2|23169.2|23149.2|23169.2|23149.2|23169.2|23149.2|1
1655385820000|2022-06-16 13:23:40|23171.4|23151.4|23171.4|23151.4|23171.4|23151.4|23171.4|23151.4|2
1655385850000|2022-06-16 13:24:10|23169.2|23149.2|23153.1|23133.1|23169.2|23149.2|23153.1|23133.1|0
1655385860000|2022-06-16 13:24:20|23152|23132|23149.2|23129.2|23161.7|23132|23149.2|23121.7|0
1655385870000|2022-06-16 13:24:30|23148.5|23128.5|23138.5|23118.5|23148.5|23128.5|23138.5|23118.5|2
1655385880000|2022-06-16 13:24:40|23134.2|23114.2|23133.9|23113.9|23134.2|23114.2|23133.9|23113.9|0
1655385890000|2022-06-16 13:24:50|23136.4|23116.4|23136.4|23116.4|23136.4|23116.4|23136.4|23116.4|0
1655385900000|2022-06-16 13:25:00|23136.7|23116.7|23138.9|23118.9|23138.9|23118.9|23136.7|23116.7|0
1655385920000|2022-06-16 13:25:20|23144.2|23124.2|23149.2|23129.2|23149.2|23129.2|23144.2|23124.2|0
1655385940000|2022-06-16 13:25:40|23149.5|23129.5|23149.2|23129.2|23151.7|23131.7|23149.2|23129.2|0
1655385950000|2022-06-16 13:25:50|23144.2|23124.2|23154.5|23114.5|23154.5|23124.2|23144.2|23114.5|0
1655385960000|2022-06-16 13:26:00|23156.7|23116.7|23156.7|23116.7|23156.7|23116.7|23156.7|23116.7|0
1655385970000|2022-06-16 13:26:10|23149.2|23129.2|23149.2|23129.2|23149.2|23129.2|23149.2|23129.2|0
1655386000000|2022-06-16 13:26:40|23156.7|23136.7|23169.2|23149.2|23169.2|23149.2|23156.7|23136.7|3
1655386010000|2022-06-16 13:26:50|23171.4|23151.4|23171.4|23151.4|23171.4|23151.4|23171.4|23151.4|2
1655386020000|2022-06-16 13:27:00|23173.9|23153.9|23176.4|23156.4|23176.4|23156.4|23173.9|23153.9|0
1655386030000|2022-06-16 13:27:10|23181.4|23161.4|23184.5|23164.5|23184.5|23164.5|23181.4|23161.4|2
1655386040000|2022-06-16 13:27:20|23186.7|23166.7|23189.2|23169.2|23189.2|23169.2|23186.7|23166.7|3
1655386060000|2022-06-16 13:27:40|23188.9|23168.9|23186.7|23166.7|23188.9|23168.9|23186.7|23166.7|0
1655386070000|2022-06-16 13:27:50|23191.7|23171.7|23192|23172|23192|23172|23191.7|23171.7|1
1655386080000|2022-06-16 13:28:00|23197|23177|23199.2|23179.2|23199.2|23179.2|23196.7|23176.7|1
1655386090000|2022-06-16 13:28:10|23236.7|23216.7|23249.9|23229.9|23249.9|23229.9|23236.7|23216.7|10
1655386100000|2022-06-16 13:28:20|23244.9|23224.9|23244.9|23224.9|23247.4|23227.4|23244.9|23224.9|0
1655386110000|2022-06-16 13:28:30|23244.5|23224.5|23244.5|23224.5|23244.5|23224.5|23244.5|23224.5|4
1655386120000|2022-06-16 13:28:40|23246.7|23226.7|23246.7|23226.7|23246.7|23226.7|23246.7|23226.7|0
1655386130000|2022-06-16 13:28:50|23244.5|23224.5|23246.7|23226.7|23246.7|23226.7|23244.5|23224.5|3
1655386140000|2022-06-16 13:29:00|||||||||5
1655386150000|2022-06-16 13:29:10|23244.5|23224.5|23246.7|23226.7|23246.7|23226.7|23244.5|23224.5|10
1655386160000|2022-06-16 13:29:20|23244.2|23224.2|23241.7|23221.7|23244.2|23224.2|23241.7|23221.7|3
1655386170000|2022-06-16 13:29:30|23243.9|23223.9|23243.9|23223.9|23243.9|23223.9|23243.9|23223.9|0
1655386200000|2022-06-16 13:30:00|23246.4|23226.4|23246.4|23226.4|23246.4|23226.4|23246|23226|11
1655386210000|2022-06-16 13:30:10|||||||||2
1655386220000|2022-06-16 13:30:20|23246.7|23226.7|23246.4|23226.4|23248.9|23228.9|23246.4|23226.4|2
1655386260000|2022-06-16 13:31:00|23246.7|23226.7|23248.9|23228.9|23248.9|23228.9|23246.7|23226.7|5
1655386270000|2022-06-16 13:31:10|23246.4|23226.4|23246.4|23226.4|23246.4|23226.4|23246.4|23226.4|2
1655386280000|2022-06-16 13:31:20|23246|23226|23229.9|23209.9|23246|23226|23229.9|23209.9|14
1655386290000|2022-06-16 13:31:30|23224.9|23204.9|23224.9|23204.9|23224.9|23204.9|23224.9|23204.9|0
1655386300000|2022-06-16 13:31:40|23225.2|23205.2|23225.2|23205.2|23225.2|23205.2|23225.2|23205.2|0
1655386310000|2022-06-16 13:31:50|23227|23207|23232|23192|23232|23207|23217.7|23189.5|2
1655386320000|2022-06-16 13:32:00|23237|23197|23239.2|23219.2|23239.2|23219.2|23237|23197|9
1655386330000|2022-06-16 13:32:10|23239.5|23219.5|23239.5|23219.5|23239.5|23219.5|23239.5|23219.5|0
1655386340000|2022-06-16 13:32:20|23241.7|23221.7|23264.2|23244.2|23276.7|23247|23241.7|23221.7|4
1655386350000|2022-06-16 13:32:30|23271.7|23231.7|23281.7|23241.7|23281.7|23242|23261.4|23231.7|0
1655386360000|2022-06-16 13:32:40|23272|23252|23284.5|23244.5|23284.5|23252|23272|23244.5|0
1655386370000|2022-06-16 13:32:50|23282|23262|23291.7|23271.7|23294.5|23271.7|23282|23254.5|10
1655386380000|2022-06-16 13:33:00|23292|23272|23294.2|23274.2|23294.2|23274.2|23291.7|23271.7|4
1655386400000|2022-06-16 13:33:20|23293.9|23273.9|23291.7|23271.7|23293.9|23273.9|23291.7|23271.7|0
1655386410000|2022-06-16 13:33:30|23289.5|23269.5|23284.2|23264.2|23289.5|23269.5|23284.2|23264.2|0
1655386420000|2022-06-16 13:33:40|23281.7|23261.7|23274.2|23254.2|23281.7|23261.7|23274.2|23254.2|0
1655386430000|2022-06-16 13:33:50|23273.9|23253.9|23276.7|23236.7|23276.7|23253.9|23271.7|23236.7|2
1655386440000|2022-06-16 13:34:00|23267|23247|23276|23256|23276|23256|23267|23247|15
1655386450000|2022-06-16 13:34:10|23277.7|23257.7|23286.7|23246.7|23289.2|23269.2|23277.7|23246.7|32
1655386460000|2022-06-16 13:34:20|23284.5|23244.5|23281.7|23241.7|23284.5|23252|23272|23241.7|0
1655386470000|2022-06-16 13:34:30|23269.2|23249.2|23267|23247|23279.5|23249.2|23267|23239.5|0
1655386480000|2022-06-16 13:34:40|23266.7|23246.7|23264.2|23244.2|23266.7|23246.7|23264.2|23244.2|0
1655386490000|2022-06-16 13:34:50|23262|23242|23259.2|23239.2|23271.7|23242|23259.2|23231.7|0
1655386500000|2022-06-16 13:35:00|23261.7|23241.7|23261.7|23221.7|23266.7|23244.5|23252|23221.7|3
1655386510000|2022-06-16 13:35:10|23249.9|23229.9|23264.5|23224.5|23264.5|23229.9|23245.6|23220.2|3
1655386520000|2022-06-16 13:35:20|23269.5|23229.5|23274.2|23254.2|23284.5|23254.2|23269.5|23229.5|1
1655386530000|2022-06-16 13:35:30|23284.5|23244.5|23286.7|23246.7|23286.7|23246.7|23284.5|23244.5|0
1655386550000|2022-06-16 13:35:50|23289.2|23249.2|23271.7|23251.7|23291.4|23259.2|23271.7|23249.2|1
1655386560000|2022-06-16 13:36:00|23271.4|23251.4|23269.2|23249.2|23271.4|23251.4|23269.2|23249.2|0
1655386570000|2022-06-16 13:36:10|23266.7|23246.7|23251.7|23231.7|23266.7|23246.7|23251.7|23231.7|0
1655386580000|2022-06-16 13:36:20|23261|23221|23244.2|23224.2|23261|23224.2|23244.2|23221|0
1655386590000|2022-06-16 13:36:30|23243.9|23223.9|23241.7|23221.7|23243.9|23223.9|23241.7|23221.7|0
1655386610000|2022-06-16 13:36:50|23239.2|23219.2|23239.2|23219.2|23239.2|23219.2|23239.2|23219.2|0
1655386620000|2022-06-16 13:37:00|23251.7|23211.7|23241.4|23221.4|23251.7|23221.4|23241.4|23211.7|0
1655386630000|2022-06-16 13:37:10|23239.2|23219.2|23233.9|23213.9|23239.2|23219.2|23233.9|23213.9|0
1655386650000|2022-06-16 13:37:30|23228.9|23208.9|23221.7|23201.7|23228.9|23208.9|23221.7|23201.7|1
1655386660000|2022-06-16 13:37:40|23226.7|23186.7|23206.7|23186.7|23226.7|23191.4|23206.7|23186|5
1655386670000|2022-06-16 13:37:50|23207|23187|23194.2|23174.2|23211.7|23189.2|23194.2|23171.7|3
1655386680000|2022-06-16 13:38:00|23186.7|23166.7|23183.9|23143.9|23186.7|23166.7|23174.2|23143.9|0
1655386690000|2022-06-16 13:38:10|23174.2|23154.2|23174.2|23154.2|23174.2|23154.2|23174.2|23154.2|0
1655386700000|2022-06-16 13:38:20|23179.2|23159.2|23176.7|23156.7|23179.2|23159.2|23176.7|23156.7|0
1655386730000|2022-06-16 13:38:50|23177.4|23157.4|23184.2|23164.2|23184.2|23164.2|23177.4|23157.4|2
1655386740000|2022-06-16 13:39:00|||||||||2
1655386760000|2022-06-16 13:39:20|23179.2|23159.2|23156.7|23116.7|23179.2|23159.2|23156.7|23116.7|2
1655386770000|2022-06-16 13:39:30|23147|23127|23152.4|23132.4|23161.7|23132.4|23147|23121.7|0
1655386780000|2022-06-16 13:39:40|23161.7|23121.7|23161.7|23121.7|23161.7|23121.7|23161.7|23121.7|0
1655386790000|2022-06-16 13:39:50|23163.9|23123.9|23161.7|23121.7|23163.9|23123.9|23161.7|23121.7|2
1655386800000|2022-06-16 13:40:00|23154.2|23134.2|23192|23172|23192|23172|23154.2|23134.2|26
1655386810000|2022-06-16 13:40:10|23194.2|23174.2|23194.2|23174.2|23194.2|23174.2|23194.2|23174.2|0
1655386820000|2022-06-16 13:40:20|23196.7|23176.7|23196.7|23176.7|23196.7|23176.7|23196.7|23176.7|0
1655386830000|2022-06-16 13:40:30|23198.9|23178.9|23198.9|23178.9|23199.2|23179.2|23198.9|23178.9|1
1655386840000|2022-06-16 13:40:40|23199.2|23179.2|23199.2|23179.2|23209.5|23179.2|23199.2|23169.5|10
1655386860000|2022-06-16 13:41:00|23196.7|23176.7|23201.7|23181.7|23201.7|23181.7|23196.7|23176.7|0
1655386880000|2022-06-16 13:41:20|23196.7|23176.7|23197|23177|23197|23177|23196.7|23176.7|0
1655386890000|2022-06-16 13:41:30|23199.5|23179.5|23204.2|23184.2|23204.2|23184.2|23199.5|23179.5|1
1655386900000|2022-06-16 13:41:40|||||||||1
1655386910000|2022-06-16 13:41:50|23216.7|23176.7|23221.7|23181.7|23221.7|23181.7|23216.7|23176.7|0
1655386920000|2022-06-16 13:42:00|23212|23192|23211.7|23191.7|23212|23192|23211.7|23191.7|9
1655386930000|2022-06-16 13:42:10|23214.2|23194.2|23226.7|23206.7|23226.7|23206.7|23214.2|23194.2|0
1655386940000|2022-06-16 13:42:20|23229.5|23209.5|23234.2|23214.2|23234.2|23214.2|23229.5|23209.5|1
1655386950000|2022-06-16 13:42:30|23236.7|23216.7|23246.7|23226.7|23251.7|23226.7|23236.7|23211.7|2
1655386960000|2022-06-16 13:42:40|23246.4|23226.4|23241|23221|23246.4|23226.4|23241|23221|3
1655386970000|2022-06-16 13:42:50|23236.4|23216.4|23229.2|23209.2|23236.4|23216.4|23229.2|23209.2|1
1655386980000|2022-06-16 13:43:00|23233.9|23213.9|23244.2|23224.2|23251.7|23224.2|23233.9|23211.7|1
1655386990000|2022-06-16 13:43:10|23244.5|23224.5|23244.5|23224.5|23244.5|23224.5|23244.5|23224.5|1
1655387010000|2022-06-16 13:43:30|23246.7|23226.7|23246.7|23226.7|23246.7|23226.7|23246.7|23226.7|0
1655387020000|2022-06-16 13:43:40|||||||||1
1655387030000|2022-06-16 13:43:50|||||||||3
1655387040000|2022-06-16 13:44:00|23227.2|23207.2|23224.2|23204.2|23227.2|23207.2|23224.2|23204.2|8
1655387060000|2022-06-16 13:44:20|23223.5|23203.5|23214.2|23194.2|23223.5|23203.5|23214.2|23194.2|0
1655387070000|2022-06-16 13:44:30|||||||||1
1655387080000|2022-06-16 13:44:40|23209.2|23189.2|23211|23171|23211|23189.2|23201.4|23171|0
1655387090000|2022-06-16 13:44:50|23213.5|23173.5|23216.7|23176.7|23223.9|23176.7|23213.5|23163.9|2
1655387100000|2022-06-16 13:45:00|23207|23187|23211.4|23191.4|23211.4|23191.4|23207|23187|0
1655387110000|2022-06-16 13:45:10|23216.7|23196.7|23224.2|23204.2|23227.4|23204.2|23216.7|23187.4|1
1655387120000|2022-06-16 13:45:20|23224.5|23204.5|23227|23207|23227|23207|23224.5|23204.5|0
1655387130000|2022-06-16 13:45:30|23229.2|23209.2|23224.2|23204.2|23239.5|23209.2|23224.2|23199.5|1
1655387140000|2022-06-16 13:45:40|23219.2|23199.2|23221.7|23181.7|23226.7|23199.2|23219.2|23181.7|3
1655387150000|2022-06-16 13:45:50|23213.9|23193.9|23213.9|23193.9|23213.9|23193.9|23213.9|23193.9|2
1655387160000|2022-06-16 13:46:00|23211.7|23191.7|23211.7|23191.7|23213.9|23193.9|23211.7|23191.7|0
1655387180000|2022-06-16 13:46:20|23212|23192|23212|23192|23212|23192|23212|23192|0
1655387190000|2022-06-16 13:46:30|23214.2|23194.2|23219.2|23199.2|23219.2|23199.2|23207.7|23187.7|5
1655387200000|2022-06-16 13:46:40|23219.9|23199.9|23232|23212|23236.7|23212|23219.9|23196.7|0
1655387210000|2022-06-16 13:46:50|23234.2|23214.2|23241.4|23221.4|23241.4|23221.4|23234.2|23214.2|0
1655387220000|2022-06-16 13:47:00|23241.7|23221.7|23243.9|23223.9|23243.9|23223.9|23241.7|23221.7|0
1655387240000|2022-06-16 13:47:20|23241.7|23221.7|23241.7|23221.7|23241.7|23221.7|23241.7|23221.7|0
1655387250000|2022-06-16 13:47:30|23244.2|23224.2|23244.2|23224.2|23244.2|23224.2|23244.2|23224.2|0
1655387260000|2022-06-16 13:47:40|||||||||1
1655387270000|2022-06-16 13:47:50|23246.7|23226.7|23246.7|23226.7|23246.7|23226.7|23246.7|23226.7|0
1655387280000|2022-06-16 13:48:00|23241.7|23221.7|23236.7|23216.7|23241.7|23221.7|23236.7|23216.7|0
1655387290000|2022-06-16 13:48:10|23239.2|23219.2|23241.7|23221.7|23241.7|23221.7|23239.2|23219.2|0
1655387310000|2022-06-16 13:48:30|23239.2|23219.2|23239.2|23219.2|23239.2|23219.2|23239.2|23219.2|0
1655387330000|2022-06-16 13:48:50|||||||||1
1655387340000|2022-06-16 13:49:00|23239.5|23219.5|23241.7|23201.7|23246|23221.7|23237|23201.7|1
1655387350000|2022-06-16 13:49:10|23241|23201|23221.7|23201.7|23241|23206|23221.7|23196.7|1
1655387370000|2022-06-16 13:49:30|23222|23202|23224.2|23204.2|23224.2|23204.2|23222|23202|0
1655387400000|2022-06-16 13:50:00|23234.5|23194.5|23229.2|23209.2|23234.5|23209.2|23229.2|23194.5|0
1655387420000|2022-06-16 13:50:20|23229.9|23209.9|23239.2|23219.2|23239.2|23219.2|23229.9|23209.9|5
1655387430000|2022-06-16 13:50:30|23241.7|23221.7|23241.7|23221.7|23244.2|23224.2|23241.7|23221.7|0
1655387440000|2022-06-16 13:50:40|23234.2|23214.2|23241.7|23201.7|23241.7|23214.2|23234.2|23201.7|12
1655387450000|2022-06-16 13:50:50|||||||||27
1655387460000|2022-06-16 13:51:00|23231.4|23211.4|23231.4|23211.4|23231.4|23211.4|23231.4|23211.4|0
1655387470000|2022-06-16 13:51:10|23231.7|23211.7|23231.7|23211.7|23231.7|23211.7|23231.7|23211.7|1
1655387480000|2022-06-16 13:51:20|23232|23212|23236.7|23216.7|23236.7|23216.7|23232|23212|0
1655387490000|2022-06-16 13:51:30|||||||||1
1655387520000|2022-06-16 13:52:00|23236|23216|23231.7|23211.7|23236|23216|23231.7|23211.7|0
1655387540000|2022-06-16 13:52:20|23231.4|23211.4|23229.2|23209.2|23231.7|23211.7|23226.7|23206.7|1
1655387550000|2022-06-16 13:52:30|23226.7|23206.7|23224.2|23204.2|23226.7|23206.7|23224.2|23204.2|0
1655387570000|2022-06-16 13:52:50|23224.5|23204.5|23229.2|23209.2|23229.2|23209.2|23224.5|23204.5|0
1655387580000|2022-06-16 13:53:00|23239.5|23199.5|23227|23207|23239.5|23212|23227|23199.5|0
1655387590000|2022-06-16 13:53:10|23224.5|23204.5|23224.5|23204.5|23224.5|23204.5|23224.5|23204.5|0
1655387600000|2022-06-16 13:53:20|23221.7|23201.7|23221.7|23201.7|23221.7|23201.7|23221.7|23201.7|0
1655387630000|2022-06-16 13:53:50|23221.4|23201.4|23219.5|23199.5|23221.4|23201.4|23219.2|23199.2|0
1655387640000|2022-06-16 13:54:00|23221.7|23201.7|23224.2|23204.2|23224.2|23204.2|23221.7|23201.7|4
1655387650000|2022-06-16 13:54:10|23227|23207|23227|23207|23227|23207|23227|23207|0
1655387660000|2022-06-16 13:54:20|23229.5|23209.5|23229.5|23209.5|23229.5|23209.5|23229.5|23209.5|0
1655387670000|2022-06-16 13:54:30|23229.2|23209.2|23224.2|23204.2|23229.2|23209.2|23224.2|23204.2|4
1655387690000|2022-06-16 13:54:50|23223.9|23203.9|23199.2|23179.2|23223.9|23203.9|23199.2|23179.2|0
1655387700000|2022-06-16 13:55:00|23199.5|23179.5|23204.2|23184.2|23204.2|23184.2|23199.5|23179.5|1
1655387710000|2022-06-16 13:55:10|23206.7|23186.7|23206.7|23186.7|23206.7|23186.7|23206.7|23186.7|2
1655387720000|2022-06-16 13:55:20|23207|23187|23209.2|23189.2|23209.2|23189.2|23207|23187|0
1655387730000|2022-06-16 13:55:30|23207|23187|23206.7|23186.7|23207|23187|23206.7|23186.7|2
1655387740000|2022-06-16 13:55:40|23204.2|23184.2|23209.2|23189.2|23209.2|23189.2|23201.7|23181.7|0
1655387760000|2022-06-16 13:56:00|23206.7|23186.7|23209.2|23189.2|23209.2|23189.2|23206.7|23186.7|0
1655387770000|2022-06-16 13:56:10|23208.9|23188.9|23206.7|23186.7|23209.2|23189.2|23206.7|23186.7|0
1655387790000|2022-06-16 13:56:30|||||||||1
1655387810000|2022-06-16 13:56:50|||||||||54
1655387820000|2022-06-16 13:57:00|23207|23187|23207|23187|23207|23187|23207|23187|0
1655387830000|2022-06-16 13:57:10|23209.2|23189.2|23212|23192|23212|23192|23209.2|23189.2|0
1655387840000|2022-06-16 13:57:20|23212.7|23192.7|23224.5|23204.5|23224.5|23204.5|23212.7|23192.7|1
1655387850000|2022-06-16 13:57:30|||||||||1
1655387860000|2022-06-16 13:57:40|23227|23207|23227|23207|23227|23207|23227|23207|2
1655387870000|2022-06-16 13:57:50|23227.4|23207.4|23231.7|23211.7|23231.7|23211.7|23227.4|23207.4|1
1655387890000|2022-06-16 13:58:10|23241.4|23221.4|23241.4|23221.4|23241.4|23221.4|23241.4|23221.4|13
1655387900000|2022-06-16 13:58:20|23245.7|23225.7|23254.2|23234.2|23254.2|23234.2|23245.7|23225.7|16
1655387940000|2022-06-16 13:59:00|23254.9|23234.9|23266.4|23246.4|23266.7|23246.7|23254.9|23234.9|13
1655387950000|2022-06-16 13:59:10|23264.2|23244.2|23259.2|23239.2|23264.2|23244.2|23259.2|23239.2|0
1655387970000|2022-06-16 13:59:30|23256.7|23236.7|23259.2|23239.2|23259.2|23239.2|23256.7|23236.7|0
1655387990000|2022-06-16 13:59:50|23254.9|23234.9|23254.2|23234.2|23254.9|23234.9|23254.2|23234.2|5
1655388000000|2022-06-16 14:00:00|||||||||2
1655388010000|2022-06-16 14:00:10|23252.8|23232.8|23241.7|23221.7|23252.8|23232.8|23241.7|23221.7|9
1655388020000|2022-06-16 14:00:20|||||||||2
1655388030000|2022-06-16 14:00:30|23241|23221|23229.2|23209.2|23241.4|23221.4|23229.2|23209.2|0
1655388040000|2022-06-16 14:00:40|23227|23207|23226.7|23206.7|23227|23207|23226.7|23206.7|0
1655388060000|2022-06-16 14:01:00|23224.5|23204.5|23224.5|23204.5|23224.5|23204.5|23224.5|23204.5|0
1655388070000|2022-06-16 14:01:10|23224.2|23204.2|23224.2|23204.2|23224.2|23204.2|23224.2|23204.2|1
1655388080000|2022-06-16 14:01:20|23223.9|23203.9|23216.7|23196.7|23223.9|23203.9|23216.7|23196.7|0
1655388100000|2022-06-16 14:01:40|23218.9|23198.9|23218.9|23198.9|23218.9|23198.9|23218.9|23198.9|2
1655388110000|2022-06-16 14:01:50|23216.4|23196.4|23218.9|23198.9|23218.9|23198.9|23216.4|23196.4|0
1655388130000|2022-06-16 14:02:10|23214.2|23194.2|23218.9|23198.9|23218.9|23198.9|23214.2|23194.2|0
1655388140000|2022-06-16 14:02:20|23219.2|23199.2|23221.4|23201.4|23221.4|23201.4|23219.2|23199.2|0
1655388150000|2022-06-16 14:02:30|23221.7|23201.7|23223.9|23203.9|23223.9|23203.9|23221.7|23201.7|0
1655388180000|2022-06-16 14:03:00|23224.2|23204.2|23201.7|23181.7|23224.2|23204.2|23201.7|23181|2
1655388230000|2022-06-16 14:03:50|23199.2|23179.2|23199.2|23179.2|23199.2|23179.2|23199.2|23179.2|0
1655388240000|2022-06-16 14:04:00|23198.9|23178.9|23198.9|23178.9|23198.9|23178.9|23198.9|23178.9|100
1655388260000|2022-06-16 14:04:20|23201|23181|23204.2|23184.2|23204.2|23184.2|23201|23181|0
1655388270000|2022-06-16 14:04:30|23203.9|23183.9|23201.7|23181.7|23203.9|23183.9|23201.7|23181.7|0
1655388280000|2022-06-16 14:04:40|23201|23181|23196.7|23176.7|23201|23181|23196.7|23176.7|0
1655388290000|2022-06-16 14:04:50|||||||||3
1655388310000|2022-06-16 14:05:10|23191.7|23171.7|23196.7|23156.7|23196.7|23171.7|23189.2|23156.7|6
1655388320000|2022-06-16 14:05:20|23186.4|23166.4|23181.7|23161.7|23186.4|23166.4|23181.7|23161.7|4
1655388360000|2022-06-16 14:06:00|23183.9|23163.9|23199.2|23179.2|23199.2|23179.2|23183.9|23163.9|4
1655388390000|2022-06-16 14:06:30|23196.7|23176.7|23194.2|23174.2|23196.7|23176.7|23194.2|23174.2|0
1655388420000|2022-06-16 14:07:00|||||||||2
1655388430000|2022-06-16 14:07:10|23193.9|23173.9|23189.5|23169.5|23193.9|23173.9|23189.5|23169.5|0
1655388440000|2022-06-16 14:07:20|23189.2|23169.2|23176.7|23156.7|23189.2|23169.2|23176.7|23156.7|0
1655388450000|2022-06-16 14:07:30|23174.5|23154.5|23174.5|23154.5|23174.5|23154.5|23174.5|23154.5|1
1655388460000|2022-06-16 14:07:40|23174.2|23154.2|23174.5|23154.5|23174.5|23154.5|23174.2|23154.2|0
1655388470000|2022-06-16 14:07:50|||||||||10
1655388480000|2022-06-16 14:08:00|23163.9|23143.9|23163.9|23143.9|23163.9|23143.9|23163.9|23143.9|8
1655388490000|2022-06-16 14:08:10|23163.5|23143.5|23161.4|23141.4|23163.5|23143.5|23161.4|23141.4|0
1655388520000|2022-06-16 14:08:40|23152|23132|23152|23132|23152|23132|23152|23132|1
1655388540000|2022-06-16 14:09:00|23151.7|23131.7|23151.7|23131.7|23151.7|23131.7|23151.7|23131.7|0
1655388580000|2022-06-16 14:09:40|23152|23132|23154.2|23134.2|23154.2|23134.2|23152|23132|0
1655388590000|2022-06-16 14:09:50|23156.7|23136.7|23156.7|23136.7|23156.7|23136.7|23156.7|23136.7|0
1655388610000|2022-06-16 14:10:10|23157.4|23137.4|23174.2|23154.2|23174.2|23154.2|23157.4|23137.4|0
1655388630000|2022-06-16 14:10:30|||||||||1
1655388640000|2022-06-16 14:10:40|23181.7|23141.7|23169.2|23149.2|23181.7|23149.2|23169.2|23141.7|0
1655388650000|2022-06-16 14:10:50|23167|23147|23161.7|23141.7|23167|23147|23161.7|23141.7|3
1655388680000|2022-06-16 14:11:20|23159.2|23139.2|23159.2|23139.2|23159.2|23139.2|23159.2|23139.2|0
1655388690000|2022-06-16 14:11:30|23157|23137|23156.4|23136.4|23157|23137|23156.4|23136.4|1
1655388700000|2022-06-16 14:11:40|||||||||1
1655388710000|2022-06-16 14:11:50|23166.7|23126.7|23159.2|23139.2|23171.4|23139.2|23156.4|23126.7|1
1655388730000|2022-06-16 14:12:10|23158.9|23138.9|23156.7|23136.7|23158.9|23138.9|23156.7|23136.7|0
1655388750000|2022-06-16 14:12:30|23154.2|23134.2|23156.7|23136.7|23156.7|23136.7|23151.7|23131.7|0
1655388770000|2022-06-16 14:12:50|23161.7|23141.7|23168.9|23128.9|23168.9|23141.7|23161.4|23128.9|1
1655388780000|2022-06-16 14:13:00|23166.7|23126.7|23154.2|23134.2|23166.7|23134.2|23154.2|23126.7|0
1655388800000|2022-06-16 14:13:20|23154.5|23134.5|23156.7|23136.7|23156.7|23136.7|23154.5|23134.5|6
1655388820000|2022-06-16 14:13:40|23159.2|23139.2|23161.7|23141.7|23161.7|23141.7|23159.2|23139.2|0
1655388830000|2022-06-16 14:13:50|23162.4|23142.4|23166.7|23146.7|23166.7|23146.7|23162.4|23142.4|0
1655388850000|2022-06-16 14:14:10|23167.4|23147.4|23176.7|23156.7|23176.7|23156.7|23167.4|23147.4|0
1655388860000|2022-06-16 14:14:20|23181.7|23161.7|23181.7|23161.7|23181.7|23161.7|23181.7|23161.7|0
1655388900000|2022-06-16 14:15:00|23182|23162|23182|23162|23183.9|23163.9|23182|23162|0
1655388910000|2022-06-16 14:15:10|23184.2|23164.2|23184.2|23164.2|23184.2|23164.2|23184.2|23164.2|0
1655388930000|2022-06-16 14:15:30|23186.4|23166.4|23191.4|23171.4|23191.4|23171.4|23186.4|23166.4|5
1655388940000|2022-06-16 14:15:40|||||||||1
1655388950000|2022-06-16 14:15:50|23192|23172|23197|23177|23197|23177|23192|23172|0
1655388960000|2022-06-16 14:16:00|23199.2|23179.2|23199.2|23179.2|23199.2|23179.2|23199.2|23179.2|0
1655388970000|2022-06-16 14:16:10|23204.2|23184.2|23219.5|23199.5|23219.5|23199.5|23204.2|23184.2|2
1655388980000|2022-06-16 14:16:20|23224.2|23204.2|23224.2|23204.2|23224.2|23204.2|23224.2|23204.2|0
1655388990000|2022-06-16 14:16:30|23223.5|23203.5|23218.2|23198.2|23223.5|23203.5|23218.2|23198.2|42
1655389000000|2022-06-16 14:16:40|23216.8|23196.8|23169.2|23149.2|23216.8|23196.8|23169.2|23149.2|4
1655389010000|2022-06-16 14:16:50|23164.5|23144.5|23159.2|23139.2|23164.5|23144.5|23159.2|23139.2|53
1655389030000|2022-06-16 14:17:10|23169.5|23129.5|23171.7|23131.7|23171.7|23131.7|23169.5|23129.5|1
1655389040000|2022-06-16 14:17:20|23176.7|23136.7|23176.7|23136.7|23176.7|23136.7|23176.7|23136.7|0
1655389050000|2022-06-16 14:17:30|23167|23147|23169.5|23149.5|23169.5|23149.5|23167|23147|0
1655389060000|2022-06-16 14:17:40|23171.7|23151.7|23166.7|23146.7|23171.7|23151.7|23166.7|23146.7|0
1655389080000|2022-06-16 14:18:00|23164.9|23144.9|23169.5|23149.5|23169.5|23149.5|23164.9|23144.9|2
1655389090000|2022-06-16 14:18:10|23171.7|23151.7|23174.2|23154.2|23174.2|23154.2|23171.7|23151.7|0
1655389110000|2022-06-16 14:18:30|23176.7|23156.7|23181.7|23161.7|23181.7|23161.7|23176.7|23156.7|1
1655389140000|2022-06-16 14:19:00|||||||||2
1655389190000|2022-06-16 14:19:50|23186.7|23166.7|23186.7|23166.7|23186.7|23166.7|23186.7|23166.7|0
1655389200000|2022-06-16 14:20:00|23186.4|23166.4|23186.4|23166.4|23186.4|23166.4|23186.4|23166.4|6
1655389210000|2022-06-16 14:20:10|23184.2|23164.2|23184.2|23164.2|23184.2|23164.2|23184.2|23164.2|0
1655389240000|2022-06-16 14:20:40|23181.7|23161.7|23181.7|23161.7|23181.7|23161.7|23181.7|23161.7|0
1655389260000|2022-06-16 14:21:00|23182.4|23162.4|23186.7|23166.7|23186.7|23166.7|23182.4|23162.4|0
1655389300000|2022-06-16 14:21:40|23186|23166|23181.7|23161.7|23186|23166|23181.7|23161.7|0
1655389320000|2022-06-16 14:22:00|23177|23157|23156.7|23136.7|23177|23157|23154.5|23134.5|3
1655389330000|2022-06-16 14:22:10|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|0
1655389340000|2022-06-16 14:22:20|23116.7|23096.7|23126.7|23086.7|23126.7|23096.7|23109.2|23086.7|2
1655389350000|2022-06-16 14:22:30|23124.2|23104.2|23117.2|23097.2|23136.7|23104.2|23117.2|23094.5|10
1655389360000|2022-06-16 14:22:40|23103.5|23083.5|23101.7|23081.7|23103.5|23083.5|23099.2|23079.2|0
1655389370000|2022-06-16 14:22:50|23104.2|23084.2|23111.7|23091.7|23114.2|23094.2|23104.2|23084.2|1
1655389380000|2022-06-16 14:23:00|23104.2|23084.2|23074.2|23054.2|23104.2|23084.2|23074.2|23038.9|6
1655389390000|2022-06-16 14:23:10|23079.2|23059.2|23081.7|23061.7|23081.7|23061.7|23079.2|23059.2|0
1655389410000|2022-06-16 14:23:30|23084.2|23064.2|23106.7|23066.7|23106.7|23066.7|23084.2|23064.2|0
1655389420000|2022-06-16 14:23:40|23097|23077|23099.2|23079.2|23099.2|23079.2|23097|23077|1
1655389430000|2022-06-16 14:23:50|23111.7|23071.7|23111.7|23071.7|23111.7|23071.7|23111.7|23071.7|0
1655389440000|2022-06-16 14:24:00|23112.4|23072.4|23116.7|23076.7|23116.7|23076.7|23112.4|23072.4|0
1655389450000|2022-06-16 14:24:10|23119.2|23079.2|23119.2|23079.2|23119.2|23079.2|23119.2|23079.2|0
1655389470000|2022-06-16 14:24:30|23129.5|23069.5|23122.4|23082.4|23129.5|23082.4|23122.4|23069.5|0
1655389480000|2022-06-16 14:24:40|23126.7|23086.7|23136.7|23096.7|23136.7|23104.2|23124.2|23086.7|0
1655389490000|2022-06-16 14:24:50|23137|23097|23137|23097|23137|23097|23137|23097|0
1655389510000|2022-06-16 14:25:10|23141.7|23101.7|23143.9|23103.9|23143.9|23103.9|23141.7|23101.7|5
1655389540000|2022-06-16 14:25:40|23154.5|23094.5|23154.5|23094.5|23154.5|23094.5|23154.5|23094.5|0
1655389550000|2022-06-16 14:25:50|23156.7|23096.7|23156.7|23096.7|23156.7|23096.7|23156.7|23096.7|4
1655389560000|2022-06-16 14:26:00|||||||||2
1655389580000|2022-06-16 14:26:20|23146.4|23106.4|23146.4|23106.4|23146.4|23106.4|23146.4|23106.4|0
1655389590000|2022-06-16 14:26:30|23144.2|23104.2|23144.2|23124.2|23156.7|23124.2|23144.2|23096.7|3
1655389610000|2022-06-16 14:26:50|||||||||1
1655389620000|2022-06-16 14:27:00|23144.9|23124.9|23154.2|23134.2|23166.7|23136|23144.9|23124.9|0
1655389640000|2022-06-16 14:27:20|23154.5|23134.5|23158.9|23138.9|23158.9|23138.9|23154.5|23134.5|0
1655389650000|2022-06-16 14:27:30|23159.2|23139.2|23159.2|23139.2|23159.2|23139.2|23159.2|23139.2|0
1655389670000|2022-06-16 14:27:50|23164.2|23144.2|23169.2|23149.2|23169.2|23149.2|23164.2|23144.2|0
1655389680000|2022-06-16 14:28:00|23169.5|23149.5|23171.7|23151.7|23171.7|23151.7|23169.5|23149.5|0
1655389690000|2022-06-16 14:28:10|23173.9|23153.9|23173.9|23153.9|23173.9|23153.9|23173.9|23153.9|0
1655389700000|2022-06-16 14:28:20|23180.5|23140.5|23168.9|23128.9|23181.7|23140.5|23168.4|23108.4|7
1655389710000|2022-06-16 14:28:30|||||||||1
1655389730000|2022-06-16 14:28:50|23156.4|23136.4|23156.4|23136.4|23156.4|23136.4|23156.4|23136.4|0
1655389740000|2022-06-16 14:29:00|23168.9|23128.9|23169.2|23129.2|23169.2|23129.2|23168.9|23128.9|0
1655389750000|2022-06-16 14:29:10|23171.4|23131.4|23171.4|23131.4|23171.4|23131.4|23171.4|23131.4|0
1655389770000|2022-06-16 14:29:30|23171.7|23131.7|23172|23132|23172|23132|23171.7|23131.7|0
1655389780000|2022-06-16 14:29:40|23174.2|23134.2|23164.2|23144.2|23174.2|23144.2|23164.2|23134.2|0
1655389810000|2022-06-16 14:30:10|||||||||1
1655389820000|2022-06-16 14:30:20|23164.5|23144.5|23166.7|23146.7|23166.7|23146.7|23164.5|23144.5|0
1655389840000|2022-06-16 14:30:40|23164.2|23144.2|23164.2|23144.2|23164.2|23144.2|23164.2|23144.2|0
1655389850000|2022-06-16 14:30:50|23164.5|23144.5|23167|23147|23167|23147|23164.5|23144.5|0
1655389860000|2022-06-16 14:31:00|23169.2|23149.2|23169.2|23149.2|23169.2|23149.2|23169.2|23149.2|0
1655389870000|2022-06-16 14:31:10|23169.5|23149.5|23171.7|23151.7|23171.7|23151.7|23169.5|23149.5|0
1655389900000|2022-06-16 14:31:40|23174.2|23154.2|23174.5|23154.5|23174.5|23154.5|23174.2|23154.2|0
1655389920000|2022-06-16 14:32:00|23176.7|23156.7|23176.7|23156.7|23176.7|23156.7|23176.7|23156.7|0
1655389950000|2022-06-16 14:32:30|23179.2|23159.2|23169.2|23149.2|23179.2|23159.2|23169.2|23149.2|0
1655389960000|2022-06-16 14:32:40|23171.7|23151.7|23176.7|23156.7|23176.7|23156.7|23171.7|23151.7|0
1655389980000|2022-06-16 14:33:00|23174.2|23154.2|23174.2|23154.2|23174.2|23154.2|23174.2|23154.2|0
1655390010000|2022-06-16 14:33:30|23171.7|23151.7|23171.7|23151.7|23171.7|23151.7|23171.7|23151.7|0
1655390020000|2022-06-16 14:33:40|||||||||17
1655390030000|2022-06-16 14:33:50|23174.2|23154.2|23171.7|23151.7|23174.2|23154.2|23171.7|23151.7|0
1655390050000|2022-06-16 14:34:10|23169.2|23149.2|23169.2|23149.2|23169.2|23149.2|23169.2|23149.2|0
1655390070000|2022-06-16 14:34:30|23168.5|23148.5|23141.7|23121.7|23171.7|23148.5|23141.7|23111.7|0
1655390080000|2022-06-16 14:34:40|23142|23122|23141.7|23121.7|23142|23122|23141.7|23121.7|3
1655390110000|2022-06-16 14:35:10|23142|23122|23141.7|23121.7|23144.2|23124.2|23141.7|23121.7|0
1655390120000|2022-06-16 14:35:20|23144.2|23124.2|23144.2|23124.2|23144.2|23124.2|23144.2|23124.2|0
1655390130000|2022-06-16 14:35:30|||||||||3
1655390150000|2022-06-16 14:35:50|23146.7|23126.7|23146.7|23126.7|23146.7|23126.7|23146.7|23126.7|0
1655390160000|2022-06-16 14:36:00|||||||||1
1655390170000|2022-06-16 14:36:10|23147|23127|23154.2|23134.2|23154.2|23134.2|23147|23127|0
1655390200000|2022-06-16 14:36:40|23154.5|23134.5|23154.5|23134.5|23154.5|23134.5|23154.5|23134.5|0
1655390210000|2022-06-16 14:36:50|23154.2|23134.2|23144.2|23124.2|23154.2|23134.2|23144.2|23124.2|0
1655390220000|2022-06-16 14:37:00|23141.7|23121.7|23141.7|23121.7|23141.7|23121.7|23141.7|23121.7|1
1655390240000|2022-06-16 14:37:20|23142|23122|23137.7|23117.7|23142|23122|23137.7|23117.7|0
1655390250000|2022-06-16 14:37:30|23137|23117|23137|23117|23137|23117|23137|23117|0
1655390300000|2022-06-16 14:38:20|23136.7|23116.7|23134.2|23114.2|23136.7|23116.7|23131.7|23111.7|11
1655390310000|2022-06-16 14:38:30|23134.5|23114.5|23134.5|23114.5|23134.5|23114.5|23134.5|23114.5|0
1655390320000|2022-06-16 14:38:40|23136.7|23116.7|23136.7|23116.7|23136.7|23116.7|23136.7|23116.7|0
1655390340000|2022-06-16 14:39:00|23139.2|23119.2|23139.2|23119.2|23139.2|23119.2|23139.2|23119.2|0
1655390350000|2022-06-16 14:39:10|23144.2|23124.2|23171.7|23151.7|23171.7|23151.7|23144.2|23124.2|0
1655390360000|2022-06-16 14:39:20|23174.2|23154.2|23176.7|23156.7|23176.7|23156.7|23174.2|23154.2|0
1655390370000|2022-06-16 14:39:30|23184.2|23164.2|23184.2|23164.2|23184.2|23164.2|23184.2|23164.2|0
1655390380000|2022-06-16 14:39:40|23186.7|23166.7|23189.2|23169.2|23189.2|23169.2|23186.7|23166.7|0
1655390390000|2022-06-16 14:39:50|23186.7|23166.7|23174.2|23154.2|23186.7|23166.7|23174.2|23154.2|1
1655390400000|2022-06-16 14:40:00|23181.7|23141.7|23181.4|23161.4|23181.7|23161.4|23174.2|23141.7|6
1655390410000|2022-06-16 14:40:10|23177|23157|23174.2|23154.2|23184.5|23157|23174.2|23144.5|0
1655390420000|2022-06-16 14:40:20|23176.7|23156.7|23177|23157|23177|23157|23176.7|23156.7|0
1655390430000|2022-06-16 14:40:30|23179.2|23159.2|23179.2|23159.2|23179.2|23159.2|23179.2|23159.2|0
1655390460000|2022-06-16 14:41:00|23176.7|23156.7|23169.2|23149.2|23176.7|23156.7|23169.2|23149.2|0
1655390470000|2022-06-16 14:41:10|23168.9|23148.9|23166.7|23146.7|23168.9|23148.9|23166.7|23146.7|0
1655390480000|2022-06-16 14:41:20|23164.2|23144.2|23144.2|23124.2|23164.2|23144.2|23144.2|23124.2|0
1655390520000|2022-06-16 14:42:00|23143.9|23123.9|23143.9|23123.9|23143.9|23123.9|23143.9|23123.9|0
1655390540000|2022-06-16 14:42:20|23141.4|23121.4|23139.2|23119.2|23141.4|23121.4|23139.2|23119.2|0
1655390580000|2022-06-16 14:43:00|23141.7|23121.7|23148.9|23128.9|23148.9|23128.9|23141.7|23121.7|0
1655390590000|2022-06-16 14:43:10|23149.2|23129.2|23157.4|23137.4|23157.4|23137.4|23149.2|23129.2|0
1655390600000|2022-06-16 14:43:20|23162|23142|23167.4|23147.4|23167.4|23147.4|23162|23142|0
1655390620000|2022-06-16 14:43:40|23169.5|23149.5|23169.5|23149.5|23169.5|23149.5|23169.5|23149.5|0
1655390630000|2022-06-16 14:43:50|23168.9|23148.9|23166.7|23146.7|23168.9|23148.9|23166.7|23146.7|0
1655390690000|2022-06-16 14:44:50|23166.4|23146.4|23164.2|23144.2|23166.4|23146.4|23164.2|23144.2|0
1655390700000|2022-06-16 14:45:00|23181.4|23141.4|23189.2|23169.2|23189.2|23169.2|23177|23141.4|2
1655390710000|2022-06-16 14:45:10|23189.5|23169.5|23189.5|23169.5|23193.9|23173.9|23189.2|23169.2|12
1655390720000|2022-06-16 14:45:20|23189.2|23169.2|23189.2|23169.2|23189.5|23169.5|23189.2|23169.2|9
1655390730000|2022-06-16 14:45:30|23188.9|23168.9|23191.4|23151.4|23196|23168.9|23186.7|23151.4|26
1655390740000|2022-06-16 14:45:40|23174.2|23154.2|23169.2|23149.2|23174.2|23154.2|23169.2|23149.2|7
1655390760000|2022-06-16 14:46:00|||||||||1
1655390770000|2022-06-16 14:46:10|23168.5|23148.5|23154.2|23134.2|23168.5|23148.5|23154.2|23134.2|0
1655390780000|2022-06-16 14:46:20|23153.9|23133.9|23156.7|23116.7|23156.7|23133.9|23151.7|23116.7|0
1655390790000|2022-06-16 14:46:30|23157|23117|23159.2|23119.2|23159.2|23119.2|23157|23117|0
1655390800000|2022-06-16 14:46:40|23159.5|23119.5|23154.2|23134.2|23159.5|23134.2|23154.2|23119.5|0
1655390810000|2022-06-16 14:46:50|23166.7|23126.7|23159.2|23139.2|23166.7|23139.2|23159.2|23126.7|1
1655390820000|2022-06-16 14:47:00|23156.7|23136.7|23156.7|23136.7|23156.7|23136.7|23156.7|23136.7|1
1655390830000|2022-06-16 14:47:10|23149.2|23129.2|23149.2|23129.2|23149.2|23129.2|23149.2|23129.2|0
1655390840000|2022-06-16 14:47:20|23161.7|23121.7|23171.7|23151.7|23171.7|23151.7|23152|23121.7|0
1655390850000|2022-06-16 14:47:30|23159.2|23139.2|23166.7|23126.7|23166.7|23139.2|23159.2|23126.7|0
1655390870000|2022-06-16 14:47:50|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|0
1655390880000|2022-06-16 14:48:00|23163.9|23123.9|23151.4|23131.4|23163.9|23132|23151.4|23121.7|0
1655390890000|2022-06-16 14:48:10|23149.2|23129.2|23149.2|23129.2|23149.2|23129.2|23149.2|23129.2|0
1655390900000|2022-06-16 14:48:20|23146.7|23126.7|23139.2|23119.2|23146.7|23126.7|23139.2|23119.2|0
1655390910000|2022-06-16 14:48:30|23154.2|23114.2|23151.7|23111.7|23154.2|23114.2|23151.7|23111.7|0
1655390920000|2022-06-16 14:48:40|23144.2|23124.2|23153.9|23113.9|23153.9|23124.2|23144.2|23113.9|0
1655390930000|2022-06-16 14:48:50|23136.7|23116.7|23136.7|23116.7|23136.7|23116.7|23136.7|23116.7|0
1655390940000|2022-06-16 14:49:00|||||||||1
1655390960000|2022-06-16 14:49:20|23136.4|23116.4|23134.2|23114.2|23136.4|23116.4|23134.2|23114.2|0
1655390970000|2022-06-16 14:49:30|23146.7|23106.7|23134.2|23114.2|23146.7|23119.2|23134.2|23106.7|0
1655390980000|2022-06-16 14:49:40|23134.9|23114.9|23134.9|23114.9|23134.9|23114.9|23134.9|23114.9|0
1655391000000|2022-06-16 14:50:00|23139.2|23119.2|23139.2|23119.2|23139.2|23119.2|23139.2|23119.2|0
1655391020000|2022-06-16 14:50:20|23149.5|23109.5|23114.2|23094.2|23149.5|23124.2|23114.2|23094.2|1
1655391030000|2022-06-16 14:50:30|23111.7|23091.7|23101.7|23081.7|23111.7|23091.7|23101.7|23081.7|0
1655391040000|2022-06-16 14:50:40|23102|23082|23109.2|23089.2|23109.2|23089.2|23102|23082|0
1655391050000|2022-06-16 14:50:50|23119.5|23079.5|23121.7|23081.7|23121.7|23081.7|23119.5|23079.5|8
1655391060000|2022-06-16 14:51:00|23109.2|23089.2|23109.2|23069.2|23119.2|23089.2|23109.2|23069.2|0
1655391070000|2022-06-16 14:51:10|23111.7|23071.7|23109.2|23069.2|23111.7|23071.7|23109.2|23069.2|0
1655391090000|2022-06-16 14:51:30|23109.9|23069.9|23114.2|23074.2|23114.2|23074.2|23109.9|23069.9|0
1655391100000|2022-06-16 14:51:40|23116.7|23076.7|23116.7|23076.7|23116.7|23076.7|23116.7|23076.7|0
1655391160000|2022-06-16 14:52:40|23109.2|23089.2|23109.2|23089.2|23109.2|23089.2|23109.2|23089.2|0
1655391170000|2022-06-16 14:52:50|23114.2|23094.2|23114.2|23094.2|23114.2|23094.2|23111.7|23091.7|0
1655391190000|2022-06-16 14:53:10|23114.5|23094.5|23114.5|23094.5|23114.5|23094.5|23114.5|23094.5|0
1655391200000|2022-06-16 14:53:20|23117|23097|23136.7|23096.7|23136.7|23097|23117|23094.5|0
1655391210000|2022-06-16 14:53:30|23127|23107|23127|23107|23127|23107|23127|23107|0
1655391220000|2022-06-16 14:53:40|23128.8|23108.8|23124.5|23104.5|23128.8|23108.8|23124.5|23104.5|0
1655391270000|2022-06-16 14:54:30|23126.7|23106.7|23126.7|23106.7|23126.7|23106.7|23126.7|23106.7|0
1655391290000|2022-06-16 14:54:50|23129.2|23109.2|23116.7|23076.7|23134.2|23109.2|23104.2|23071.7|4
1655391300000|2022-06-16 14:55:00|23109.2|23089.2|23104.2|23084.2|23109.2|23089.2|23104.2|23084.2|1
1655391310000|2022-06-16 14:55:10|23104.5|23084.5|23111.7|23071.7|23116.7|23086.3|23104.2|23071.7|0
1655391320000|2022-06-16 14:55:20|23099.2|23079.2|23099.2|23079.2|23101.7|23081.7|23099.2|23079.2|1
1655391330000|2022-06-16 14:55:30|23096.7|23076.7|23096.7|23076.7|23096.7|23076.7|23096.7|23076.7|1
1655391340000|2022-06-16 14:55:40|23097|23077|23107|23087|23114.5|23087|23097|23074.5|0
1655391350000|2022-06-16 14:55:50|23106.3|23086.3|23106.7|23086.7|23106.7|23086.7|23104.2|23084.2|1
1655391360000|2022-06-16 14:56:00|23107|23087|23107|23087|23107|23087|23107|23087|0
1655391370000|2022-06-16 14:56:10|23109.2|23089.2|23109.2|23089.2|23109.2|23089.2|23109.2|23089.2|0
1655391390000|2022-06-16 14:56:30|23114.2|23094.2|23129.2|23109.2|23129.2|23109.2|23114.2|23094.2|9
1655391400000|2022-06-16 14:56:40|23134.2|23114.2|23146.7|23106.7|23146.7|23114.2|23134.2|23106.7|0
1655391430000|2022-06-16 14:57:10|23134.2|23114.2|23136.7|23116.7|23136.7|23116.7|23134.2|23114.2|0
1655391440000|2022-06-16 14:57:20|23139.2|23119.2|23139.2|23119.2|23139.2|23119.2|23139.2|23119.2|0
1655391460000|2022-06-16 14:57:40|23138.8|23118.8|23136.7|23116.7|23138.8|23118.8|23136.7|23116.7|0
1655391480000|2022-06-16 14:58:00|23134.2|23114.2|23134.2|23114.2|23134.2|23114.2|23134.2|23114.2|0
1655391490000|2022-06-16 14:58:10|23133.5|23113.5|23104.2|23084.2|23133.5|23113.5|23104.2|23076.7|0
1655391500000|2022-06-16 14:58:20|23113.8|23073.8|23111.7|23071.7|23113.8|23073.8|23111.7|23071.7|0
1655391510000|2022-06-16 14:58:30|23102|23082|23101.7|23081.7|23102|23082|23101.7|23081.7|0
1655391520000|2022-06-16 14:58:40|23099.2|23079.2|23099.2|23079.2|23099.2|23079.2|23099.2|23079.2|0
1655391530000|2022-06-16 14:58:50|23098.8|23078.8|23099.2|23079.2|23099.2|23079.2|23096.7|23076.7|1
1655391560000|2022-06-16 14:59:20|23101.7|23061.7|23101.7|23061.7|23101.7|23069.2|23087|23061.7|0
1655391590000|2022-06-16 14:59:50|23092|23072|23099.2|23079.2|23099.2|23079.2|23092|23072|0
1655391600000|2022-06-16 15:00:00|23099.9|23079.9|23104.2|23084.2|23111.7|23084.2|23099.9|23071.7|0
1655391630000|2022-06-16 15:00:30|23101.7|23081.7|23101.7|23061.7|23101.7|23081.7|23096.7|23061.7|0
1655391640000|2022-06-16 15:00:40|23091.3|23071.3|23089.2|23069.2|23091.3|23071.3|23089.2|23069.2|0
1655391650000|2022-06-16 15:00:50|23086.7|23066.7|23081.7|23061.7|23086.7|23066.7|23081.7|23061.7|0
1655391660000|2022-06-16 15:01:00|23082|23062|23082|23062|23082|23062|23082|23062|0
1655391670000|2022-06-16 15:01:10|23089.2|23069.2|23106.7|23066.7|23106.7|23072|23089.2|23064.5|0
1655391680000|2022-06-16 15:01:20|23111.7|23051.7|23101|23061|23111.7|23061|23101|23051.7|0
1655391690000|2022-06-16 15:01:30|23096.7|23056.7|23096.7|23056.7|23096.7|23056.7|23096.7|23056.7|1
1655391700000|2022-06-16 15:01:40|23084.2|23064.2|23084.2|23064.2|23084.2|23064.2|23084.2|23064.2|0
1655391720000|2022-06-16 15:02:00|23086.7|23066.7|23109.5|23089.5|23109.5|23089.5|23086.7|23060.2|0
1655391730000|2022-06-16 15:02:10|23111.7|23091.7|23106.7|23086.7|23111.7|23091.7|23106.7|23086.7|0
1655391750000|2022-06-16 15:02:30|23116|23076|23111.7|23071.7|23116|23076|23111.7|23071.7|0
1655391760000|2022-06-16 15:02:40|23109.2|23069.2|23108.8|23068.8|23109.2|23069.2|23108.8|23068.8|0
1655391770000|2022-06-16 15:02:50|23096.3|23076.3|23091.7|23071.7|23096.3|23076.3|23091.7|23071.7|0
1655391780000|2022-06-16 15:03:00|23091.3|23071.3|23089.2|23069.2|23091.3|23071.3|23089.2|23069.2|0
1655391790000|2022-06-16 15:03:10|23091.7|23071.7|23091.7|23071.7|23091.7|23071.7|23091.7|23071.7|0
1655391810000|2022-06-16 15:03:30|||||||||5
1655391820000|2022-06-16 15:03:40|23089.5|23069.5|23089.2|23069.2|23089.5|23069.5|23089.2|23069.2|0
1655391840000|2022-06-16 15:04:00|23087|23067|23087|23067|23087|23067|23087|23067|0
1655391850000|2022-06-16 15:04:10|23086.7|23066.7|23086.7|23066.7|23086.7|23066.7|23086.7|23066.7|2
1655391860000|2022-06-16 15:04:20|23084.2|23064.2|23076.7|23056.7|23084.2|23064.2|23076.7|23056.7|1
1655391870000|2022-06-16 15:04:30|23064.2|23044.2|23061.7|23041.7|23064.2|23044.2|23061.7|23041.7|0
1655391880000|2022-06-16 15:04:40|23059.2|23039.2|23058.2|23038.2|23059.2|23039.2|23058.2|23038.2|0
1655391900000|2022-06-16 15:05:00|23051.7|23031.7|23051.7|23031.7|23051.7|23031.7|23051.7|23031.7|0
1655391920000|2022-06-16 15:05:20|||||||||1
1655391950000|2022-06-16 15:05:50|23049.2|23029.2|23049.2|23029.2|23049.2|23029.2|23049.2|23029.2|0
1655391970000|2022-06-16 15:06:10|23044.2|23024.2|23044.2|23024.2|23044.2|23024.2|23044.2|23024.2|0
1655391980000|2022-06-16 15:06:20|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|0
1655391990000|2022-06-16 15:06:30|23031.7|23011.7|23031.7|23011.7|23031.7|23011.7|23031.7|23011.7|0
1655392000000|2022-06-16 15:06:40|23034.2|23014.2|23034.2|23014.2|23034.2|23014.2|23034.2|23014.2|0
1655392020000|2022-06-16 15:07:00|||||||||3
1655392030000|2022-06-16 15:07:10|||||||||1
1655392070000|2022-06-16 15:07:50|23034.5|23014.5|23056.7|23036.7|23061.7|23036.7|23034.5|23014.5|0
1655392080000|2022-06-16 15:08:00|23059.2|23039.2|23061.3|23041.3|23061.3|23041.3|23059.2|23039.2|0
1655392090000|2022-06-16 15:08:10|23061.7|23041.7|23061.7|23041.7|23061.7|23041.7|23061.7|23041.7|0
1655392100000|2022-06-16 15:08:20|23064.2|23044.2|23064.2|23044.2|23064.2|23044.2|23064.2|23044.2|0
1655392110000|2022-06-16 15:08:30|23069.2|23049.2|23084.5|23044.5|23084.5|23054.2|23069.2|23041.7|0
1655392120000|2022-06-16 15:08:40|23077|23057|23089.5|23069.5|23091.7|23069.5|23077|23051.7|1
1655392130000|2022-06-16 15:08:50|23092.4|23072.4|23104.5|23064.5|23106.7|23077|23092.4|23064.5|0
1655392150000|2022-06-16 15:09:10|23101.3|23081.3|23106|23066|23106|23081.3|23096.7|23066|0
1655392160000|2022-06-16 15:09:20|23086.7|23066.7|23096|23056|23096|23066.7|23086.7|23056|3
1655392170000|2022-06-16 15:09:30|23091.7|23051.7|23091.7|23051.7|23091.7|23051.7|23091.7|23051.7|0
1655392180000|2022-06-16 15:09:40|23086.7|23046.7|23055.9|23035.9|23091.7|23046.7|23054.2|23024.5|0
1655392190000|2022-06-16 15:09:50|23065.9|23045.9|23091.7|23051.7|23094.2|23056.7|23065.9|23045.9|0
1655392210000|2022-06-16 15:10:10|23082.4|23062.4|23098.5|23058.5|23098.5|23069.2|23082.4|23058.5|0
1655392220000|2022-06-16 15:10:20|23094.2|23054.2|23094.2|23054.2|23094.2|23054.2|23094.2|23054.2|1
1655392250000|2022-06-16 15:10:50|23096.3|23056.3|23093.8|23053.8|23096.3|23065.7|23085.7|23052|0
1655392270000|2022-06-16 15:11:10|23084.2|23064.2|23089.5|23069.5|23098.8|23069.5|23084.2|23056.7|0
1655392280000|2022-06-16 15:11:20|23091.7|23071.7|23094.5|23074.5|23094.5|23074.5|23091.7|23071.7|0
1655392290000|2022-06-16 15:11:30|23096.7|23076.7|23103.8|23083.8|23103.8|23083.8|23096.7|23076.7|0
1655392300000|2022-06-16 15:11:40|23101.3|23081.3|23099.2|23079.2|23101.3|23081.3|23099.2|23079.2|0
1655392340000|2022-06-16 15:12:20|23108.8|23068.8|23108.8|23068.8|23108.8|23068.8|23108.8|23068.8|0
1655392350000|2022-06-16 15:12:30|23106.7|23066.7|23091.7|23071.7|23106.7|23072|23091.7|23066.7|0
1655392360000|2022-06-16 15:12:40|23089.5|23069.5|23091.7|23051.7|23091.7|23069.5|23084.5|23051.7|6
1655392370000|2022-06-16 15:12:50|23081.3|23061.3|23071.3|23031.3|23082.8|23061.3|23071.3|23031.3|0
1655392380000|2022-06-16 15:13:00|23069.2|23029.2|23066.7|23026.7|23069.2|23029.2|23066.7|23026.7|0
1655392390000|2022-06-16 15:13:10|23057|23037|23059.2|23039.2|23059.2|23039.2|23057|23037|1
1655392430000|2022-06-16 15:13:50|23064.2|23044.2|23069.2|23029.2|23082|23054.2|23064.2|23029.2|2
1655392540000|2022-06-16 15:15:40|23068.8|23028.8|23059.2|23039.2|23068.8|23041.3|23059.2|23028.8|0
1655392550000|2022-06-16 15:15:50|23056.7|23036.7|23059.2|23039.2|23059.2|23039.2|23056.7|23036.7|0
1655392560000|2022-06-16 15:16:00|23054.2|23034.2|23054.2|23034.2|23054.2|23034.2|23054.2|23034.2|1
1655392600000|2022-06-16 15:16:40|23044.2|23024.2|23013.2|22953.2|23044.2|23024.2|23013.2|22953.2|6
1655392610000|2022-06-16 15:16:50|23002.5|22962.5|22994.2|22974.2|23002.5|22974.2|22994.2|22958.2|0
1655392620000|2022-06-16 15:17:00|22999.2|22979.2|23014.5|22974.5|23014.5|22984.2|22999.2|22974.5|0
1655392630000|2022-06-16 15:17:10|23009.2|22989.2|23001.7|22961.7|23018.5|22989.2|22994.2|22961.7|1
1655392640000|2022-06-16 15:17:20|||||||||1
1655392650000|2022-06-16 15:17:30|23004.2|22964.2|22994.2|22974.2|23004.2|22974.2|22994.2|22964.2|0
1655392660000|2022-06-16 15:17:40|23004.5|22964.5|23006.7|22966.7|23006.7|22966.7|23004.5|22964.5|1
1655392680000|2022-06-16 15:18:00|22994.2|22974.2|22994.2|22974.2|22994.2|22974.2|22994.2|22974.2|7
1655392690000|2022-06-16 15:18:10|23001.7|22961.7|22986.7|22966.7|23001.7|22969.2|22986.7|22961.7|0
1655392700000|2022-06-16 15:18:20|22987|22967|22989.2|22969.2|22989.2|22969.2|22987|22967|0
1655392750000|2022-06-16 15:19:10|22993.8|22973.8|22993.8|22973.8|22993.8|22973.8|22993.8|22973.8|3
1655392780000|2022-06-16 15:19:40|23004.5|22964.5|23006.7|22966.7|23006.7|22966.7|23004.5|22964.5|0
1655392790000|2022-06-16 15:19:50|22999.2|22979.2|23017.4|22977.4|23017.4|22979.9|22999.2|22977.4|0
1655392800000|2022-06-16 15:20:00|||||||||1
1655392810000|2022-06-16 15:20:10|23026.7|22986.7|23028.7|22988.7|23028.7|22988.7|23026.7|22986.7|0
1655392820000|2022-06-16 15:20:20|23042.4|23002.4|23044.2|23024.2|23044.2|23024.2|23042.4|23002.4|0
1655392830000|2022-06-16 15:20:30|23049.2|23029.2|23056.7|23016.7|23056.7|23029.2|23049.2|23016.7|0
1655392840000|2022-06-16 15:20:40|23051.7|23011.7|23049.2|23029.2|23054.2|23029.2|23049.2|23011.7|5
1655392870000|2022-06-16 15:21:10|23058.5|23018.5|23058.5|23018.5|23058.5|23018.5|23058.5|23018.5|0
1655392880000|2022-06-16 15:21:20|23051.7|23011.7|23049.2|23009.2|23051.7|23011.7|23049.2|23009.2|0
1655392890000|2022-06-16 15:21:30|23051.7|23011.7|23051.7|23011.7|23051.7|23011.7|23051.7|23011.7|0
1655392910000|2022-06-16 15:21:50|23041.3|23021.3|23049.5|23009.5|23049.5|23021.3|23041.3|23009.5|0
1655392920000|2022-06-16 15:22:00|23051.7|23011.7|23051.7|23011.7|23051.7|23011.7|23051.7|23011.7|0
1655392940000|2022-06-16 15:22:20|23046.7|23006.7|23036.7|22996.7|23046.7|23014.2|23029.2|22996.7|1
1655392970000|2022-06-16 15:22:50|23024.2|23004.2|23021.3|23001.3|23024.2|23004.2|23021.3|23001.3|5
1655392980000|2022-06-16 15:23:00|23026.7|22986.7|23016.3|22996.3|23026.7|22996.3|23016.3|22986.7|0
1655392990000|2022-06-16 15:23:10|23011.3|22991.3|22999.2|22979.2|23011.3|22991.3|22999.2|22979.2|0
1655393020000|2022-06-16 15:23:40|23006.7|22966.7|23006.7|22966.7|23006.7|22966.7|23006.7|22966.7|0
1655393050000|2022-06-16 15:24:10|23004.5|22964.5|22994.2|22974.2|23004.5|22974.2|22994.2|22964.5|0
1655393070000|2022-06-16 15:24:30|22992|22972|22989.5|22969.5|22992|22972|22989.5|22969.5|0
1655393080000|2022-06-16 15:24:40|22992|22972|22992|22972|22992|22972|22992|22972|1
1655393090000|2022-06-16 15:24:50|23004.5|22964.5|23011.7|22971.7|23011.7|22971.7|23004.5|22964.5|2
1655393100000|2022-06-16 15:25:00|23014.2|22974.2|23026.7|22986.7|23026.7|22994.2|23009.2|22974.2|0
1655393120000|2022-06-16 15:25:20|23029.2|22989.2|23031.7|22991.7|23031.7|22991.7|23029.2|22989.2|0
1655393130000|2022-06-16 15:25:30|23024.2|23004.2|23036.7|22996.7|23036.7|23004.2|23024.2|22994.5|1
1655393140000|2022-06-16 15:25:40|23047.4|22987.4|23039.2|22999.2|23047.4|22999.2|23039.2|22987.4|0
1655393160000|2022-06-16 15:26:00|23046.7|23006.7|23047|23027|23047|23027|23044.5|23006.7|0
1655393170000|2022-06-16 15:26:10|23049.2|23029.2|23061.7|23021.7|23061.7|23029.2|23049.2|23021.7|1
1655393180000|2022-06-16 15:26:20|||||||||3
1655393200000|2022-06-16 15:26:40|||||||||1
1655393240000|2022-06-16 15:27:20|23049.2|23029.2|23089.2|23049.2|23089.2|23049.2|23049.2|23029.2|1
1655393250000|2022-06-16 15:27:30|23101.7|23041.7|23096.7|23056.7|23101.7|23056.7|23091.7|23041.7|0
1655393260000|2022-06-16 15:27:40|23086.3|23066.3|23086.3|23066.3|23086.3|23066.3|23086.3|23066.3|0
1655393270000|2022-06-16 15:27:50|23091.3|23071.3|23073.8|23053.8|23091.7|23071.3|23071.3|23051.3|3
1655393280000|2022-06-16 15:28:00|23074.5|23054.5|23074.5|23054.5|23074.5|23054.5|23074.5|23054.5|2
1655393290000|2022-06-16 15:28:10|23076.7|23056.7|23079.2|23059.2|23079.2|23059.2|23076.7|23056.7|0
1655393340000|2022-06-16 15:29:00|23079.5|23059.5|23081.7|23061.7|23081.7|23061.7|23079.5|23059.5|0
1655393350000|2022-06-16 15:29:10|23082|23062|23084.2|23064.2|23084.2|23064.2|23082|23062|0
1655393380000|2022-06-16 15:29:40|23111|23071|23111|23071|23111|23071|23111|23071|1
1655393410000|2022-06-16 15:30:10|23101.7|23081.7|23101.7|23081.7|23101.7|23081.7|23101.7|23081.7|0
1655393420000|2022-06-16 15:30:20|23101.3|23081.3|23098.8|23078.8|23101.3|23081.3|23098.8|23078.8|1
1655393430000|2022-06-16 15:30:30|23099.2|23079.2|23099.2|23079.2|23099.2|23079.2|23099.2|23079.2|1
1655393440000|2022-06-16 15:30:40|23099.9|23079.9|23104.2|23084.2|23104.2|23084.2|23099.9|23079.9|5
1655393470000|2022-06-16 15:31:10|||||||||1
1655393480000|2022-06-16 15:31:20|23099.5|23079.5|23099.5|23079.5|23099.5|23079.5|23099.5|23079.5|8
1655393490000|2022-06-16 15:31:30|23079.2|23059.2|23078.5|23058.5|23079.2|23059.2|23078.5|23058.5|0
1655393500000|2022-06-16 15:31:40|23074.2|23054.2|23071.7|23051.7|23074.2|23054.2|23071.7|23051.7|2
1655393510000|2022-06-16 15:31:50|23072|23052|23079.2|23059.2|23079.2|23059.2|23072|23052|0
1655393520000|2022-06-16 15:32:00|23091.7|23051.7|23091.7|23051.7|23091.7|23051.7|23091.7|23051.7|0
1655393530000|2022-06-16 15:32:10|23081.3|23061.3|23081.3|23061.3|23081.3|23061.3|23081.3|23061.3|0
1655393540000|2022-06-16 15:32:20|23079.2|23059.2|23079.2|23059.2|23079.2|23059.2|23079.2|23059.2|0
1655393560000|2022-06-16 15:32:40|23081.7|23061.7|23081.7|23061.7|23081.7|23061.7|23081.7|23061.7|1
1655393570000|2022-06-16 15:32:50|23078.8|23058.8|23069.2|23049.2|23081.7|23058.8|23069.2|23041.7|1
1655393580000|2022-06-16 15:33:00|23076.7|23036.7|23071.7|23031.7|23076.7|23036.7|23071.7|23031.7|0
1655393620000|2022-06-16 15:33:40|||||||||5
1655393630000|2022-06-16 15:33:50|23061.3|23041.3|23061.3|23041.3|23061.3|23041.3|23061.3|23041.3|0
1655393640000|2022-06-16 15:34:00|23059.2|23039.2|23059.2|23039.2|23059.2|23039.2|23059.2|23039.2|0
1655393660000|2022-06-16 15:34:20|23061.7|23041.7|23069.2|23049.2|23069.2|23049.2|23061.7|23041.7|1
1655393670000|2022-06-16 15:34:30|23076.7|23036.7|23076.7|23036.7|23076.7|23036.7|23076.7|23036.7|0
1655393680000|2022-06-16 15:34:40|23064.2|23044.2|23064.2|23044.2|23064.2|23044.2|23064.2|23044.2|0
1655393690000|2022-06-16 15:34:50|||||||||27
1655393700000|2022-06-16 15:35:00|||||||||1
1655393710000|2022-06-16 15:35:10|23063.8|23043.8|23061.7|23041.7|23063.8|23043.8|23061.7|23041.7|2
1655393720000|2022-06-16 15:35:20|23056.7|23036.7|23056.7|23036.7|23056.7|23036.7|23056.7|23036.7|0
1655393730000|2022-06-16 15:35:30|23054.2|23034.2|23054.2|23034.2|23054.2|23034.2|23054.2|23034.2|0
1655393760000|2022-06-16 15:36:00|23051.7|23031.7|23043.8|23023.8|23051.7|23031.7|23043.8|23023.8|0
1655393770000|2022-06-16 15:36:10|23042.8|23022.8|23041|23001|23043.2|23022.8|23034.2|23001|0
1655393810000|2022-06-16 15:36:50|23031.3|23011.3|23031.3|23011.3|23031.3|23011.3|23031.3|23011.3|0
1655393830000|2022-06-16 15:37:10|||||||||1
1655393840000|2022-06-16 15:37:20|23041.7|23001.7|23041.7|23001.7|23041.7|23001.7|23041.7|23001.7|0
1655393860000|2022-06-16 15:37:40|23031.3|23011.3|23024.2|23004.2|23031.3|23011.3|23024.2|23004.2|0
1655393870000|2022-06-16 15:37:50|23017.7|22997.7|23016.7|22996.7|23017.7|22997.7|23016.7|22996.7|3
1655393880000|2022-06-16 15:38:00|23021.7|22981.7|23014.5|22994.5|23021.7|22994.5|23012|22981.7|0
1655393900000|2022-06-16 15:38:20|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|0
1655393930000|2022-06-16 15:38:50|23018.8|22978.8|23018.8|22978.8|23018.8|22978.8|23018.8|22978.8|0
1655393940000|2022-06-16 15:39:00|23016.7|22976.7|23009.2|22989.2|23016.7|22989.2|23009.2|22976.7|1
1655393960000|2022-06-16 15:39:20|23009.8|22989.8|23009.8|22989.8|23009.8|22989.8|23009.8|22989.8|0
1655393980000|2022-06-16 15:39:40|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|23014.2|22994.2|0
1655393990000|2022-06-16 15:39:50|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|1
1655394000000|2022-06-16 15:40:00|||||||||2
1655394010000|2022-06-16 15:40:10|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|23009.2|22989.2|1
1655394020000|2022-06-16 15:40:20|23007|22987|22996.7|22976.7|23007|22987|22996.7|22976.7|1
1655394040000|2022-06-16 15:40:40|22994.2|22974.2|22994.2|22974.2|22994.2|22974.2|22994.2|22974.2|0
1655394060000|2022-06-16 15:41:00|22991.7|22971.7|22991.3|22971.3|22993.8|22973.8|22991.3|22971.3|0
1655394070000|2022-06-16 15:41:10|22991.7|22971.7|22991.7|22971.7|22991.7|22971.7|22991.7|22971.7|0
1655394110000|2022-06-16 15:41:50|||||||||3
1655394120000|2022-06-16 15:42:00|22996.7|22976.7|23020.2|22980.2|23020.2|22981.7|22996.7|22976.7|1
1655394130000|2022-06-16 15:42:10|23029.5|22989.5|23031.7|22991.7|23031.7|22991.7|23029.5|22989.5|1
1655394140000|2022-06-16 15:42:20|23029.2|23009.2|23032|23012|23034.8|23014.8|23029.2|23009.2|2
1655394160000|2022-06-16 15:42:40|23029.5|23009.5|23032|23012|23032|23012|23029.5|23009.5|1
1655394180000|2022-06-16 15:43:00|23026.7|23006.7|23023.5|23003.5|23026.7|23006.7|23023.5|23003.5|0
1655394190000|2022-06-16 15:43:10|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|1
1655394220000|2022-06-16 15:43:40|23036.7|22996.7|23036.7|22996.7|23036.7|22996.7|23036.7|22996.7|1
1655394230000|2022-06-16 15:43:50|23029.2|23009.2|23029.2|23009.2|23029.2|23009.2|23029.2|23009.2|0
1655394240000|2022-06-16 15:44:00|23034.2|23014.2|23034.5|23014.5|23034.5|23014.5|23034.2|23014.2|0
1655394250000|2022-06-16 15:44:10|23036.7|23016.7|23036.7|23016.7|23036.7|23016.7|23036.7|23016.7|0
1655394270000|2022-06-16 15:44:30|23039.2|23019.2|23056.7|23016.7|23056.7|23024.2|23039.2|23016.7|0
1655394280000|2022-06-16 15:44:40|23044.2|23024.2|23044.2|23024.2|23044.2|23024.2|23044.2|23024.2|0
1655394330000|2022-06-16 15:45:30|23056.7|23016.7|23056.7|23016.7|23056.7|23016.7|23056.7|23016.7|0
1655394360000|2022-06-16 15:46:00|23046.3|23026.3|23046.3|23026.3|23046.3|23026.3|23046.3|23026.3|0
1655394370000|2022-06-16 15:46:10|23044.2|23024.2|23049.2|23029.2|23049.2|23029.2|23044.2|23024.2|2
1655394390000|2022-06-16 15:46:30|23049.5|23029.5|23069.2|23049.2|23071.7|23049.2|23049.5|23024.5|0
1655394400000|2022-06-16 15:46:40|23071.7|23051.7|23071.7|23051.7|23071.7|23051.7|23071.7|23051.7|0
1655394410000|2022-06-16 15:46:50|23074.2|23054.2|23074.5|23054.5|23074.5|23054.5|23074.2|23054.2|0
1655394420000|2022-06-16 15:47:00|23074.8|23054.8|23074.5|23054.5|23074.8|23054.8|23074.5|23054.5|1
1655394430000|2022-06-16 15:47:10|23076.7|23056.7|23076.7|23056.7|23076.7|23056.7|23076.7|23056.7|0
1655394440000|2022-06-16 15:47:20|23074.5|23054.5|23073.8|23053.8|23074.5|23054.5|23073.8|23053.8|0
1655394450000|2022-06-16 15:47:30|23069.5|23049.5|23051.3|23031.3|23069.5|23049.5|23051.3|23021.7|1
1655394460000|2022-06-16 15:47:40|23049.2|23029.2|23049.2|23029.2|23049.2|23029.2|23049.2|23029.2|0
1655394480000|2022-06-16 15:48:00|23049.5|23029.5|23047|23027|23049.5|23029.5|23047|23027|0
1655394520000|2022-06-16 15:48:40|23046.7|23026.7|23046.7|23026.7|23046.7|23026.7|23046.7|23026.7|2
1655394550000|2022-06-16 15:49:10|23044.5|23024.5|23044.5|23024.5|23044.5|23024.5|23044.5|23024.5|0
1655394580000|2022-06-16 15:49:40|23042.3|23022.3|23042|23022|23042.3|23022.3|23042|23022|1
1655394620000|2022-06-16 15:50:20|23044.2|23024.2|23061.7|23021.7|23061.7|23024.2|23044.2|23021.7|0
1655394630000|2022-06-16 15:50:30|23054.2|23034.2|23056.7|23036.7|23056.7|23036.7|23054.2|23034.2|0
1655394640000|2022-06-16 15:50:40|23061.7|23041.7|23081.7|23041.7|23081.7|23041.7|23061.7|23041.7|4
1655394650000|2022-06-16 15:50:50|23076.7|23056.7|23087.3|23047.3|23087.3|23056.7|23076.7|23047.3|0
1655394660000|2022-06-16 15:51:00|23091.7|23051.7|23091.7|23051.7|23091.7|23051.7|23091.7|23051.7|1
1655394680000|2022-06-16 15:51:20|23081.3|23061.3|23079.2|23059.2|23081.3|23061.3|23079.2|23059.2|0
1655394690000|2022-06-16 15:51:30|||||||||1
1655394720000|2022-06-16 15:52:00|23091.7|23051.7|23087|23067|23091.7|23067|23084.2|23051.7|1
1655394770000|2022-06-16 15:52:50|23086.7|23066.7|23084.2|23064.2|23088.5|23068.5|23084.2|23064.2|0
1655394780000|2022-06-16 15:53:00|23084.8|23064.8|23091.7|23071.7|23091.7|23071.7|23084.8|23064.8|0
1655394810000|2022-06-16 15:53:30|23091|23071|23086.7|23066.7|23091|23071|23086.7|23066.7|0
1655394820000|2022-06-16 15:53:40|23084.2|23064.2|23084.2|23064.2|23084.2|23064.2|23084.2|23064.2|5
1655394830000|2022-06-16 15:53:50|23088.8|23068.8|23088.8|23068.8|23088.8|23068.8|23088.8|23068.8|0
1655394870000|2022-06-16 15:54:30|23091.3|23071.3|23091.3|23071.3|23091.3|23071.3|23091.3|23071.3|0
1655394880000|2022-06-16 15:54:40|23093.5|23073.5|23093.5|23073.5|23093.5|23073.5|23093.5|23073.5|0
1655394960000|2022-06-16 15:56:00|23091.3|23071.3|23109.5|23069.5|23109.5|23076.3|23091.3|23064.5|2
1655394970000|2022-06-16 15:56:10|23099.2|23079.2|23099.2|23079.2|23099.2|23079.2|23099.2|23079.2|0
1655394980000|2022-06-16 15:56:20|23099.5|23079.5|23099.5|23079.5|23099.5|23079.5|23099.5|23079.5|0
1655395000000|2022-06-16 15:56:40|23101.7|23081.7|23102.3|23082.3|23102.3|23082.3|23101.7|23081.7|0
1655395040000|2022-06-16 15:57:20|||||||||1
1655395080000|2022-06-16 15:58:00|23104.8|23084.8|23107|23087|23107|23087|23104.8|23084.8|0
1655395090000|2022-06-16 15:58:10|23107.7|23087.7|23126.7|23106.7|23126.7|23106.7|23107.7|23086.7|0
1655395100000|2022-06-16 15:58:20|23129.2|23109.2|23129.5|23109.5|23129.5|23109.5|23129.2|23109.2|0
1655395110000|2022-06-16 15:58:30|23131.7|23111.7|23131.7|23111.7|23131.7|23111.7|23131.7|23111.7|0
1655395120000|2022-06-16 15:58:40|23132|23112|23131.7|23111.7|23134.2|23114.2|23131.7|23111.7|0
1655395130000|2022-06-16 15:58:50|23132|23112|23134.2|23114.2|23134.2|23114.2|23132|23112|0
1655395140000|2022-06-16 15:59:00|23129.2|23109.2|23134.2|23114.2|23134.2|23114.2|23129.2|23109.2|0
1655395150000|2022-06-16 15:59:10|23134.5|23114.5|23134.5|23114.5|23134.5|23114.5|23134.5|23114.5|0
1655395170000|2022-06-16 15:59:30|23134.2|23114.2|23133.8|23113.8|23134.2|23114.2|23131.7|23111.7|0
1655395180000|2022-06-16 15:59:40|23134.2|23114.2|23131.7|23111.7|23134.2|23114.2|23131.7|23111.7|0
1655395190000|2022-06-16 15:59:50|23134.2|23114.2|23133.5|23113.5|23134.2|23114.2|23133.5|23113.5|0
1655395200000|2022-06-16 16:00:00|23129.2|23109.2|23159.8|23139.8|23159.8|23139.8|23129.2|23109.2|18
1655395210000|2022-06-16 16:00:10|23165.8|23145.8|23176.7|23156.7|23176.7|23156.7|23165.8|23145.8|0
1655395220000|2022-06-16 16:00:20|23179.2|23159.2|23179.2|23159.2|23179.2|23159.2|23179.2|23159.2|0
1655395240000|2022-06-16 16:00:40|23184.2|23144.2|23184.2|23144.2|23184.2|23144.2|23184.2|23144.2|0
1655395260000|2022-06-16 16:01:00|23164.2|23131.7|23154.2|23134.2|23171.7|23136.7|23154.2|23131.7|1
1655395290000|2022-06-16 16:01:30|23151.7|23131.7|23151.7|23131.7|23151.7|23131.7|23151.7|23131.7|17
1655395300000|2022-06-16 16:01:40|||||||||5
1655395320000|2022-06-16 16:02:00|23151.3|23131.3|23146.7|23126.7|23151.7|23131.7|23146.7|23126.7|0
1655395330000|2022-06-16 16:02:10|23151.7|23131.7|23151.7|23131.7|23151.7|23131.7|23151.7|23131.7|0
1655395350000|2022-06-16 16:02:30|||||||||1
1655395370000|2022-06-16 16:02:50|23152|23132|23167|23147|23167|23147|23152|23132|0
1655395380000|2022-06-16 16:03:00|23179.5|23139.5|23186.7|23146.7|23186.7|23154.2|23174.2|23139.5|17
1655395390000|2022-06-16 16:03:10|23174.2|23154.2|23164.2|23144.2|23174.2|23154.2|23164.2|23144.2|0
1655395400000|2022-06-16 16:03:20|23159.2|23139.2|23159.2|23139.2|23159.2|23139.2|23159.2|23139.2|0
1655395430000|2022-06-16 16:03:50|23158.8|23138.8|23156.7|23136.7|23158.8|23138.8|23156.7|23136.7|0
1655395460000|2022-06-16 16:04:20|23157|23137|23156.7|23136.7|23159.2|23139.2|23156.7|23136.7|0
1655395470000|2022-06-16 16:04:30|23156.3|23136.3|23154.2|23134.2|23156.3|23136.3|23154.2|23134.2|0
1655395480000|2022-06-16 16:04:40|||||||||17
1655395490000|2022-06-16 16:04:50|23153.8|23133.8|23148.8|23128.8|23153.8|23133.8|23148.8|23128.8|4
1655395500000|2022-06-16 16:05:00|23144.2|23124.2|23146.7|23126.7|23146.7|23126.7|23144.2|23124.2|0
1655395510000|2022-06-16 16:05:10|23146.3|23126.3|23146.7|23126.7|23146.7|23126.7|23146.3|23126.3|0
1655395540000|2022-06-16 16:05:40|23147|23127|23169.5|23149.5|23169.5|23149.5|23147|23127|0
1655395550000|2022-06-16 16:05:50|23169.2|23149.2|23169.2|23149.2|23169.2|23149.2|23169.2|23149.2|0
1655395560000|2022-06-16 16:06:00|23168.5|23148.5|23166.3|23146.3|23168.5|23148.5|23166.3|23146.3|0
1655395570000|2022-06-16 16:06:10|||||||||17
1655395580000|2022-06-16 16:06:20|23164.2|23144.2|23161.7|23141.7|23164.2|23144.2|23161.7|23141.7|0
1655395590000|2022-06-16 16:06:30|23161.3|23141.3|23159.2|23139.2|23161.3|23141.3|23159.2|23139.2|0
1655395600000|2022-06-16 16:06:40|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|0
1655395640000|2022-06-16 16:07:20|||||||||1
1655395650000|2022-06-16 16:07:30|23149.2|23129.2|23146.7|23106.7|23149.2|23129.2|23146.7|23106.7|1
1655395660000|2022-06-16 16:07:40|23144.2|23104.2|23143.8|23103.8|23144.2|23104.2|23143.8|23103.8|0
1655395670000|2022-06-16 16:07:50|23141.7|23101.7|23131.7|23111.7|23141.7|23111.7|23129.2|23101.7|17
1655395680000|2022-06-16 16:08:00|23132|23112|23136.7|23116.7|23141.7|23121.7|23132|23112|1
1655395700000|2022-06-16 16:08:20|23134.5|23114.5|23131.3|23111.3|23134.5|23114.5|23131.3|23111.3|0
1655395710000|2022-06-16 16:08:30|23131.7|23111.7|23124.2|23104.2|23141|23111.7|23124.2|23101|1
1655395730000|2022-06-16 16:08:50|||||||||1
1655395740000|2022-06-16 16:09:00|23129.2|23109.2|23129.2|23109.2|23129.2|23109.2|23129.2|23109.2|0
1655395750000|2022-06-16 16:09:10|23128.5|23108.5|23126.7|23106.7|23128.5|23108.5|23124.2|23104.2|0
1655395760000|2022-06-16 16:09:20|23128.8|23108.8|23128.8|23108.8|23128.8|23108.8|23128.8|23108.8|17
1655395780000|2022-06-16 16:09:40|23134.2|23114.2|23139.2|23119.2|23139.2|23119.2|23134.2|23114.2|0
1655395810000|2022-06-16 16:10:10|23144.2|23124.2|23151.7|23131.7|23151.7|23131.7|23144.2|23124.2|0
1655395820000|2022-06-16 16:10:20|23152|23132|23152|23132|23152|23132|23152|23132|1
1655395830000|2022-06-16 16:10:30|23154.2|23134.2|23156.7|23136.7|23156.7|23136.7|23154.2|23134.2|1
1655395840000|2022-06-16 16:10:40|23156.3|23136.3|23156.3|23136.3|23156.3|23136.3|23156.3|23136.3|1
1655395860000|2022-06-16 16:11:00|||||||||17
1655395890000|2022-06-16 16:11:30|23151.7|23131.7|23151.7|23131.7|23151.7|23131.7|23151.7|23131.7|8
1655395910000|2022-06-16 16:11:50|23151.3|23131.3|23149.2|23129.2|23151.3|23131.3|23149.2|23129.2|0
1655395920000|2022-06-16 16:12:00|23154.2|23134.2|23157.7|23137.7|23157.7|23137.7|23154.2|23134.2|1
1655395930000|2022-06-16 16:12:10|23164.2|23144.2|23184.2|23164.2|23184.2|23164.2|23164.2|23144.2|0
1655395940000|2022-06-16 16:12:20|23184.8|23164.8|23189.2|23169.2|23189.2|23169.2|23184.8|23164.8|0
1655395950000|2022-06-16 16:12:30|23189.8|23169.8|23194.2|23174.2|23194.2|23174.2|23189.8|23169.8|17
1655395960000|2022-06-16 16:12:40|23199.2|23179.2|23204.2|23184.2|23204.2|23184.2|23199.2|23179.2|3
1655395970000|2022-06-16 16:12:50|23204.5|23184.5|23211.7|23191.7|23211.7|23191.7|23204.5|23184.5|3
1655395980000|2022-06-16 16:13:00|23212|23192|23209.2|23189.2|23223.8|23194.2|23209.2|23183.8|0
1655395990000|2022-06-16 16:13:10|23208.8|23188.8|23199.2|23179.2|23213.8|23188.8|23199.2|23168.8|0
1655396000000|2022-06-16 16:13:20|23194.8|23174.8|23206.7|23166.7|23206.7|23174.8|23194.2|23164.5|1
1655396010000|2022-06-16 16:13:30|23199.2|23179.2|23201.7|23181.7|23201.7|23181.7|23199.2|23179.2|0
1655396020000|2022-06-16 16:13:40|23196.7|23176.7|23201.7|23181.7|23201.7|23181.7|23196.7|23176.7|0
1655396030000|2022-06-16 16:13:50|23207|23187|23212|23192|23212|23192|23207|23187|0
1655396040000|2022-06-16 16:14:00|23214.2|23194.2|23214.2|23194.2|23214.2|23194.2|23214.2|23194.2|10
1655396050000|2022-06-16 16:14:10|23213.8|23193.8|23213.8|23193.8|23213.8|23193.8|23213.8|23193.8|17
1655396070000|2022-06-16 16:14:30|23214.2|23194.2|23216.7|23196.7|23216.7|23196.7|23214.2|23194.2|4
1655396080000|2022-06-16 16:14:40|23218.8|23198.8|23218.8|23198.8|23218.8|23198.8|23218.8|23198.8|3
1655396090000|2022-06-16 16:14:50|23218.5|23198.5|23214.2|23194.2|23218.5|23198.5|23214.2|23194.2|0
1655396100000|2022-06-16 16:15:00|23211.7|23191.7|23211.3|23191.3|23211.7|23191.7|23211.3|23191.3|0
1655396110000|2022-06-16 16:15:10|23209.2|23189.2|23209.2|23189.2|23209.2|23189.2|23209.2|23189.2|5
1655396120000|2022-06-16 16:15:20|23219.5|23179.5|23212|23192|23221.7|23192|23212|23179.5|1
1655396130000|2022-06-16 16:15:30|23216.3|23196.3|23231|23211|23231|23211|23216.3|23196.3|1
1655396140000|2022-06-16 16:15:40|23228.5|23208.5|23228.5|23208.5|23228.5|23208.5|23228.5|23208.5|17
1655396150000|2022-06-16 16:15:50|23226.3|23206.3|23229.2|23209.2|23229.2|23209.2|23224.2|23204.2|0
1655396160000|2022-06-16 16:16:00|23229.5|23209.5|23231.7|23211.7|23231.7|23211.7|23229.5|23209.5|0
1655396170000|2022-06-16 16:16:10|23234.2|23214.2|23231.7|23211.7|23234.2|23214.2|23231.7|23211.7|1
1655396180000|2022-06-16 16:16:20|23236|23216|23238.5|23218.5|23238.5|23218.5|23236|23216|9
1655396190000|2022-06-16 16:16:30|23238.8|23218.8|23238.8|23218.8|23238.8|23218.8|23238.8|23218.8|1
1655396200000|2022-06-16 16:16:40|23234.5|23214.5|23228.8|23208.8|23234.5|23214.5|23228.8|23208.8|1
1655396210000|2022-06-16 16:16:50|23226.7|23206.7|23221.7|23201.7|23226.7|23206.7|23221.7|23201.7|1
1655396220000|2022-06-16 16:17:00|23221.3|23201.3|23196.3|23176.3|23221.3|23201.3|23196.3|23176.3|1
1655396230000|2022-06-16 16:17:10|23194.2|23174.2|23194.2|23174.2|23194.2|23174.2|23194.2|23174.2|0
1655396240000|2022-06-16 16:17:20|23201.7|23161.7|23186.7|23166.7|23201.7|23169.2|23186.7|23161.7|17
1655396250000|2022-06-16 16:17:30|||||||||13
1655396260000|2022-06-16 16:17:40|||||||||33
1655396270000|2022-06-16 16:17:50|23191.7|23171.7|23196.7|23176.7|23196.7|23176.7|23191.7|23171.7|0
1655396290000|2022-06-16 16:18:10|23192|23172|23181.7|23161.7|23192|23172|23181.7|23161.7|2
1655396300000|2022-06-16 16:18:20|23182|23162|23184.2|23164.2|23184.2|23164.2|23182|23162|0
1655396310000|2022-06-16 16:18:30|23183.8|23163.8|23181.7|23161.7|23183.8|23163.8|23181.7|23161.7|0
1655396320000|2022-06-16 16:18:40|||||||||13
1655396330000|2022-06-16 16:18:50|||||||||17
1655396340000|2022-06-16 16:19:00|23182|23162|23184.2|23164.2|23184.2|23164.2|23182|23162|0
1655396360000|2022-06-16 16:19:20|23189.2|23169.2|23189.2|23169.2|23189.2|23169.2|23189.2|23169.2|0
1655396370000|2022-06-16 16:19:30|23189.5|23169.5|23189.5|23169.5|23189.5|23169.5|23189.5|23169.5|0
1655396390000|2022-06-16 16:19:50|23191.7|23171.7|23191.7|23171.7|23191.7|23171.7|23191.7|23171.7|0
1655396410000|2022-06-16 16:20:10|23193.8|23173.8|23193.8|23173.8|23193.8|23173.8|23193.8|23173.8|2
1655396420000|2022-06-16 16:20:20|23194.2|23174.2|23194.2|23174.2|23194.2|23174.2|23194.2|23174.2|0
1655396430000|2022-06-16 16:20:30|23199.2|23179.2|23197|23177|23199.5|23179.5|23196.7|23176.7|17
1655396440000|2022-06-16 16:20:40|23196.7|23176.7|23196.7|23176.7|23196.7|23176.7|23196.7|23176.7|1
1655396450000|2022-06-16 16:20:50|23197|23177|23199.2|23179.2|23199.2|23179.2|23197|23177|1
1655396460000|2022-06-16 16:21:00|23209.5|23169.5|23209.2|23189.2|23209.5|23189.2|23209.2|23169.5|1
1655396470000|2022-06-16 16:21:10|||||||||22
1655396490000|2022-06-16 16:21:30|||||||||3
1655396500000|2022-06-16 16:21:40|23207|23187|23206.7|23186.7|23207|23187|23206.7|23186.7|0
1655396510000|2022-06-16 16:21:50|23206.3|23186.3|23194.2|23174.2|23206.3|23186.3|23194.2|23174.2|0
1655396520000|2022-06-16 16:22:00|23204.8|23164.8|23206.7|23166.7|23208.8|23168.8|23204.8|23164.8|17
1655396560000|2022-06-16 16:22:40|23194.2|23174.2|23201.7|23161.7|23201.7|23174.2|23194.2|23161.7|0
1655396570000|2022-06-16 16:22:50|23189.2|23169.2|23189.2|23169.2|23189.2|23169.2|23186.7|23166.7|6
1655396580000|2022-06-16 16:23:00|23199.8|23179.8|23207|23187|23207|23187|23199.8|23179.8|20
1655396590000|2022-06-16 16:23:10|23209.2|23189.2|23211.7|23191.7|23211.7|23191.7|23206.7|23186.7|11
1655396600000|2022-06-16 16:23:20|23212|23192|23189.2|23169.2|23212|23192|23189.2|23169.2|65
1655396610000|2022-06-16 16:23:30|23189.5|23169.5|23192|23172|23192|23172|23189.5|23169.5|63
1655396620000|2022-06-16 16:23:40|23189.5|23169.5|23189.8|23169.8|23189.8|23169.8|23177|23157|99
1655396630000|2022-06-16 16:23:50|23194.8|23174.8|23194.2|23174.2|23202|23182|23194.2|23174.2|8
1655396640000|2022-06-16 16:24:00|23189.2|23169.2|23174.2|23154.2|23189.2|23169.2|23174.2|23154.2|6
1655396650000|2022-06-16 16:24:10|23179.2|23159.2|23192|23172|23199.8|23179.8|23179.2|23159.2|142
1655396660000|2022-06-16 16:24:20|23192.3|23172.3|23204.8|23184.8|23204.8|23184.8|23192.3|23172.3|8
1655396670000|2022-06-16 16:24:30|23209.8|23189.8|23197.3|23177.3|23209.8|23189.8|23197.3|23177.3|9
1655396680000|2022-06-16 16:24:40|23197.7|23177.7|23197|23177|23197.7|23177.7|23194.8|23174.8|9
1655396690000|2022-06-16 16:24:50|23192.7|23172.7|23199.5|23179.5|23199.5|23179.5|23177.3|23157.3|14
1655396700000|2022-06-16 16:25:00|23202|23182|23209.8|23189.8|23209.8|23189.8|23202|23182|9
1655396710000|2022-06-16 16:25:10|23212.3|23192.3|23214.8|23194.8|23214.8|23194.8|23212.3|23192.3|17
1655396720000|2022-06-16 16:25:20|23214.5|23194.5|23210.2|23190.2|23214.5|23194.5|23210.2|23190.2|0
1655396730000|2022-06-16 16:25:30|23209.5|23189.5|23200.2|23180.2|23209.5|23189.5|23200.2|23180.2|1
1655396740000|2022-06-16 16:25:40|23199.8|23179.8|23197.3|23177.3|23199.8|23179.8|23197.3|23177.3|1
1655396750000|2022-06-16 16:25:50|23197.7|23177.7|23199.8|23179.8|23199.8|23179.8|23197.7|23177.7|0
1655396760000|2022-06-16 16:26:00|23200.5|23180.5|23217.3|23177.3|23217.3|23184.8|23200.5|23175.2|0
1655396790000|2022-06-16 16:26:30|23204.8|23184.8|23202.3|23182.3|23204.8|23184.8|23202.3|23182.3|0
1655396810000|2022-06-16 16:26:50|23202.7|23182.7|23204.8|23184.8|23204.8|23184.8|23202.3|23182.3|17
1655396830000|2022-06-16 16:27:10|23204.5|23184.5|23202.3|23182.3|23204.5|23184.5|23202.3|23182.3|0
1655396850000|2022-06-16 16:27:30|23204.5|23184.5|23199.8|23179.8|23204.5|23184.5|23199.8|23179.8|61
1655396860000|2022-06-16 16:27:40|23200.2|23180.2|23204.5|23184.5|23204.5|23184.5|23199.8|23179.8|0
1655396870000|2022-06-16 16:27:50|23202|23182|23202|23182|23202|23182|23202|23182|4
1655396880000|2022-06-16 16:28:00|23204.5|23184.5|23204.5|23184.5|23204.5|23184.5|23204.5|23184.5|0
1655396900000|2022-06-16 16:28:20|||||||||18
1655396930000|2022-06-16 16:28:50|23204.2|23184.2|23202|23182|23204.2|23184.2|23202|23182|0
1655396950000|2022-06-16 16:29:10|23206.7|23186.7|23206.7|23186.7|23207|23187|23206.7|23186.7|0
1655396970000|2022-06-16 16:29:30|23204.2|23184.2|23204.2|23184.2|23204.2|23184.2|23204.2|23184.2|0
1655396980000|2022-06-16 16:29:40|23204.5|23184.5|23201.7|23181.7|23206.7|23186.7|23201.7|23181.7|0
1655396990000|2022-06-16 16:29:50|23204.2|23184.2|23201.7|23181.7|23204.2|23184.2|23201.7|23181.7|11
1655397000000|2022-06-16 16:30:00|23202|23182|23199.2|23179.2|23204.2|23184.2|23199.2|23179.2|0
1655397020000|2022-06-16 16:30:20|||||||||1
1655397050000|2022-06-16 16:30:50|23194.2|23174.2|23181.3|23161.3|23194.2|23174.2|23181.3|23161.3|2
1655397060000|2022-06-16 16:31:00|23179.2|23159.2|23178.8|23158.8|23179.2|23159.2|23178.8|23158.8|0
1655397070000|2022-06-16 16:31:10|23176.7|23156.7|23169.2|23149.2|23176.7|23156.7|23169.2|23149.2|0
1655397080000|2022-06-16 16:31:20|23168.8|23148.8|23169.2|23149.2|23169.2|23149.2|23168.8|23148.8|0
1655397090000|2022-06-16 16:31:30|23171.3|23151.3|23169.2|23149.2|23171.7|23151.7|23169.2|23149.2|0
1655397100000|2022-06-16 16:31:40|23168.8|23148.8|23161.7|23141.7|23168.8|23148.8|23161.7|23141.7|0
1655397110000|2022-06-16 16:31:50|23161.3|23141.3|23156.7|23136.7|23161.3|23141.3|23156.7|23136.7|0
1655397180000|2022-06-16 16:33:00|23154.2|23134.2|23146.7|23126.7|23154.2|23134.2|23146.7|23126.7|0
1655397220000|2022-06-16 16:33:40|23149.5|23129.5|23149.5|23129.5|23149.5|23129.5|23149.5|23129.5|17
1655397230000|2022-06-16 16:33:50|23164.5|23124.5|23164.5|23124.5|23164.5|23124.5|23164.5|23124.5|0
1655397250000|2022-06-16 16:34:10|23161.7|23141.7|23161.7|23141.7|23161.7|23141.7|23161.7|23141.7|0
1655397260000|2022-06-16 16:34:20|23162|23142|23166.7|23146.7|23166.7|23146.7|23162|23142|0
1655397270000|2022-06-16 16:34:30|23169.2|23149.2|23174.2|23154.2|23174.2|23154.2|23169.2|23149.2|0
1655397280000|2022-06-16 16:34:40|23179.2|23159.2|23179.2|23159.2|23179.2|23159.2|23179.2|23159.2|0
1655397300000|2022-06-16 16:35:00|23181.7|23161.7|23181.7|23161.7|23181.7|23161.7|23181.7|23161.7|0
1655397320000|2022-06-16 16:35:20|23186|23166|23191.7|23171.7|23191.7|23171.7|23186|23166|1
1655397360000|2022-06-16 16:36:00|23186.7|23166.7|23178.8|23158.8|23193.8|23166.7|23178.8|23153.8|0
1655397390000|2022-06-16 16:36:30|23176.7|23156.7|23174.2|23154.2|23176.7|23156.7|23174.2|23154.2|0
1655397430000|2022-06-16 16:37:10|23173.8|23153.8|23181.7|23161.7|23181.7|23161.7|23173.8|23153.8|1
1655397540000|2022-06-16 16:39:00|23184.2|23164.2|23184.2|23164.2|23184.2|23164.2|23184.2|23164.2|0
1655397600000|2022-06-16 16:40:00|23182|23162|23182|23162|23182|23162|23182|23162|0
1655397610000|2022-06-16 16:40:10|23181.7|23161.7|23181.7|23161.7|23181.7|23161.7|23181.7|23161.7|0
1655397620000|2022-06-16 16:40:20|23181.3|23161.3|23179.2|23159.2|23181.3|23161.3|23179.2|23159.2|1
1655397660000|2022-06-16 16:41:00|23181.3|23161.3|23178.8|23158.8|23181.3|23161.3|23178.8|23158.8|1
1655397670000|2022-06-16 16:41:10|23176.3|23156.3|23176.7|23156.7|23176.7|23156.7|23176.3|23156.3|0
1655397680000|2022-06-16 16:41:20|23176.3|23156.3|23173.8|23153.8|23178.8|23158.8|23173.8|23153.8|0
1655397700000|2022-06-16 16:41:40|23176.3|23156.3|23174.5|23154.5|23178.8|23158.8|23174.2|23154.2|0
1655397710000|2022-06-16 16:41:50|23178.8|23158.8|23178.8|23158.8|23178.8|23158.8|23178.8|23158.8|0
1655397730000|2022-06-16 16:42:10|23176.7|23156.7|23176.7|23156.7|23176.7|23156.7|23176.7|23156.7|0
1655397760000|2022-06-16 16:42:40|23178.8|23158.8|23176.7|23156.7|23178.8|23158.8|23176.7|23156.7|1
1655397790000|2022-06-16 16:43:10|||||||||10
1655397830000|2022-06-16 16:43:50|||||||||3
1655397860000|2022-06-16 16:44:20|||||||||1
1655397900000|2022-06-16 16:45:00|23178.8|23158.8|23178.8|23158.8|23178.8|23158.8|23178.8|23158.8|0
1655397920000|2022-06-16 16:45:20|23176.7|23156.7|23171.7|23151.7|23176.7|23156.7|23171.3|23151.3|0
1655397950000|2022-06-16 16:45:50|||||||||5
1655397970000|2022-06-16 16:46:10|23174.2|23154.2|23174.2|23154.2|23174.2|23154.2|23174.2|23154.2|1
1655397980000|2022-06-16 16:46:20|23174.5|23154.5|23179.2|23159.2|23179.2|23159.2|23174.5|23154.5|0
1655398010000|2022-06-16 16:46:50|23191.7|23151.7|23184.5|23164.5|23191.7|23164.5|23182|23151.7|0
1655398020000|2022-06-16 16:47:00|23187|23167|23187|23167|23187|23167|23187|23167|0
1655398040000|2022-06-16 16:47:20|23187.7|23167.7|23201.7|23181.7|23206.7|23181.7|23187.7|23166.7|0
1655398050000|2022-06-16 16:47:30|23202|23182|23214.5|23174.5|23214.5|23182|23202|23174.5|1
1655398070000|2022-06-16 16:47:50|23204.2|23184.2|23204.2|23184.2|23204.2|23184.2|23204.2|23184.2|0
1655398080000|2022-06-16 16:48:00|23206.7|23186.7|23206.7|23186.7|23206.7|23186.7|23206.7|23186.7|11
1655398100000|2022-06-16 16:48:20|23207|23187|23206.7|23186.7|23209.2|23189.2|23206.7|23186.7|13
1655398120000|2022-06-16 16:48:40|23193.8|23173.8|23191.7|23171.7|23193.8|23173.8|23191.7|23171.7|2
1655398130000|2022-06-16 16:48:50|23194.2|23174.2|23194.2|23174.2|23194.2|23174.2|23194.2|23174.2|3
1655398150000|2022-06-16 16:49:10|23194.5|23174.5|23197|23177|23197|23177|23194.5|23174.5|0
1655398160000|2022-06-16 16:49:20|23196.7|23176.7|23197|23177|23197|23177|23196.7|23176.7|0
1655398170000|2022-06-16 16:49:30|23199.5|23179.5|23201.7|23181.7|23201.7|23181.7|23199.5|23179.5|0
1655398180000|2022-06-16 16:49:40|23199.5|23179.5|23199.5|23179.5|23199.5|23179.5|23199.5|23179.5|0
1655398190000|2022-06-16 16:49:50|23199.2|23179.2|23199.2|23179.2|23199.2|23179.2|23199.2|23179.2|0
1655398200000|2022-06-16 16:50:00|23197|23177|23196.7|23176.7|23197|23177|23196.7|23176.7|0
1655398220000|2022-06-16 16:50:20|23194.2|23174.2|23194.2|23174.2|23194.2|23174.2|23194.2|23174.2|0
1655398230000|2022-06-16 16:50:30|23192|23172|23192|23172|23192|23172|23192|23172|0
1655398260000|2022-06-16 16:51:00|23191.7|23171.7|23189.2|23169.2|23191.7|23171.7|23189.2|23169.2|0
1655398280000|2022-06-16 16:51:20|23187|23167|23187|23167|23187|23167|23187|23167|0
1655398290000|2022-06-16 16:51:30|23189.2|23169.2|23189.2|23169.2|23189.2|23169.2|23189.2|23169.2|33
1655398310000|2022-06-16 16:51:50|23191.3|23171.3|23191.7|23171.7|23191.7|23171.7|23191.3|23171.3|1
1655398320000|2022-06-16 16:52:00|23189.2|23169.2|23189.2|23169.2|23189.2|23169.2|23189.2|23169.2|0
1655398340000|2022-06-16 16:52:20|23201.7|23161.7|23184.2|23164.2|23201.7|23170.7|23184.2|23161.7|1
1655398420000|2022-06-16 16:53:40|23182|23162|23186.7|23166.7|23186.7|23166.7|23182|23162|4
1655398430000|2022-06-16 16:53:50|23186.3|23166.3|23184.2|23164.2|23186.3|23166.3|23184.2|23164.2|0
1655398440000|2022-06-16 16:54:00|23181.7|23161.7|23179.2|23159.2|23181.7|23161.7|23179.2|23159.2|0
1655398450000|2022-06-16 16:54:10|23178.8|23158.8|23176.7|23156.7|23178.8|23158.8|23176.7|23156.7|1
1655398460000|2022-06-16 16:54:20|23171.7|23151.7|23171.7|23151.7|23171.7|23151.7|23171.7|23151.7|0
1655398490000|2022-06-16 16:54:50|23169.5|23149.5|23169.2|23149.2|23169.5|23149.5|23169.2|23149.2|4
1655398510000|2022-06-16 16:55:10|23172|23152|23166.7|23146.7|23172|23152|23166.7|23146.7|0
1655398540000|2022-06-16 16:55:40|23169.2|23149.2|23169.2|23149.2|23169.2|23149.2|23169.2|23149.2|0
1655398560000|2022-06-16 16:56:00|23166.7|23146.7|23161.7|23141.7|23166.7|23146.7|23161.7|23141.7|1
1655398580000|2022-06-16 16:56:20|23159.2|23139.2|23159.2|23139.2|23159.2|23139.2|23159.2|23139.2|0
1655398610000|2022-06-16 16:56:50|||||||||2
1655398630000|2022-06-16 16:57:10|23159.5|23139.5|23159.2|23139.2|23161.7|23141.7|23159.2|23139.2|0
1655398660000|2022-06-16 16:57:40|23158.8|23138.8|23158.8|23138.8|23158.8|23138.8|23158.8|23138.8|0
1655398670000|2022-06-16 16:57:50|23156.7|23136.7|23166.7|23126.7|23166.7|23136.7|23154.2|23126.7|2
1655398680000|2022-06-16 16:58:00|23166|23126|23151|23131|23166|23131|23151|23126|1
1655398710000|2022-06-16 16:58:30|||||||||1
1655398760000|2022-06-16 16:59:20|23148.8|23128.8|23148.8|23128.8|23148.8|23128.8|23148.8|23128.8|0
1655398790000|2022-06-16 16:59:50|23149.2|23129.2|23149.2|23129.2|23149.2|23129.2|23149.2|23129.2|0
1655398810000|2022-06-16 17:00:10|23158.8|23118.8|23144.2|23124.2|23158.8|23129.2|23144.2|23118.8|0
1655398820000|2022-06-16 17:00:20|23142|23122|23141.7|23121.7|23144.2|23124.2|23141.7|23121.7|0
1655398850000|2022-06-16 17:00:50|23142|23122|23144.2|23124.2|23144.2|23124.2|23142|23122|0
1655398870000|2022-06-16 17:01:10|23146.7|23126.7|23146.7|23126.7|23146.7|23126.7|23146.7|23126.7|0
1655398900000|2022-06-16 17:01:40|23146.3|23126.3|23144.2|23124.2|23146.3|23126.3|23144.2|23124.2|0
1655398910000|2022-06-16 17:01:50|23143.8|23123.8|23136.7|23116.7|23143.8|23123.8|23136.7|23116.7|0
1655398920000|2022-06-16 17:02:00|||||||||1
1655398930000|2022-06-16 17:02:10|23136.3|23116.3|23134.2|23114.2|23136.3|23116.3|23134.2|23114.2|0
1655398950000|2022-06-16 17:02:30|23143.8|23103.8|23143.8|23103.8|23143.8|23103.8|23143.8|23103.8|0
1655398960000|2022-06-16 17:02:40|23141.7|23101.7|23134.2|23114.2|23141.7|23114.2|23134.2|23101.7|0
1655398990000|2022-06-16 17:03:10|23136.7|23116.7|23136.7|23116.7|23136.7|23116.7|23136.7|23116.7|0
1655399020000|2022-06-16 17:03:40|23134.2|23114.2|23134.2|23114.2|23134.2|23114.2|23134.2|23114.2|0
1655399030000|2022-06-16 17:03:50|23133.8|23113.8|23131.7|23111.7|23133.8|23113.8|23131.7|23111.7|0
1655399040000|2022-06-16 17:04:00|23131.3|23111.3|23126.7|23106.7|23131.3|23111.3|23126.7|23106.7|0
1655399080000|2022-06-16 17:04:40|23127|23107|23129.2|23109.2|23129.2|23109.2|23127|23107|0
1655399090000|2022-06-16 17:04:50|23131.7|23111.7|23129.2|23109.2|23131.7|23111.7|23129.2|23109.2|0
1655399100000|2022-06-16 17:05:00|23129.5|23109.5|23131.7|23111.7|23131.7|23111.7|23129.5|23109.5|0
1655399130000|2022-06-16 17:05:30|23136.7|23116.7|23137.3|23117.3|23137.3|23117.3|23136.7|23116.7|0
1655399140000|2022-06-16 17:05:40|23141.7|23121.7|23146.7|23126.7|23146.7|23126.7|23141.7|23121.7|0
1655399160000|2022-06-16 17:06:00|||||||||1
1655399210000|2022-06-16 17:06:50|23151.7|23131.7|23151.7|23131.7|23151.7|23131.7|23151.7|23131.7|0
1655399230000|2022-06-16 17:07:10|23154.2|23134.2|23164.2|23144.2|23164.2|23144.2|23154.2|23134.2|0
1655399270000|2022-06-16 17:07:50|23164.5|23144.5|23166.7|23146.7|23166.7|23146.7|23164.5|23144.5|0
1655399310000|2022-06-16 17:08:30|23169.5|23129.5|23156.7|23136.7|23169.5|23136.7|23156.7|23129.5|0
1655399340000|2022-06-16 17:09:00|23158.8|23138.8|23158.8|23138.8|23158.8|23138.8|23158.8|23138.8|3
1655399370000|2022-06-16 17:09:30|23162|23142|23162|23142|23162|23142|23162|23142|0
1655399420000|2022-06-16 17:10:20|23162.7|23142.7|23169.5|23149.5|23171.7|23151.7|23162.7|23142.7|2
1655399430000|2022-06-16 17:10:30|23167|23147|23161.7|23141.7|23167|23147|23161.7|23141.7|0
1655399450000|2022-06-16 17:10:50|23159.2|23139.2|23154.2|23134.2|23159.2|23139.2|23154.2|23134.2|0
1655399480000|2022-06-16 17:11:20|23151.7|23131.7|23151.7|23131.7|23151.7|23131.7|23151.7|23131.7|0
1655399490000|2022-06-16 17:11:30|23151|23131|23151|23131|23151|23131|23151|23131|65
1655399510000|2022-06-16 17:11:50|23151.3|23131.3|23151.7|23131.7|23151.7|23131.7|23151.3|23131.3|0
1655399530000|2022-06-16 17:12:10|||||||||1
1655399540000|2022-06-16 17:12:20|23152|23132|23154.2|23134.2|23154.2|23134.2|23152|23132|0
1655399600000|2022-06-16 17:13:20|||||||||1
1655399630000|2022-06-16 17:13:50|23149.2|23129.2|23149.2|23129.2|23149.2|23129.2|23149.2|23129.2|0
1655399640000|2022-06-16 17:14:00|23149.5|23129.5|23151.7|23131.7|23151.7|23131.7|23149.5|23129.5|0
1655399660000|2022-06-16 17:14:20|||||||||1
1655399670000|2022-06-16 17:14:30|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|23154.2|23134.2|0
1655399710000|2022-06-16 17:15:10|23151.7|23131.7|23149.2|23129.2|23151.7|23131.7|23149.2|23129.2|20
1655399720000|2022-06-16 17:15:20|23147|23127|23145.7|23125.7|23147|23127|23145.7|23125.7|4
1655399730000|2022-06-16 17:15:30|23141.3|23121.3|23141.3|23121.3|23141.3|23121.3|23141.3|23121.3|0
1655399760000|2022-06-16 17:16:00|23137|23117|23137|23117|23137|23117|23137|23117|0
1655399770000|2022-06-16 17:16:10|||||||||1
1655399780000|2022-06-16 17:16:20|23136.7|23116.7|23136.7|23116.7|23136.7|23116.7|23136.7|23116.7|0
1655399840000|2022-06-16 17:17:20|||||||||1
1655399880000|2022-06-16 17:18:00|23139.2|23119.2|23139.2|23119.2|23139.2|23119.2|23139.2|23119.2|0
1655399910000|2022-06-16 17:18:30|23137|23117|23137|23117|23137|23117|23137|23117|0
1655399930000|2022-06-16 17:18:50|23141.7|23121.7|23141.7|23121.7|23141.7|23121.7|23141.7|23121.7|0
1655399990000|2022-06-16 17:19:50|23137|23117|23137|23117|23137|23117|23137|23117|0
1655400000000|2022-06-16 17:20:00|23136.7|23116.7|23136.7|23116.7|23141.7|23121.7|23136.7|23116.7|0
1655400010000|2022-06-16 17:20:10|23141.7|23121.7|23141.7|23121.7|23141.7|23121.7|23141.7|23121.7|5
1655400020000|2022-06-16 17:20:20|23142|23122|23142|23122|23142|23122|23142|23122|1
1655400030000|2022-06-16 17:20:30|23146.3|23126.3|23156.7|23136.7|23161.7|23136.7|23146.3|23121.7|0
1655400070000|2022-06-16 17:21:10|||||||||1
1655400100000|2022-06-16 17:21:40|23157|23137|23159.5|23139.5|23159.5|23139.5|23157|23137|0
1655400110000|2022-06-16 17:21:50|23161.7|23141.7|23164.2|23144.2|23164.2|23144.2|23161.7|23141.7|0
1655400120000|2022-06-16 17:22:00|23164.5|23144.5|23164.5|23144.5|23164.5|23144.5|23164.5|23144.5|0
1655400160000|2022-06-16 17:22:40|23164.2|23144.2|23164.2|23144.2|23164.2|23144.2|23164.2|23144.2|0
1655400180000|2022-06-16 17:23:00|23161.7|23141.7|23161.7|23141.7|23161.7|23141.7|23161.7|23141.7|2
1655400190000|2022-06-16 17:23:10|23157.3|23137.3|23157.3|23137.3|23157.3|23137.3|23157.3|23137.3|0
1655400210000|2022-06-16 17:23:30|||||||||1
1655400230000|2022-06-16 17:23:50|23157|23137|23156.7|23136.7|23159.2|23139.2|23156.7|23136.7|0
1655400240000|2022-06-16 17:24:00|23159.2|23139.2|23159.2|23139.2|23159.2|23139.2|23159.2|23139.2|0
1655400270000|2022-06-16 17:24:30|23161.7|23141.7|23161.7|23141.7|23161.7|23141.7|23161.7|23141.7|0
1655400290000|2022-06-16 17:24:50|23159.2|23139.2|23159.2|23139.2|23159.2|23139.2|23159.2|23139.2|0
1655400300000|2022-06-16 17:25:00|23158.8|23138.8|23146.7|23126.7|23158.8|23138.8|23146.7|23126.7|2
1655400310000|2022-06-16 17:25:10|23146.3|23126.3|23146.7|23126.7|23146.7|23126.7|23146.3|23126.3|0
1655400330000|2022-06-16 17:25:30|23146.3|23126.3|23146.3|23126.3|23146.3|23126.3|23146.3|23126.3|0
1655400340000|2022-06-16 17:25:40|23146.7|23126.7|23146.7|23126.7|23146.7|23126.7|23146.7|23126.7|2
1655400350000|2022-06-16 17:25:50|||||||||2
1655400360000|2022-06-16 17:26:00|23148.8|23128.8|23149.2|23129.2|23149.2|23129.2|23148.8|23128.8|0
1655400370000|2022-06-16 17:26:10|23153.8|23133.8|23153.8|23133.8|23153.8|23133.8|23153.8|23133.8|1
1655400380000|2022-06-16 17:26:20|23152|23132|23156.7|23136.7|23159.2|23139.2|23152|23132|2
1655400390000|2022-06-16 17:26:30|23159.2|23139.2|23159.2|23139.2|23159.2|23139.2|23159.2|23139.2|0
1655400440000|2022-06-16 17:27:20|23168.8|23128.8|23161.3|23141.3|23168.8|23141.3|23161.3|23128.8|48
1655400450000|2022-06-16 17:27:30|23161.7|23141.7|23159.5|23139.5|23161.7|23141.7|23159.5|23139.5|2
1655400460000|2022-06-16 17:27:40|23161.7|23141.7|23161.7|23141.7|23161.7|23141.7|23159.5|23139.5|32
1655400470000|2022-06-16 17:27:50|23159.2|23139.2|23158.8|23138.8|23159.2|23139.2|23158.8|23138.8|0
1655400530000|2022-06-16 17:28:50|23158.2|23138.2|23158.2|23138.2|23158.2|23138.2|23158.2|23138.2|17
1655400540000|2022-06-16 17:29:00|23156|23136|23151|23131|23156|23136|23148.5|23128.5|6
1655400550000|2022-06-16 17:29:10|23150.7|23130.7|23143.5|23123.5|23150.7|23130.7|23143.5|23123.5|3
1655400560000|2022-06-16 17:29:20|23145.7|23125.7|23145.7|23125.7|23146|23126|23143.5|23123.5|10
1655400570000|2022-06-16 17:29:30|23147.8|23127.8|23147.8|23127.8|23147.8|23127.8|23147.8|23127.8|21
1655400580000|2022-06-16 17:29:40|23150.3|23130.3|23147.8|23127.8|23150.3|23130.3|23145.7|23125.7|20
1655400590000|2022-06-16 17:29:50|23148.2|23128.2|23171|23111|23171|23128.2|23147.8|23111|14
1655453700000|2022-06-17 08:15:00|23161.2|23121.2|23204.7|23184.7|23287.8|23239.7|23161.2|23121.2|13
1655453710000|2022-06-17 08:15:10|23202.5|23182.5|23200|23180|23202.5|23182.5|23200|23180|3
1655453730000|2022-06-17 08:15:30|||||||||4
1655453740000|2022-06-17 08:15:40|23202.5|23182.5|23204.7|23184.7|23204.7|23184.7|23200.3|23180.3|2
1655453750000|2022-06-17 08:15:50|23206.8|23186.8|23246.8|23206.8|23246.8|23206.8|23206.8|23177.2|1
1655453760000|2022-06-17 08:16:00|23252.2|23212.2|23254.7|23234.7|23265|23234.7|23252.2|23205|1
1655453770000|2022-06-17 08:16:10|23257.2|23237.2|23287.2|23247.2|23289.7|23247.2|23257.2|23229.7|1
1655453780000|2022-06-17 08:16:20|23291.5|23251.5|23309.7|23289.7|23309.7|23289.7|23291.5|23251.5|5
1655453790000|2022-06-17 08:16:30|23327.2|23287.2|23327.2|23287.2|23327.2|23287.2|23327.2|23287.2|1
1655453800000|2022-06-17 08:16:40|23332.2|23292.2|23332.2|23292.2|23332.2|23292.2|23332.2|23292.2|1
1655453810000|2022-06-17 08:16:50|23334.7|23294.7|23332.5|23292.5|23334.7|23294.7|23329.7|23289.7|0
1655453820000|2022-06-17 08:17:00|23339.3|23319.3|23339.3|23319.3|23339.3|23319.3|23339.3|23319.3|2
1655453830000|2022-06-17 08:17:10|23350|23310|23339.7|23319.7|23352.2|23319.7|23339.7|23310|1
1655453840000|2022-06-17 08:17:20|23344.7|23304.7|23322.2|23282.2|23344.7|23309.7|23322.2|23277.2|9
1655453850000|2022-06-17 08:17:30|23324.7|23284.7|23325.3|23285.3|23325.3|23285.3|23324.7|23284.7|0
1655453860000|2022-06-17 08:17:40|23325|23285|23322.2|23282.2|23325|23285|23322.2|23282.2|0
1655453870000|2022-06-17 08:17:50|23309.7|23289.7|23309.7|23289.7|23320|23289.7|23309.7|23280|0
1655453880000|2022-06-17 08:18:00|23309.3|23289.3|23319.7|23279.7|23319.7|23289.3|23304.7|23272.2|2
1655453890000|2022-06-17 08:18:10|23320.3|23280.3|23337.2|23277.2|23337.2|23284.7|23320.3|23277.2|1
1655453900000|2022-06-17 08:18:20|23324.7|23284.7|23329.7|23289.7|23329.7|23289.7|23324.7|23284.7|2
1655453910000|2022-06-17 08:18:30|23342.2|23282.2|23345|23285|23345|23292.5|23332.5|23282.2|0
1655453920000|2022-06-17 08:18:40|23334.7|23294.7|23334.7|23294.7|23334.7|23294.7|23334.7|23294.7|0
1655453940000|2022-06-17 08:19:00|23310.6|23290.6|23330.3|23290.3|23337.2|23290.9|23310.6|23272.8|0
1655453950000|2022-06-17 08:19:10|23345.6|23285.6|23334.7|23294.7|23352.2|23294.7|23334.7|23285.6|0
1655453960000|2022-06-17 08:19:20|23334.3|23294.3|23352.2|23292.2|23352.2|23294.3|23331.8|23282.2|1
1655453970000|2022-06-17 08:19:30|23342.5|23302.5|23349.7|23309.7|23352.2|23312.2|23342.5|23302.5|0
1655454020000|2022-06-17 08:20:20|23349.3|23309.3|23336.8|23316.8|23349.3|23316.8|23336.8|23307.2|1
1655454030000|2022-06-17 08:20:30|23334.7|23314.7|23326.2|23286.2|23341.5|23314.7|23322.5|23286.2|0
1655454040000|2022-06-17 08:20:40|23321.8|23281.8|23319.7|23279.7|23321.8|23281.8|23319.7|23279.7|0
1655454050000|2022-06-17 08:20:50|23319.3|23279.3|23269.7|23249.7|23319.3|23279.3|23269.7|23249.7|2
1655454070000|2022-06-17 08:21:10|23269.3|23249.3|23267.2|23247.2|23269.3|23249.3|23267.2|23247.2|0
1655454090000|2022-06-17 08:21:30|23259.7|23239.7|23259.7|23239.7|23259.7|23239.7|23259.7|23239.7|0
1655454100000|2022-06-17 08:21:40|23259.3|23239.3|23256.8|23236.8|23259.3|23239.3|23256.8|23236.8|0
1655454110000|2022-06-17 08:21:50|23261.8|23221.8|23261.8|23221.8|23261.8|23221.8|23261.8|23221.8|3
1655454120000|2022-06-17 08:22:00|23261.5|23221.5|23259.3|23219.3|23261.5|23221.5|23259.3|23219.3|0
1655454130000|2022-06-17 08:22:10|23255|23215|23254.7|23214.7|23255|23215|23254.7|23214.7|0
1655454140000|2022-06-17 08:22:20|||||||||6
1655454160000|2022-06-17 08:22:40|23255|23215|23255|23215|23255|23215|23255|23215|0
1655454180000|2022-06-17 08:23:00|23257.2|23217.2|23254.7|23214.7|23257.2|23217.2|23254.7|23214.7|0
1655454200000|2022-06-17 08:23:20|23257.2|23217.2|23252.2|23232.2|23257.2|23232.2|23247.8|23217.2|0
1655454220000|2022-06-17 08:23:40|||||||||7
1655454230000|2022-06-17 08:23:50|23252.8|23232.8|23257.2|23237.2|23257.2|23237.2|23252.8|23232.8|0
1655454290000|2022-06-17 08:24:50|23259|23239|23297.8|23257.8|23297.8|23257.8|23259|23239|0
1655454300000|2022-06-17 08:25:00|23298.7|23258.7|23297.5|23277.5|23307.8|23277.5|23297.5|23258.7|1
1655454320000|2022-06-17 08:25:20|||||||||6
1655454330000|2022-06-17 08:25:30|23304.7|23264.7|23304.7|23264.7|23304.7|23264.7|23304.7|23264.7|1
1655454340000|2022-06-17 08:25:40|23314.3|23254.3|23312.2|23252.2|23314.3|23254.3|23312.2|23252.2|0
1655454370000|2022-06-17 08:26:10|23302.5|23262.5|23304.7|23264.7|23304.7|23264.7|23302.5|23262.5|0
1655454380000|2022-06-17 08:26:20|||||||||2
1655454390000|2022-06-17 08:26:30|23305|23265|23305|23265|23305|23265|23305|23265|0
1655454420000|2022-06-17 08:27:00|23307.2|23267.2|23307.2|23267.2|23307.2|23267.2|23307.2|23267.2|2
1655454480000|2022-06-17 08:28:00|23296.5|23276.5|23296.5|23276.5|23296.5|23276.5|23296.5|23276.5|0
1655454490000|2022-06-17 08:28:10|23295.9|23275.9|23290|23270|23295.9|23275.9|23289.3|23269.3|1
1655454500000|2022-06-17 08:28:20|23290.3|23270.3|23290.3|23270.3|23290.3|23270.3|23290.3|23270.3|0
1655454510000|2022-06-17 08:28:30|23292.5|23272.5|23292.5|23272.5|23292.5|23272.5|23292.5|23272.5|0
1655454520000|2022-06-17 08:28:40|||||||||1
1655454560000|2022-06-17 08:29:20|23305|23265|23305|23265|23305|23265|23305|23265|0
1655454580000|2022-06-17 08:29:40|23314.3|23254.3|23309.7|23249.7|23314.3|23254.3|23309.7|23249.7|0
1655454590000|2022-06-17 08:29:50|23312.2|23252.2|23312.2|23252.2|23312.2|23252.2|23312.2|23252.2|0
1655454630000|2022-06-17 08:30:30|23302.8|23262.8|23302.8|23262.8|23302.8|23262.8|23302.8|23262.8|0
1655454640000|2022-06-17 08:30:40|23307.2|23267.2|23307.2|23267.2|23307.2|23267.2|23307.2|23267.2|0
1655454690000|2022-06-17 08:31:30|23316.5|23256.5|23299.7|23259.7|23316.5|23261.8|23299.7|23256.5|1
1655454700000|2022-06-17 08:31:40|23312.2|23252.2|23312.2|23252.2|23312.2|23252.2|23312.2|23252.2|0
1655454780000|2022-06-17 08:33:00|23305|23265|23307.2|23267.2|23307.2|23267.2|23305|23265|0
1655454790000|2022-06-17 08:33:10|23299.7|23279.7|23302.2|23282.2|23302.2|23282.2|23299.7|23279.7|0
1655454800000|2022-06-17 08:33:20|23302.8|23282.8|23327.2|23307.2|23327.2|23307.2|23302.8|23282.8|58
1655454810000|2022-06-17 08:33:30|23327.8|23307.8|23342.5|23322.5|23342.5|23322.5|23327.8|23307.8|8
1655454830000|2022-06-17 08:33:50|23339.7|23319.7|23339.7|23319.7|23339.7|23319.7|23339.7|23319.7|0
1655454840000|2022-06-17 08:34:00|23347.2|23307.2|23344.7|23304.7|23347.2|23307.2|23344.7|23304.7|0
1655454850000|2022-06-17 08:34:10|23345|23305|23344.7|23304.7|23345|23305|23344.7|23304.7|0
1655454890000|2022-06-17 08:34:50|23345|23305|23342.2|23302.2|23347.2|23307.2|23342.2|23302.2|5
1655454900000|2022-06-17 08:35:00|23344.3|23304.3|23344.3|23304.3|23344.3|23304.3|23344.3|23304.3|0
1655454930000|2022-06-17 08:35:30|23342.2|23302.2|23329.3|23309.3|23342.2|23311.8|23329.3|23302.2|0
1655454940000|2022-06-17 08:35:40|23332.2|23312.2|23335|23315|23335|23315|23332.2|23312.2|0
1655454950000|2022-06-17 08:35:50|23340|23320|23339.7|23319.7|23340|23320|23339.7|23319.7|0
1655454970000|2022-06-17 08:36:10|23334.7|23314.7|23334.7|23314.7|23334.7|23314.7|23334.7|23314.7|0
1655455000000|2022-06-17 08:36:40|23339.7|23299.7|23339.7|23299.7|23339.7|23299.7|23339.7|23299.7|0
1655455010000|2022-06-17 08:36:50|23342.1|23302.1|23342.1|23302.1|23342.1|23302.1|23342.1|23302.1|0
1655455020000|2022-06-17 08:37:00|23334.6|23314.6|23334.6|23314.6|23334.6|23314.6|23334.6|23314.6|0
1655455040000|2022-06-17 08:37:20|23335.3|23315.3|23339.6|23319.6|23339.6|23319.6|23335.3|23315.3|0
1655455140000|2022-06-17 08:39:00|||||||||1
1655455200000|2022-06-17 08:40:00|23339.3|23319.3|23342.1|23322.1|23342.1|23322.1|23337.1|23317.1|0
1655455220000|2022-06-17 08:40:20|||||||||2
1655455240000|2022-06-17 08:40:40|23339.6|23319.6|23339.6|23319.6|23339.6|23319.6|23339.6|23319.6|0
1655455260000|2022-06-17 08:41:00|23349.3|23309.3|23349.3|23309.3|23349.3|23309.3|23349.3|23309.3|0
1655455270000|2022-06-17 08:41:10|23347.1|23307.1|23347.1|23307.1|23347.1|23307.1|23347.1|23307.1|0
1655455320000|2022-06-17 08:42:00|23377.1|23327.1|23374.6|23354.6|23380|23354.6|23369.6|23327.1|2
1655455360000|2022-06-17 08:42:40|23369.6|23349.6|23369.6|23349.6|23369.6|23349.6|23369.6|23349.6|0
1655455400000|2022-06-17 08:43:20|23369|23349|23375|23335|23375|23349|23364.6|23335|0
1655455410000|2022-06-17 08:43:30|23377.1|23337.1|23377.1|23337.1|23377.1|23337.1|23377.1|23337.1|0
1655455440000|2022-06-17 08:44:00|23367.8|23347.8|23367.8|23347.8|23367.8|23347.8|23367.8|23347.8|0
1655455450000|2022-06-17 08:44:10|23372.1|23352.1|23372.1|23352.1|23372.1|23352.1|23372.1|23352.1|0
1655455490000|2022-06-17 08:44:50|23381.5|23341.5|23364.6|23344.6|23381.5|23344.6|23364.6|23337.1|0
1655455500000|2022-06-17 08:45:00|23375|23335|23374.6|23354.6|23375|23354.6|23367.8|23335|0
1655455520000|2022-06-17 08:45:20|23374.3|23354.3|23381.5|23341.5|23381.5|23354.3|23372.1|23341.5|0
1655455530000|2022-06-17 08:45:30|23377.1|23337.1|23369.6|23329.6|23377.1|23337.1|23369.6|23329.6|0
1655455540000|2022-06-17 08:45:40|23379.3|23319.3|23362.1|23322.1|23379.3|23322.1|23362.1|23319.3|0
1655455550000|2022-06-17 08:45:50|||||||||11
1655455630000|2022-06-17 08:47:10|23351.8|23331.8|23357.1|23317.1|23359.3|23331.8|23351.8|23317.1|0
1655455690000|2022-06-17 08:48:10|23356.5|23316.5|23352.1|23312.1|23356.5|23316.5|23352.1|23312.1|1
1655455780000|2022-06-17 08:49:40|23351.5|23311.5|23346.8|23306.8|23351.5|23311.5|23346.8|23306.8|0
1655455800000|2022-06-17 08:50:00|23344.6|23304.6|23344.6|23304.6|23344.6|23304.6|23344.6|23304.6|0
1655455860000|2022-06-17 08:51:00|23347.1|23307.1|23347.1|23307.1|23347.1|23307.1|23347.1|23307.1|0
1655455890000|2022-06-17 08:51:30|23347.8|23307.8|23351.8|23311.8|23352.1|23312.1|23347.8|23307.8|8
1655455900000|2022-06-17 08:51:40|23349.6|23309.6|23349.6|23309.6|23349.6|23309.6|23349.6|23309.6|0
1655455940000|2022-06-17 08:52:20|||||||||4
1655456000000|2022-06-17 08:53:20|23341.5|23321.5|23369.6|23329.6|23369.6|23329.6|23341.5|23321.5|5
1655456020000|2022-06-17 08:53:40|23367.1|23327.1|23367.1|23327.1|23367.1|23327.1|23367.1|23327.1|0
1655456030000|2022-06-17 08:53:50|23354.6|23334.6|23354.6|23334.6|23354.6|23334.6|23354.6|23334.6|0
1655456070000|2022-06-17 08:54:30|||||||||23
1655456100000|2022-06-17 08:55:00|23352.1|23332.1|23354.6|23334.6|23354.6|23334.6|23352.1|23332.1|0
1655456120000|2022-06-17 08:55:20|23355|23335|23357.1|23337.1|23357.1|23337.1|23355|23335|0
1655456140000|2022-06-17 08:55:40|||||||||1
1655456170000|2022-06-17 08:56:10|23364.6|23344.6|23382.1|23362.1|23382.1|23362.1|23364.6|23344.6|0
1655456190000|2022-06-17 08:56:30|23379.6|23359.6|23379.6|23359.6|23379.6|23359.6|23379.6|23359.6|0
1655456210000|2022-06-17 08:56:50|23377.1|23357.1|23377.5|23357.5|23377.5|23357.5|23377.1|23357.1|0
1655456220000|2022-06-17 08:57:00|23379.6|23359.6|23379.6|23359.6|23379.6|23359.6|23379.6|23359.6|0
1655456270000|2022-06-17 08:57:50|23377.1|23357.1|23379.6|23359.6|23379.6|23359.6|23377.1|23357.1|0
1655456320000|2022-06-17 08:58:40|||||||||1
1655456360000|2022-06-17 08:59:20|23379|23359|23374.6|23354.6|23379|23359|23374.6|23354.6|0
1655456380000|2022-06-17 08:59:40|23375|23355|23377.1|23357.1|23377.1|23357.1|23375|23355|0
1655456400000|2022-06-17 09:00:00|23376.8|23356.8|23376.8|23356.8|23376.8|23356.8|23376.8|23356.8|0
1655456410000|2022-06-17 09:00:10|23374.6|23354.6|23375|23355|23375|23355|23374.6|23354.6|1
1655456430000|2022-06-17 09:00:30|23377.1|23357.1|23392.1|23372.1|23392.1|23372.1|23377.1|23357.1|11
1655456470000|2022-06-17 09:01:10|23392.8|23372.8|23397.1|23377.1|23397.1|23377.1|23392.8|23372.8|0
1655456480000|2022-06-17 09:01:20|23400.9|23380.9|23407.5|23387.5|23407.5|23387.5|23400.9|23380.9|2
1655456490000|2022-06-17 09:01:30|23408.1|23388.1|23410.3|23390.3|23410.3|23390.3|23408.1|23388.1|0
1655456500000|2022-06-17 09:01:40|23410.6|23390.6|23414.6|23394.6|23415|23395|23410.6|23390.6|0
1655456520000|2022-06-17 09:02:00|23415|23395|23417.1|23397.1|23417.1|23397.1|23415|23395|0
1655456530000|2022-06-17 09:02:10|23416.8|23396.8|23419.6|23399.6|23419.6|23399.6|23414.6|23394.6|0
1655456560000|2022-06-17 09:02:40|||||||||1
1655456590000|2022-06-17 09:03:10|23419.3|23399.3|23417.1|23397.1|23419.3|23399.3|23417.1|23397.1|0
1655456610000|2022-06-17 09:03:30|||||||||15
1655456620000|2022-06-17 09:03:40|23416.8|23396.8|23419.3|23399.3|23419.6|23399.6|23414.6|23394.6|0
1655456640000|2022-06-17 09:04:00|23417.1|23397.1|23417.1|23397.1|23417.1|23397.1|23417.1|23397.1|0
1655456660000|2022-06-17 09:04:20|23416.2|23396.2|23409.6|23389.6|23416.2|23396.2|23409.6|23389.6|0
1655456690000|2022-06-17 09:04:50|23404.6|23384.6|23402.1|23382.1|23404.6|23384.6|23402.1|23382.1|0
1655456700000|2022-06-17 09:05:00|23407.1|23367.1|23402.1|23362.1|23407.1|23367.1|23402.1|23362.1|1
1655456710000|2022-06-17 09:05:10|23387.1|23367.1|23387.1|23367.1|23387.1|23367.1|23387.1|23367.1|0
1655456740000|2022-06-17 09:05:40|23384.6|23364.6|23384.6|23364.6|23384.6|23364.6|23384.6|23364.6|0
1655456750000|2022-06-17 09:05:50|23383.7|23363.7|23377.1|23357.1|23383.7|23363.7|23377.1|23357.1|0
1655456810000|2022-06-17 09:06:50|23377.4|23357.4|23379.6|23359.6|23379.6|23359.6|23377.4|23357.4|0
1655456820000|2022-06-17 09:07:00|23389.9|23349.9|23385.3|23365.3|23389.9|23365.3|23382.4|23349.9|0
1655456830000|2022-06-17 09:07:10|23389.6|23369.6|23389.6|23369.6|23389.6|23369.6|23389.6|23369.6|0
1655456840000|2022-06-17 09:07:20|||||||||1
1655456860000|2022-06-17 09:07:40|23389.9|23369.9|23397.1|23377.1|23397.1|23377.1|23389.9|23369.9|0
1655456870000|2022-06-17 09:07:50|23397.4|23377.4|23399.6|23379.6|23399.6|23379.6|23397.4|23377.4|0
1655456880000|2022-06-17 09:08:00|23409.9|23369.9|23412.1|23372.1|23412.1|23372.1|23409.9|23369.9|0
1655456890000|2022-06-17 09:08:10|23399.6|23379.6|23399.6|23379.6|23399.6|23379.6|23399.6|23379.6|0
1655456900000|2022-06-17 09:08:20|||||||||3
1655456910000|2022-06-17 09:08:30|23402.1|23382.1|23419.9|23379.9|23419.9|23389.6|23402.1|23379.9|0
1655456920000|2022-06-17 09:08:40|23409.6|23389.6|23404.6|23384.6|23409.6|23389.6|23404.6|23384.6|0
1655456930000|2022-06-17 09:08:50|23414.3|23374.3|23401.8|23381.8|23414.3|23381.8|23401.8|23372.1|5
1655456940000|2022-06-17 09:09:00|23399.6|23379.6|23407.1|23367.1|23407.1|23379.6|23399.6|23367.1|0
1655456980000|2022-06-17 09:09:40|23399.6|23379.6|23399.6|23379.6|23399.6|23379.6|23399.6|23379.6|0
1655456990000|2022-06-17 09:09:50|23397.4|23377.4|23394.6|23374.6|23407.1|23377.4|23394.6|23367.1|0
1655457000000|2022-06-17 09:10:00|23404.3|23364.3|23402.1|23362.1|23404.3|23364.3|23402.1|23362.1|0
1655457030000|2022-06-17 09:10:30|23389.6|23369.6|23389.6|23369.6|23389.6|23369.6|23389.6|23369.6|0
1655457050000|2022-06-17 09:10:50|23389.3|23369.3|23382.1|23362.1|23389.3|23369.3|23382.1|23362.1|0
1655457120000|2022-06-17 09:12:00|23379.9|23359.9|23379.6|23359.6|23381.8|23361.8|23377.4|23357.4|0
1655457130000|2022-06-17 09:12:10|23377.4|23357.4|23377.4|23357.4|23377.4|23357.4|23377.4|23357.4|1
1655457140000|2022-06-17 09:12:20|23379.6|23359.6|23379.6|23359.6|23379.6|23359.6|23379.6|23359.6|4
1655457170000|2022-06-17 09:12:50|23380.3|23360.3|23384.6|23364.6|23384.6|23364.6|23380.3|23360.3|10
1655457180000|2022-06-17 09:13:00|23380.3|23360.3|23379.6|23359.6|23380.3|23360.3|23379.6|23359.6|1
1655457230000|2022-06-17 09:13:50|23394.9|23374.9|23403.7|23383.7|23403.7|23383.7|23394.9|23374.9|1
1655457250000|2022-06-17 09:14:10|23405.9|23385.9|23405.9|23385.9|23405.9|23385.9|23405.9|23385.9|0
1655457260000|2022-06-17 09:14:20|23408.1|23388.1|23408.1|23388.1|23408.1|23388.1|23408.1|23388.1|0
1655457270000|2022-06-17 09:14:30|23408.4|23388.4|23409.6|23389.6|23411.8|23391.8|23408.4|23388.4|14
1655457300000|2022-06-17 09:15:00|23410.3|23390.3|23414.9|23394.9|23414.9|23394.9|23410.3|23390.3|0
1655457310000|2022-06-17 09:15:10|23414.6|23394.6|23414.6|23394.6|23414.6|23394.6|23414.6|23394.6|0
1655457320000|2022-06-17 09:15:20|23423.7|23383.7|23417.1|23377.1|23423.7|23383.7|23417.1|23377.1|0
1655457330000|2022-06-17 09:15:30|23407.4|23387.4|23407.4|23387.4|23407.4|23387.4|23407.4|23387.4|0
1655457340000|2022-06-17 09:15:40|23409.6|23389.6|23409.6|23389.6|23409.6|23389.6|23409.6|23389.6|0
1655457350000|2022-06-17 09:15:50|23407.1|23387.1|23407.1|23387.1|23407.1|23387.1|23407.1|23387.1|0
1655457360000|2022-06-17 09:16:00|23404.9|23384.9|23404.9|23384.9|23404.9|23384.9|23404.9|23384.9|0
1655457370000|2022-06-17 09:16:10|23405.3|23385.3|23414.6|23394.6|23417.1|23397.1|23405.3|23385.3|0
1655457400000|2022-06-17 09:16:40|23414.3|23394.3|23412.1|23392.1|23414.3|23394.3|23412.1|23392.1|0
1655457440000|2022-06-17 09:17:20|23409.6|23389.6|23409.6|23389.6|23409.6|23389.6|23409.6|23389.6|0
1655457470000|2022-06-17 09:17:50|23419.3|23379.3|23417.1|23377.1|23419.3|23379.3|23417.1|23377.1|0
1655457480000|2022-06-17 09:18:00|23407.1|23387.1|23402.1|23382.1|23407.1|23387.1|23402.1|23382.1|1
1655457490000|2022-06-17 09:18:10|23401.8|23381.8|23399.6|23379.6|23401.8|23381.8|23399.6|23379.6|0
1655457500000|2022-06-17 09:18:20|23399.3|23379.3|23397.1|23377.1|23399.3|23379.3|23397.1|23377.1|0
1655457510000|2022-06-17 09:18:30|23397.4|23377.4|23397.4|23377.4|23397.4|23377.4|23397.4|23377.4|1
1655457520000|2022-06-17 09:18:40|23399.6|23379.6|23402.1|23382.1|23404.3|23384.3|23399.6|23379.6|0
1655457530000|2022-06-17 09:18:50|23402.4|23382.4|23404.6|23384.6|23404.6|23384.6|23402.4|23382.4|0
1655457560000|2022-06-17 09:19:20|||||||||4
1655457580000|2022-06-17 09:19:40|23417.1|23377.1|23417.1|23377.1|23417.1|23377.1|23417.1|23377.1|0
1655457590000|2022-06-17 09:19:50|23406.8|23386.8|23406.8|23386.8|23406.8|23386.8|23406.8|23386.8|0
1655457600000|2022-06-17 09:20:00|23404.6|23384.6|23412.1|23392.1|23414.9|23392.1|23404.6|23374.9|0
1655457610000|2022-06-17 09:20:10|23412.8|23392.8|23426.5|23406.5|23426.5|23406.5|23412.8|23392.8|0
1655457620000|2022-06-17 09:20:20|23427.4|23407.4|23436.8|23416.8|23436.8|23416.8|23427.4|23407.4|3
1655457630000|2022-06-17 09:20:30|23437.4|23417.4|23437.4|23417.4|23437.4|23417.4|23437.4|23417.4|13
1655457640000|2022-06-17 09:20:40|23434.6|23414.6|23434.6|23414.6|23434.6|23414.6|23434.6|23414.6|0
1655457660000|2022-06-17 09:21:00|23444.3|23404.3|23429.6|23409.6|23444.3|23411.8|23429.6|23404.3|0
1655457690000|2022-06-17 09:21:30|23429.9|23409.9|23427.8|23407.8|23429.9|23409.9|23427.8|23407.8|125
1655457700000|2022-06-17 09:21:40|23427.4|23407.4|23427.4|23407.4|23427.4|23407.4|23427.4|23407.4|1
1655457710000|2022-06-17 09:21:50|23426.8|23406.8|23419.9|23399.9|23426.8|23406.8|23419.9|23399.9|0
1655457730000|2022-06-17 09:22:10|23417.8|23397.8|23417.8|23397.8|23417.8|23397.8|23417.8|23397.8|0
1655457750000|2022-06-17 09:22:30|23415.3|23395.3|23415.3|23395.3|23415.3|23395.3|23415.3|23395.3|0
1655457760000|2022-06-17 09:22:40|23424.9|23384.9|23422.8|23382.8|23424.9|23384.9|23422.8|23382.8|0
1655457800000|2022-06-17 09:23:20|23412.4|23392.4|23412.4|23392.4|23412.4|23392.4|23412.4|23392.4|0
1655457810000|2022-06-17 09:23:30|23410.3|23390.3|23410.3|23390.3|23410.3|23390.3|23410.3|23390.3|0
1655457820000|2022-06-17 09:23:40|23407.8|23387.8|23407.8|23387.8|23407.8|23387.8|23407.8|23387.8|0
1655457850000|2022-06-17 09:24:10|23409.9|23389.9|23410.3|23390.3|23410.3|23390.3|23409.9|23389.9|1
1655457890000|2022-06-17 09:24:50|23409.6|23389.6|23405.3|23385.3|23409.6|23389.6|23405.3|23385.3|0
1655457900000|2022-06-17 09:25:00|23410.3|23390.3|23410.3|23390.3|23410.3|23390.3|23410.3|23390.3|0
1655457930000|2022-06-17 09:25:30|23410.6|23390.6|23410.6|23390.6|23410.6|23390.6|23410.6|23390.6|0
1655457940000|2022-06-17 09:25:40|23413.1|23393.1|23415.6|23395.6|23415.6|23395.6|23413.1|23393.1|0
1655457950000|2022-06-17 09:25:50|23416.2|23396.2|23423.1|23403.1|23423.1|23403.1|23416.2|23396.2|0
1655457960000|2022-06-17 09:26:00|23428.1|23408.1|23428.1|23408.1|23428.1|23408.1|23428.1|23408.1|0
1655457970000|2022-06-17 09:26:10|23427.8|23407.8|23427.8|23407.8|23427.8|23407.8|23427.8|23407.8|0
1655458000000|2022-06-17 09:26:40|||||||||1
1655458010000|2022-06-17 09:26:50|23430.3|23410.3|23430.3|23410.3|23430.3|23410.3|23430.3|23410.3|0
1655458020000|2022-06-17 09:27:00|23430.6|23410.6|23430.3|23410.3|23430.6|23410.6|23430.3|23410.3|0
1655458040000|2022-06-17 09:27:20|23439.9|23399.9|23433.1|23393.1|23439.9|23399.9|23433.1|23393.1|0
1655458050000|2022-06-17 09:27:30|23433.4|23393.4|23437.8|23397.8|23437.8|23397.8|23433.4|23393.4|0
1655458060000|2022-06-17 09:27:40|23437.4|23397.4|23433.1|23393.1|23437.4|23397.4|23433.1|23393.1|0
1655458070000|2022-06-17 09:27:50|23430.6|23390.6|23415.2|23395.2|23430.6|23399.6|23415.2|23390.6|0
1655458090000|2022-06-17 09:28:10|23415.6|23395.6|23417.7|23397.7|23417.7|23397.7|23415.6|23395.6|0
1655458100000|2022-06-17 09:28:20|||||||||20
1655458110000|2022-06-17 09:28:30|23428.4|23388.4|23428.4|23388.4|23428.4|23388.4|23428.4|23388.4|0
1655458120000|2022-06-17 09:28:40|23421.8|23401.8|23415.2|23395.2|23421.8|23401.8|23415.2|23395.2|0
1655458130000|2022-06-17 09:28:50|23414.6|23394.6|23415.2|23395.2|23415.2|23395.2|23410.2|23390.2|0
1655458150000|2022-06-17 09:29:10|23414.6|23394.6|23415.6|23375.6|23415.6|23394.6|23405.9|23375.6|88
1655458170000|2022-06-17 09:29:30|23411.2|23371.2|23412.1|23372.1|23412.1|23382.4|23402.4|23371.2|0
1655458180000|2022-06-17 09:29:40|23404.6|23384.6|23404.6|23384.6|23404.6|23384.6|23404.6|23384.6|0
1655458200000|2022-06-17 09:30:00|23412.1|23372.1|23412.1|23372.1|23412.1|23372.1|23412.1|23372.1|0
1655458210000|2022-06-17 09:30:10|23404.6|23384.6|23404.6|23384.6|23404.6|23384.6|23404.6|23384.6|0
1655458220000|2022-06-17 09:30:20|23412.1|23372.1|23412.1|23372.1|23412.1|23372.1|23412.1|23372.1|0
1655458270000|2022-06-17 09:31:10|23402.4|23382.4|23402.4|23382.4|23412.1|23382.4|23402.4|23372.1|0
1655458290000|2022-06-17 09:31:30|23404.6|23384.6|23399.6|23379.6|23414.3|23384.6|23399.6|23374.3|1
1655458300000|2022-06-17 09:31:40|23399|23379|23409.6|23369.6|23409.6|23379|23394.6|23364.9|0
1655458310000|2022-06-17 09:31:50|23431.2|23371.2|23427.1|23387.1|23431.2|23387.1|23422.1|23371.2|3
1655458320000|2022-06-17 09:32:00|23424.9|23384.9|23412.4|23392.4|23424.9|23394.6|23412.4|23384.9|1
1655458330000|2022-06-17 09:32:10|23411.8|23391.8|23408.1|23388.1|23411.8|23391.8|23407.4|23387.4|0
1655458350000|2022-06-17 09:32:30|23412.4|23392.4|23411.8|23391.8|23422.1|23392.4|23411.8|23382.1|0
1655458360000|2022-06-17 09:32:40|23409.6|23389.6|23407.1|23387.1|23409.6|23389.6|23407.1|23387.1|0
1655458370000|2022-06-17 09:32:50|23406.8|23386.8|23399.6|23379.6|23406.8|23386.8|23399.6|23379.6|0
1655458380000|2022-06-17 09:33:00|23402.1|23382.1|23402.1|23382.1|23402.1|23382.1|23402.1|23382.1|0
1655458440000|2022-06-17 09:34:00|23412.1|23372.1|23412.1|23372.1|23412.1|23372.1|23412.1|23372.1|0
1655458450000|2022-06-17 09:34:10|23401.8|23381.8|23399.6|23379.6|23401.8|23381.8|23399.6|23379.6|0
1655458480000|2022-06-17 09:34:40|23397.1|23377.1|23399.6|23379.6|23399.6|23379.6|23397.1|23377.1|0
1655458500000|2022-06-17 09:35:00|23399.9|23379.9|23402.1|23382.1|23402.1|23382.1|23399.9|23379.9|0
1655458510000|2022-06-17 09:35:10|23401.8|23381.8|23399.6|23379.6|23401.8|23381.8|23399.6|23379.6|0
1655458520000|2022-06-17 09:35:20|23399.9|23379.9|23402.1|23382.1|23402.1|23382.1|23399.9|23379.9|0
1655458550000|2022-06-17 09:35:50|23399.6|23379.6|23399.6|23379.6|23399.6|23379.6|23399.6|23379.6|0
1655458560000|2022-06-17 09:36:00|23409.9|23369.9|23409.9|23369.9|23409.9|23369.9|23409.9|23369.9|0
1655458570000|2022-06-17 09:36:10|23412.1|23372.1|23399.6|23379.6|23412.1|23379.6|23399.6|23372.1|4
1655458660000|2022-06-17 09:37:40|23402.1|23382.1|23402.1|23382.1|23402.1|23382.1|23402.1|23382.1|0
1655458680000|2022-06-17 09:38:00|23402.7|23382.7|23414.9|23394.9|23424.3|23394.9|23402.7|23382.7|0
1655458690000|2022-06-17 09:38:10|23417.1|23397.1|23417.4|23397.4|23417.4|23397.4|23417.1|23397.1|1
1655458710000|2022-06-17 09:38:30|23419.9|23399.9|23424.6|23404.6|23424.6|23404.6|23419.9|23399.9|0
1655458770000|2022-06-17 09:39:30|23429.6|23409.6|23429.6|23409.6|23429.6|23409.6|23429.6|23409.6|1
1655458780000|2022-06-17 09:39:40|23429.3|23409.3|23427.1|23407.1|23429.3|23409.3|23427.1|23407.1|0
1655458790000|2022-06-17 09:39:50|23424.6|23404.6|23419.6|23399.6|23424.6|23404.6|23419.6|23399.6|0
1655458800000|2022-06-17 09:40:00|23414.6|23394.6|23414.6|23394.6|23414.6|23394.6|23414.6|23394.6|0
1655458840000|2022-06-17 09:40:40|23414.3|23394.3|23412.1|23392.1|23414.3|23394.3|23412.1|23392.1|0
1655458850000|2022-06-17 09:40:50|23411.8|23391.8|23409.6|23389.6|23411.8|23391.8|23409.6|23389.6|0
1655458910000|2022-06-17 09:41:50|||||||||100
1655458970000|2022-06-17 09:42:50|23404.6|23384.6|23404.6|23384.6|23404.6|23384.6|23404.6|23384.6|0
1655458990000|2022-06-17 09:43:10|23402.1|23382.1|23401.8|23381.8|23402.1|23382.1|23401.8|23381.8|1
1655459020000|2022-06-17 09:43:40|23399.6|23379.6|23399.6|23379.6|23399.6|23379.6|23399.6|23379.6|0
1655459030000|2022-06-17 09:43:50|23397.1|23377.1|23381.8|23361.8|23397.1|23377.1|23381.8|23361.8|2
1655459040000|2022-06-17 09:44:00|23379.6|23359.6|23376.8|23356.8|23379.6|23359.6|23376.8|23356.8|0
1655459050000|2022-06-17 09:44:10|23377.1|23357.1|23376.8|23356.8|23377.1|23357.1|23376.8|23356.8|0
1655459080000|2022-06-17 09:44:40|23376.5|23356.5|23372.1|23352.1|23376.5|23356.5|23372.1|23352.1|0
1655459090000|2022-06-17 09:44:50|23371.8|23351.8|23372.1|23352.1|23372.1|23352.1|23371.8|23351.8|0
1655459130000|2022-06-17 09:45:30|23371.8|23351.8|23372.1|23352.1|23372.1|23352.1|23369.6|23349.6|0
1655459150000|2022-06-17 09:45:50|23371.5|23351.5|23341.8|23321.8|23371.5|23351.5|23341.8|23321.8|1
1655459160000|2022-06-17 09:46:00|23339.6|23319.6|23339.6|23319.6|23339.6|23319.6|23339.6|23319.6|0
1655459170000|2022-06-17 09:46:10|23349.3|23309.3|23347.1|23307.1|23349.3|23309.3|23347.1|23307.1|0
1655459190000|2022-06-17 09:46:30|23339.6|23319.6|23339.6|23319.6|23339.6|23319.6|23339.6|23319.6|0
1655459200000|2022-06-17 09:46:40|23339.3|23319.3|23337.1|23317.1|23339.3|23319.3|23337.1|23317.1|0
1655459210000|2022-06-17 09:46:50|23334.6|23314.6|23334.6|23314.6|23334.6|23314.6|23334.6|23314.6|0
1655459240000|2022-06-17 09:47:20|23337.1|23317.1|23337.1|23317.1|23337.1|23317.1|23337.1|23317.1|0
1655459260000|2022-06-17 09:47:40|23337.4|23317.4|23339.6|23319.6|23339.6|23319.6|23337.4|23317.4|0
1655459300000|2022-06-17 09:48:20|23337.1|23317.1|23337.1|23317.1|23337.1|23317.1|23337.1|23317.1|0
1655459320000|2022-06-17 09:48:40|||||||||2
1655459360000|2022-06-17 09:49:20|23332.1|23312.1|23332.1|23312.1|23332.1|23312.1|23332.1|23312.1|0
1655459380000|2022-06-17 09:49:40|||||||||2
1655459390000|2022-06-17 09:49:50|||||||||1
1655459410000|2022-06-17 09:50:10|23331.2|23311.2|23324.6|23304.6|23331.2|23311.2|23324.6|23304.6|2
1655459430000|2022-06-17 09:50:30|23334.9|23294.9|23347.7|23287.7|23347.7|23294.9|23334.9|23287.7|1
1655459440000|2022-06-17 09:50:40|23352.1|23292.1|23352.1|23292.1|23352.1|23292.1|23352.1|23292.1|0
1655459490000|2022-06-17 09:51:30|23342.4|23302.4|23342.4|23302.4|23342.4|23302.4|23342.4|23302.4|0
1655459500000|2022-06-17 09:51:40|23344.6|23304.6|23344.6|23304.6|23344.6|23304.6|23344.6|23304.6|0
1655459510000|2022-06-17 09:51:50|23342.1|23302.1|23342.1|23302.1|23342.1|23302.1|23342.1|23302.1|0
1655459520000|2022-06-17 09:52:00|23329.6|23309.6|23329.6|23309.6|23329.6|23309.6|23329.6|23309.6|1
1655459550000|2022-06-17 09:52:30|23329.3|23309.3|23329.3|23309.3|23329.3|23309.3|23329.3|23309.3|1
1655459560000|2022-06-17 09:52:40|23329.6|23309.6|23329.6|23309.6|23329.6|23309.6|23329.6|23309.6|0
1655459570000|2022-06-17 09:52:50|23332.1|23312.1|23332.1|23312.1|23332.1|23312.1|23332.1|23312.1|0
1655459650000|2022-06-17 09:54:10|23339.6|23319.6|23339.6|23319.6|23339.6|23319.6|23339.6|23319.6|0
1655459660000|2022-06-17 09:54:20|23339.9|23319.9|23342.1|23322.1|23342.1|23322.1|23339.9|23319.9|0
1655459750000|2022-06-17 09:55:50|23342.7|23322.7|23347.1|23327.1|23347.1|23327.1|23342.7|23322.7|0
1655459790000|2022-06-17 09:56:30|23346.8|23326.8|23344.6|23324.6|23346.8|23326.8|23344.6|23324.6|0
1655459810000|2022-06-17 09:56:50|23347.4|23327.4|23347.4|23327.4|23347.4|23327.4|23347.4|23327.4|7
1655459820000|2022-06-17 09:57:00|23349.6|23329.6|23354.6|23334.6|23354.6|23334.6|23349.6|23329.6|0
1655459850000|2022-06-17 09:57:30|23354.3|23334.3|23352.1|23332.1|23354.3|23334.3|23352.1|23332.1|0
1655459860000|2022-06-17 09:57:40|23351.5|23331.5|23347.1|23327.1|23351.5|23331.5|23347.1|23327.1|0
1655459870000|2022-06-17 09:57:50|23346.8|23326.8|23339|23319|23349.3|23326.8|23339|23309.3|0
1655459880000|2022-06-17 09:58:00|23336.8|23316.8|23342.1|23302.1|23347.1|23316.8|23336.8|23302.1|0
1655459890000|2022-06-17 09:58:10|23342.7|23302.7|23347.1|23307.1|23347.1|23307.1|23342.7|23302.7|0
1655459950000|2022-06-17 09:59:10|23334.6|23314.6|23327.1|23307.1|23334.6|23314.6|23327.1|23307.1|0
1655460000000|2022-06-17 10:00:00|23324.6|23304.6|23324.6|23304.6|23324.6|23304.6|23324.6|23304.6|1
1655460010000|2022-06-17 10:00:10|||||||||1
1655460020000|2022-06-17 10:00:20|23324.9|23304.9|23319.6|23299.6|23327.1|23307.1|23319.6|23299.6|0
1655460060000|2022-06-17 10:01:00|23317.1|23297.1|23317.1|23297.1|23317.1|23297.1|23317.1|23297.1|0
1655460080000|2022-06-17 10:01:20|23307.1|23287.1|23307.1|23287.1|23307.1|23287.1|23307.1|23287.1|1
1655460090000|2022-06-17 10:01:30|23307.4|23287.4|23307.4|23287.4|23307.4|23287.4|23307.4|23287.4|0
1655460100000|2022-06-17 10:01:40|23309.6|23289.6|23309.6|23289.6|23309.6|23289.6|23309.6|23289.6|0
1655460130000|2022-06-17 10:02:10|23319.3|23279.3|23304.6|23284.6|23319.3|23286.8|23304.6|23279.3|0
1655460140000|2022-06-17 10:02:20|23314.3|23274.3|23299.6|23279.6|23314.3|23279.6|23299.6|23274.3|0
1655460150000|2022-06-17 10:02:30|23294.6|23274.6|23294.6|23274.6|23294.6|23274.6|23294.6|23274.6|0
1655460160000|2022-06-17 10:02:40|23307.1|23267.1|23307.1|23267.1|23307.1|23267.1|23307.1|23267.1|4
1655460220000|2022-06-17 10:03:40|23294.6|23274.6|23294.6|23274.6|23294.6|23274.6|23294.6|23274.6|0
1655460240000|2022-06-17 10:04:00|||||||||61
1655460270000|2022-06-17 10:04:30|23307.1|23267.1|23307.1|23267.1|23307.1|23267.1|23307.1|23267.1|0
1655460290000|2022-06-17 10:04:50|23296.8|23276.8|23296.8|23276.8|23296.8|23276.8|23296.8|23276.8|0
1655460300000|2022-06-17 10:05:00|23294.6|23274.6|23294.6|23274.6|23294.6|23274.6|23294.6|23274.6|0
1655460380000|2022-06-17 10:06:20|23294.9|23274.9|23297.1|23277.1|23297.1|23277.1|23294.9|23274.9|0
1655460390000|2022-06-17 10:06:30|23297.4|23277.4|23299.6|23279.6|23299.6|23279.6|23297.4|23277.4|0
1655460440000|2022-06-17 10:07:20|23297.1|23277.1|23297.1|23277.1|23297.1|23277.1|23297.1|23277.1|0
1655460460000|2022-06-17 10:07:40|23294.6|23274.6|23294.6|23274.6|23294.6|23274.6|23294.6|23274.6|0
1655460480000|2022-06-17 10:08:00|23294.3|23274.3|23292.1|23272.1|23294.3|23274.3|23292.1|23272.1|0
1655460500000|2022-06-17 10:08:20|23292.4|23272.4|23294.6|23274.6|23294.6|23274.6|23292.4|23272.4|0
1655460510000|2022-06-17 10:08:30|23304.9|23264.9|23304.9|23264.9|23304.9|23264.9|23304.9|23264.9|0
1655460520000|2022-06-17 10:08:40|23307.1|23267.1|23307.1|23267.1|23307.1|23267.1|23307.1|23267.1|0
1655460570000|2022-06-17 10:09:30|||||||||1
1655460630000|2022-06-17 10:10:30|23307.4|23267.4|23309.6|23269.6|23309.6|23269.6|23307.4|23267.4|0
1655460670000|2022-06-17 10:11:10|23300.2|23280.2|23304.6|23284.6|23304.6|23284.6|23300.2|23280.2|0
1655460680000|2022-06-17 10:11:20|23304.3|23284.3|23304.3|23284.3|23304.3|23284.3|23304.3|23284.3|1
1655460690000|2022-06-17 10:11:30|23302.1|23282.1|23302.7|23282.7|23307.1|23287.1|23302.1|23282.1|0
1655460700000|2022-06-17 10:11:40|23306.5|23286.5|23307.1|23287.1|23307.1|23287.1|23302.1|23282.1|0
1655460720000|2022-06-17 10:12:00|23306.8|23286.8|23307.1|23287.1|23307.1|23287.1|23306.8|23286.8|0
1655460730000|2022-06-17 10:12:10|||||||||17
1655460770000|2022-06-17 10:12:50|||||||||1
1655460780000|2022-06-17 10:13:00|23322.1|23282.1|23322.1|23282.1|23322.1|23282.1|23322.1|23282.1|0
1655460830000|2022-06-17 10:13:50|23324.6|23284.6|23324.6|23284.6|23324.6|23284.6|23324.6|23284.6|0
1655460920000|2022-06-17 10:15:20|23325.2|23285.2|23329.6|23309.6|23329.6|23309.6|23325.2|23285.2|0
1655460940000|2022-06-17 10:15:40|23334.6|23314.6|23334.6|23314.6|23334.6|23314.6|23334.6|23314.6|4
1655460980000|2022-06-17 10:16:20|23334|23314|23317.1|23277.1|23339.6|23314|23317.1|23277.1|0
1655461020000|2022-06-17 10:17:00|23306.8|23286.8|23302.1|23282.1|23306.8|23286.8|23302.1|23282.1|0
1655461060000|2022-06-17 10:17:40|23302.4|23282.4|23302.4|23282.4|23302.4|23282.4|23302.4|23282.4|13
1655461100000|2022-06-17 10:18:20|23304.6|23284.6|23304.6|23284.6|23304.6|23284.6|23304.6|23284.6|0
1655461140000|2022-06-17 10:19:00|23304.9|23284.9|23304.9|23284.9|23304.9|23284.9|23304.9|23284.9|0
1655461180000|2022-06-17 10:19:40|||||||||1
1655461200000|2022-06-17 10:20:00|23305.2|23285.2|23309.6|23289.6|23309.6|23289.6|23305.2|23285.2|0
1655461220000|2022-06-17 10:20:20|23337.1|23277.1|23329.6|23289.6|23337.1|23289.6|23329.6|23277.1|0
1655461230000|2022-06-17 10:20:30|23329.9|23289.9|23314.6|23294.6|23329.9|23294.6|23314.6|23289.9|0
1655461240000|2022-06-17 10:20:40|23315.2|23295.2|23317.4|23297.4|23317.4|23297.4|23315.2|23295.2|0
1655461280000|2022-06-17 10:21:20|||||||||1
1655461340000|2022-06-17 10:22:20|23317.1|23297.1|23319.6|23299.6|23319.6|23299.6|23317.1|23297.1|0
1655461390000|2022-06-17 10:23:10|23319.9|23299.9|23319.9|23299.9|23319.9|23299.9|23319.9|23299.9|0
1655461400000|2022-06-17 10:23:20|||||||||4
1655461440000|2022-06-17 10:24:00|23322.1|23302.1|23322.1|23302.1|23322.1|23302.1|23322.1|23302.1|0
1655461460000|2022-06-17 10:24:20|23329.6|23309.6|23329.6|23309.6|23329.6|23309.6|23329.6|23309.6|2
1655461570000|2022-06-17 10:26:10|||||||||1
1655461720000|2022-06-17 10:28:40|||||||||11
1655461760000|2022-06-17 10:29:20|23329.3|23309.3|23326.8|23306.8|23329.3|23309.3|23326.8|23306.8|0
1655461770000|2022-06-17 10:29:30|23324.6|23304.6|23324.6|23304.6|23324.6|23304.6|23324.6|23304.6|0
1655461800000|2022-06-17 10:30:00|23322.1|23302.1|23322.1|23302.1|23322.1|23302.1|23322.1|23302.1|0
1655461830000|2022-06-17 10:30:30|23321.5|23301.5|23317.1|23297.1|23321.5|23301.5|23317.1|23297.1|0
1655461840000|2022-06-17 10:30:40|23314.6|23294.6|23314.6|23294.6|23314.6|23294.6|23314.6|23294.6|0
1655461980000|2022-06-17 10:33:00|||||||||8
1655462160000|2022-06-17 10:36:00|23309.6|23289.6|23309.6|23289.6|23309.6|23289.6|23309.6|23289.6|1
1655462280000|2022-06-17 10:38:00|23304.6|23284.6|23304.6|23284.6|23304.6|23284.6|23304.6|23284.6|0
1655462310000|2022-06-17 10:38:30|||||||||5
1655462330000|2022-06-17 10:38:50|||||||||1
1655462410000|2022-06-17 10:40:10|23314.9|23274.9|23319.6|23299.6|23319.6|23299.6|23308|23274.9|0
1655462470000|2022-06-17 10:41:10|23320.2|23300.2|23324.6|23304.6|23324.6|23304.6|23320.2|23300.2|4
1655462560000|2022-06-17 10:42:40|23327.1|23307.1|23327.1|23307.1|23327.1|23307.1|23327.1|23307.1|0
1655462570000|2022-06-17 10:42:50|23327.4|23307.4|23329.6|23309.6|23329.6|23309.6|23327.4|23307.4|0
1655462620000|2022-06-17 10:43:40|||||||||6
1655462630000|2022-06-17 10:43:50|23332.1|23312.1|23339.6|23319.6|23339.6|23319.6|23332.1|23312.1|0
1655462640000|2022-06-17 10:44:00|23344.6|23324.6|23344.6|23324.6|23344.6|23324.6|23344.6|23324.6|0
1655462660000|2022-06-17 10:44:20|||||||||8
1655462710000|2022-06-17 10:45:10|||||||||1
1655462760000|2022-06-17 10:46:00|||||||||3
1655462800000|2022-06-17 10:46:40|23339.6|23319.6|23339.6|23319.6|23339.6|23319.6|23339.6|23319.6|15
1655462890000|2022-06-17 10:48:10|23339.3|23319.3|23339.6|23319.6|23339.6|23319.6|23337.1|23317.1|0
1655462930000|2022-06-17 10:48:50|23352.1|23312.1|23352.1|23312.1|23352.1|23312.1|23352.1|23312.1|1
1655462950000|2022-06-17 10:49:10|23349.6|23329.6|23349.6|23329.6|23349.6|23329.6|23349.6|23329.6|0
1655462970000|2022-06-17 10:49:30|23351.8|23331.8|23351.8|23331.8|23351.8|23331.8|23351.8|23331.8|183
1655463000000|2022-06-17 10:50:00|23358.7|23338.7|23358.7|23338.7|23358.7|23338.7|23358.7|23338.7|1
1655463030000|2022-06-17 10:50:30|||||||||1
1655463090000|2022-06-17 10:51:30|23359|23339|23354|23334|23366.5|23339|23354|23326.5|1
1655463120000|2022-06-17 10:52:00|23356.5|23336.5|23354|23334|23366.5|23346.5|23354|23334|5
1655463210000|2022-06-17 10:53:30|||||||||1
1655463280000|2022-06-17 10:54:40|||||||||5
1655463310000|2022-06-17 10:55:10|23354.3|23334.3|23354.3|23334.3|23354.3|23334.3|23354.3|23334.3|0
1655463540000|2022-06-17 10:59:00|23354|23334|23351.2|23331.2|23354|23334|23349|23329|0
1655463550000|2022-06-17 10:59:10|23349|23329|23351.5|23331.5|23351.5|23331.5|23349|23329|1
1655463570000|2022-06-17 10:59:30|||||||||1
1655463630000|2022-06-17 11:00:30|23351.2|23331.2|23351.5|23331.5|23351.5|23331.5|23349|23329|0
1655463650000|2022-06-17 11:00:50|23346.8|23326.8|23341.8|23321.8|23346.8|23326.8|23341.8|23321.8|0
1655463660000|2022-06-17 11:01:00|23339.6|23319.6|23341.8|23321.8|23341.8|23321.8|23339.6|23319.6|0
1655463670000|2022-06-17 11:01:10|23341.5|23321.5|23339.6|23319.6|23341.5|23321.5|23339.6|23319.6|32
1655463700000|2022-06-17 11:01:40|23342.1|23322.1|23342.1|23322.1|23342.1|23322.1|23342.1|23322.1|0
1655463710000|2022-06-17 11:01:50|23342.4|23322.4|23344.6|23324.6|23352.1|23324.6|23342.4|23312.1|0
1655463720000|2022-06-17 11:02:00|23352.1|23312.1|23334.6|23314.6|23352.1|23319.6|23334.6|23312.1|0
1655463730000|2022-06-17 11:02:10|23334|23314|23329.6|23309.6|23334|23314|23329.6|23309.6|0
1655463760000|2022-06-17 11:02:40|23339.9|23299.9|23334.6|23314.6|23339.9|23314.6|23334.6|23299.9|0
1655463810000|2022-06-17 11:03:30|23334.3|23314.3|23332.1|23312.1|23334.3|23314.3|23332.1|23312.1|0
1655463870000|2022-06-17 11:04:30|23331.8|23311.8|23328.4|23308.4|23331.8|23311.8|23328.4|23308.4|0
1655463880000|2022-06-17 11:04:40|23327.8|23307.8|23314.6|23294.6|23327.8|23307.8|23314.6|23294.6|0
1655463940000|2022-06-17 11:05:40|23324.9|23284.9|23327.1|23287.1|23327.1|23287.1|23324.9|23284.9|0
1655463950000|2022-06-17 11:05:50|23314.6|23294.6|23314.6|23294.6|23314.6|23294.6|23314.6|23294.6|0
1655463970000|2022-06-17 11:06:10|23314.3|23294.3|23312.1|23292.1|23314.3|23294.3|23312.1|23292.1|0
1655463990000|2022-06-17 11:06:30|23314.6|23294.6|23314.6|23294.6|23314.6|23294.6|23314.6|23294.6|0
1655464090000|2022-06-17 11:08:10|23327.1|23287.1|23327.1|23287.1|23327.1|23287.1|23327.1|23287.1|0
1655464140000|2022-06-17 11:09:00|23317.4|23297.4|23332.1|23292.1|23332.1|23297.4|23317.4|23292.1|0
1655464200000|2022-06-17 11:10:00|23324.6|23304.6|23324.6|23304.6|23324.6|23304.6|23324.6|23304.6|0
1655464220000|2022-06-17 11:10:20|23325.2|23305.2|23329.6|23309.6|23329.6|23309.6|23325.2|23305.2|0
1655464230000|2022-06-17 11:10:30|23344.6|23304.6|23344.6|23304.6|23344.6|23304.6|23344.6|23304.6|0
1655464240000|2022-06-17 11:10:40||23324.6||23324.6||23324.6||23324.6|3
1655464250000|2022-06-17 11:10:50|||||||||1
1655464300000|2022-06-17 11:11:40|23346.8|23326.8|23346.8|23326.8|23346.8|23326.8|23346.8|23326.8|0
1655464330000|2022-06-17 11:12:10|23349|23329|23353.7|23313.7|23359.3|23329|23346.2|23313.7|2
1655464340000|2022-06-17 11:12:20|23349.3|23309.3|23349.3|23309.3|23349.3|23309.3|23349.3|23309.3|0
1655464370000|2022-06-17 11:12:50|23339|23319|23339|23319|23339|23319|23339|23319|0
1655464380000|2022-06-17 11:13:00|23334.6|23314.6|23334.6|23314.6|23334.6|23314.6|23334.6|23314.6|0
1655464430000|2022-06-17 11:13:50|23334.3|23314.3|23332.1|23312.1|23334.3|23314.3|23332.1|23312.1|0
1655464440000|2022-06-17 11:14:00|23331.8|23311.8|23329.6|23309.6|23331.8|23311.8|23329.6|23309.6|0
1655464460000|2022-06-17 11:14:20|||||||||5
1655464470000|2022-06-17 11:14:30|23339.9|23299.9|23342.7|23302.7|23342.7|23302.7|23339.9|23299.9|0
1655464480000|2022-06-17 11:14:40|23347.1|23307.1|23347.1|23307.1|23347.1|23307.1|23347.1|23307.1|0
1655464560000|2022-06-17 11:16:00|23347.4|23307.4|23347.1|23307.1|23349.6|23309.6|23347.1|23307.1|0
1655464570000|2022-06-17 11:16:10|||||||||1
1655464660000|2022-06-17 11:17:40|23337.4|23317.4|23339.6|23319.6|23339.6|23319.6|23337.4|23317.4|0
1655464670000|2022-06-17 11:17:50|23352.1|23312.1|23352.1|23312.1|23352.1|23312.1|23352.1|23312.1|11
1655464680000|2022-06-17 11:18:00|23344.6|23324.6|23344|23324|23347.1|23327.1|23344|23324|54
1655464690000|2022-06-17 11:18:10|23339.6|23319.6|23339.6|23319.6|23339.6|23319.6|23339.6|23319.6|0
1655464700000|2022-06-17 11:18:20|23339|23319|23339|23319|23339|23319|23339|23319|22
1655464720000|2022-06-17 11:18:40|23334|23314|23341.5|23301.5|23341.5|23314|23334|23301.5|0
1655464850000|2022-06-17 11:20:50|23331.2|23311.2|23331.2|23311.2|23331.2|23311.2|23331.2|23311.2|0
1655464860000|2022-06-17 11:21:00|23329|23309|23329|23309|23329|23309|23329|23309|0
1655464880000|2022-06-17 11:21:20|23324.3|23304.3|23324.3|23304.3|23324.3|23304.3|23324.3|23304.3|0
1655464890000|2022-06-17 11:21:30|||||||||1
1655464910000|2022-06-17 11:21:50|23323.7|23303.7|23319|23299|23323.7|23303.7|23319|23299|1
1655464920000|2022-06-17 11:22:00|23313.7|23293.7|23313.7|23293.7|23313.7|23293.7|23313.7|23293.7|1
1655464930000|2022-06-17 11:22:10|23306.5|23286.5|23304|23284|23306.5|23286.5|23304|23284|1
1655464940000|2022-06-17 11:22:20|23303.4|23283.4|23294.3|23274.3|23303.4|23283.4|23294.3|23274.3|1
1655464950000|2022-06-17 11:22:30|23291.8|23271.8|23291.5|23271.5|23291.8|23271.8|23291.5|23271.5|1
1655464960000|2022-06-17 11:22:40|23286.5|23266.5|23274|23254|23286.5|23266.5|23274|23254|6
1655464970000|2022-06-17 11:22:50|23269|23249|23261.5|23241.5|23269|23249|23261.5|23241.5|0
1655464990000|2022-06-17 11:23:10|23251.5|23231.5|23251.5|23231.5|23251.5|23231.5|23249|23229|2
1655465000000|2022-06-17 11:23:20|23254|23234|23251.5|23231.5|23254|23234|23251.5|23231.5|0
1655465040000|2022-06-17 11:24:00|23260.9|23220.9|23243.4|23223.4|23260.9|23223.4|23243.4|23216.2|0
1655465050000|2022-06-17 11:24:10|23239|23219|23239|23219|23239|23219|23239|23219|0
1655465060000|2022-06-17 11:24:20|23249.3|23209.3|23246.8|23186.8|23249.3|23209.3|23246.8|23186.8|2
1655465070000|2022-06-17 11:24:30|23241.5|23181.5|23234|23194|23241.5|23194|23229|23181.5|0
1655465080000|2022-06-17 11:24:40|23234.9|23194.9|23241.5|23201.5|23241.5|23201.5|23234.9|23194.9|0
1655465100000|2022-06-17 11:25:00|23241.2|23201.2|23239|23199|23241.2|23201.2|23239|23199|5
1655465110000|2022-06-17 11:25:10|23238.7|23198.7|23239|23199|23239|23199|23236.5|23196.5|0
1655465120000|2022-06-17 11:25:20|23241.5|23201.5|23249|23229|23249|23229|23237.4|23201.5|0
1655465140000|2022-06-17 11:25:40|23254|23234|23254|23234|23254|23234|23254|23234|0
1655465150000|2022-06-17 11:25:50|23255.8|23235.8|23269|23249|23269|23249|23255.8|23235.8|3
1655465160000|2022-06-17 11:26:00|23269.3|23249.3|23286.5|23246.5|23286.5|23251.8|23269.3|23244.3|0
1655465170000|2022-06-17 11:26:10|23291.5|23251.5|23291.5|23251.5|23291.5|23251.5|23291.5|23251.5|2
1655465200000|2022-06-17 11:26:40|23284|23264|23280.3|23260.3|23291.5|23264|23280.3|23251.5|0
1655465210000|2022-06-17 11:26:50|23271.5|23251.5|23251.2|23231.2|23271.5|23251.5|23251.2|23228.1|0
1655465220000|2022-06-17 11:27:00|23249|23229|23249|23229|23249|23229|23249|23229|0
1655465230000|2022-06-17 11:27:10|23261.5|23221.5|23261.5|23221.5|23261.5|23221.5|23261.5|23221.5|0
1655465320000|2022-06-17 11:28:40|23263.7|23223.7|23263.7|23223.7|23263.7|23223.7|23263.7|23223.7|0
1655465330000|2022-06-17 11:28:50|23261.5|23221.5|23261.5|23221.5|23261.5|23221.5|23261.5|23221.5|0
1655465390000|2022-06-17 11:29:50|23266.5|23226.5|23269|23229|23269|23229|23266.5|23226.5|0
1655465460000|2022-06-17 11:31:00|23271.5|23231.5|23271.5|23231.5|23271.5|23231.5|23271.5|23231.5|0
1655465480000|2022-06-17 11:31:20|23276.5|23236.5|23276.5|23236.5|23276.5|23236.5|23276.5|23236.5|0
1655465490000|2022-06-17 11:31:30|23264|23244|23264|23244|23264|23244|23264|23244|1
1655465510000|2022-06-17 11:31:50|23256.5|23236.5|23256.5|23236.5|23256.5|23236.5|23256.5|23236.5|1
1655465570000|2022-06-17 11:32:50|23274|23234|23274|23234|23274|23234|23274|23234|0
1655465610000|2022-06-17 11:33:30|23276.5|23236.5|23276.5|23236.5|23276.5|23236.5|23276.5|23236.5|0
1655465620000|2022-06-17 11:33:40|23266.8|23246.8|23276.5|23236.5|23279|23246.8|23266.8|23236.5|0
1655465630000|2022-06-17 11:33:50|23264|23244|23264|23244|23264|23244|23264|23244|0
1655465640000|2022-06-17 11:34:00|23264.3|23244.3|23266.5|23246.5|23266.5|23246.5|23264.3|23244.3|0
1655465650000|2022-06-17 11:34:10|23266.8|23246.8|23269|23249|23269|23249|23266.8|23246.8|0
1655465660000|2022-06-17 11:34:20|23268.7|23248.7|23264|23244|23268.7|23248.7|23264|23244|0
1655465690000|2022-06-17 11:34:50|23263.7|23243.7|23263.7|23243.7|23263.7|23243.7|23263.7|23243.7|0
1655465700000|2022-06-17 11:35:00|23261.5|23241.5|23261.5|23241.5|23261.5|23241.5|23261.5|23241.5|0
1655465730000|2022-06-17 11:35:30|23256.5|23236.5|23234|23214|23256.5|23236.5|23231.8|23211.8|1
1655465760000|2022-06-17 11:36:00|23241.5|23201.5|23241.5|23201.5|23241.5|23201.5|23241.5|23201.5|0
1655465770000|2022-06-17 11:36:10|23229|23209|23229|23209|23229|23209|23229|23209|0
1655465820000|2022-06-17 11:37:00|23238.7|23198.7|23238.7|23198.7|23238.7|23198.7|23238.7|23198.7|0
1655465830000|2022-06-17 11:37:10|23236.5|23196.5|23236.5|23196.5|23236.5|23196.5|23236.5|23196.5|0
1655465850000|2022-06-17 11:37:30|23245.9|23185.9|23235.3|23195.3|23245.9|23195.3|23235.3|23185.9|4
1655465860000|2022-06-17 11:37:40|23226.5|23186.5|23226.5|23186.5|23226.5|23186.5|23226.5|23186.5|0
1655465870000|2022-06-17 11:37:50|23214|23194|23206.2|23186.2|23221.5|23194|23206.2|23181.5|2
1655465880000|2022-06-17 11:38:00|23204|23184|23169.6|23149.6|23206.3|23184|23169.3|23142.1|60
1655465890000|2022-06-17 11:38:10|23179.9|23139.9|23182.1|23142.1|23182.1|23142.1|23179.9|23139.9|0
1655465900000|2022-06-17 11:38:20|23172.4|23152.4|23172.4|23152.4|23172.4|23152.4|23172.4|23152.4|0
1655465910000|2022-06-17 11:38:30|23174.6|23154.6|23174.6|23154.6|23174.6|23154.6|23174.6|23154.6|0
1655465920000|2022-06-17 11:38:40|23177.1|23157.1|23197.1|23157.1|23197.1|23157.1|23177.1|23147.7|0
1655465930000|2022-06-17 11:38:50|23187.4|23167.4|23187.4|23167.4|23187.4|23167.4|23187.4|23167.4|0
1655465940000|2022-06-17 11:39:00|23189.6|23169.6|23194.6|23174.6|23194.6|23174.6|23189.6|23169.6|0
1655465950000|2022-06-17 11:39:10|23207.1|23167.1|23203.6|23183.6|23212.1|23183.6|23203.6|23167.1|0
1655465970000|2022-06-17 11:39:30|23214.6|23194.6|23214.3|23194.3|23214.6|23194.6|23214.3|23194.3|0
1655466010000|2022-06-17 11:40:10|23214.6|23194.6|23214.6|23194.6|23214.6|23194.6|23214.6|23194.6|1
1655466040000|2022-06-17 11:40:40|23214.3|23194.3|23223.1|23183.1|23223.1|23194.3|23214.3|23183.1|0
1655466050000|2022-06-17 11:40:50|23210.6|23190.6|23207.1|23167.1|23220.3|23190.6|23207.1|23167.1|0
1655466070000|2022-06-17 11:41:10|23196.8|23176.8|23184.6|23164.6|23196.8|23176.8|23184.6|23164.6|0
1655466080000|2022-06-17 11:41:20|23184.3|23164.3|23155.5|23135.5|23184.3|23164.3|23155.2|23135.2|5
1655466090000|2022-06-17 11:41:30|23157.7|23137.7|23169.9|23129.9|23169.9|23137.7|23155.2|23129.9|0
1655466100000|2022-06-17 11:41:40|23172.1|23132.1|23177.1|23137.1|23177.1|23137.1|23172.1|23132.1|0
1655466140000|2022-06-17 11:42:20|23172.1|23152.1|23172.1|23152.1|23172.1|23152.1|23172.1|23152.1|0
1655466170000|2022-06-17 11:42:50|23172.4|23152.4|23179.6|23159.6|23179.6|23159.6|23172.4|23152.4|0
1655466180000|2022-06-17 11:43:00|23182.4|23162.4|23193|23153|23193|23162.4|23182.4|23153|0
1655466190000|2022-06-17 11:43:10|23197.4|23157.4|23199.6|23179.6|23199.6|23179.6|23197.4|23157.4|0
1655466300000|2022-06-17 11:45:00|23199.9|23179.9|23202.1|23182.1|23202.1|23182.1|23199.9|23179.9|0
1655466320000|2022-06-17 11:45:20|23199.6|23179.6|23199.6|23179.6|23199.6|23179.6|23199.6|23179.6|1
1655466360000|2022-06-17 11:46:00|23199.9|23179.9|23202.1|23182.1|23202.1|23182.1|23199.9|23179.9|0
1655466380000|2022-06-17 11:46:20|23207.1|23187.1|23207.1|23187.1|23207.1|23187.1|23207.1|23187.1|0
1655466390000|2022-06-17 11:46:30|23212.1|23192.1|23221.8|23201.8|23221.8|23201.8|23212.1|23192.1|1
1655466420000|2022-06-17 11:47:00|23224.3|23204.3|23226.8|23206.8|23226.8|23206.8|23224.3|23204.3|0
1655466460000|2022-06-17 11:47:40|23224.6|23204.6|23224.6|23204.6|23224.6|23204.6|23224.6|23204.6|50
1655466480000|2022-06-17 11:48:00|23224.3|23204.3|23222.1|23202.1|23224.3|23204.3|23222.1|23202.1|0
1655466510000|2022-06-17 11:48:30|23228.7|23208.7|23229.3|23209.3|23229.3|23209.3|23228.7|23208.7|1
1655466530000|2022-06-17 11:48:50|23230.2|23210.2|23264.6|23244.6|23264.6|23244.6|23230.2|23210.2|1
1655466550000|2022-06-17 11:49:10|23267.1|23247.1|23267.1|23247.1|23267.1|23247.1|23267.1|23247.1|0
1655466560000|2022-06-17 11:49:20|23267.4|23247.4|23272.1|23252.1|23272.1|23252.1|23267.4|23247.4|0
1655466570000|2022-06-17 11:49:30|23274.6|23254.6|23274.6|23254.6|23274.6|23254.6|23274.6|23254.6|0
1655466580000|2022-06-17 11:49:40|23275.2|23255.2|23279.6|23259.6|23279.6|23259.6|23275.2|23255.2|0
1655466590000|2022-06-17 11:49:50|23279.9|23259.9|23279.6|23259.6|23282.1|23262.1|23279.6|23259.6|0
1655466600000|2022-06-17 11:50:00|23279|23259|23269|23249|23279|23259|23269|23249|0
1655466620000|2022-06-17 11:50:20|||||||||1
1655466650000|2022-06-17 11:50:50|23266.8|23246.8|23269.6|23249.6|23269.6|23249.6|23266.8|23246.8|1
1655466720000|2022-06-17 11:52:00|23269.9|23249.9|23274.6|23254.6|23274.6|23254.6|23269.9|23249.9|0
1655466740000|2022-06-17 11:52:20|23277.1|23257.1|23280.2|23260.2|23282.1|23262.1|23276.8|23256.8|2
1655466750000|2022-06-17 11:52:30|23282.4|23262.4|23284.6|23264.6|23284.6|23264.6|23282.4|23262.4|0
1655466760000|2022-06-17 11:52:40|||||||||12
1655466780000|2022-06-17 11:53:00|23292.1|23252.1|23284.6|23264.6|23292.1|23264.6|23284.6|23252.1|0
1655466800000|2022-06-17 11:53:20|23282.1|23262.1|23254.6|23234.6|23282.1|23262.1|23254.6|23234.6|0
1655466810000|2022-06-17 11:53:30|23263.7|23223.7|23257.1|23217.1|23263.7|23223.7|23257.1|23217.1|0
1655466830000|2022-06-17 11:53:50|23262.1|23222.1|23262.1|23222.1|23262.1|23222.1|23262.1|23222.1|0
1655466880000|2022-06-17 11:54:40|23247.1|23227.1|23247.1|23227.1|23247.1|23227.1|23247.1|23227.1|0
1655466900000|2022-06-17 11:55:00|23244.6|23224.6|23262.1|23222.1|23262.1|23224.6|23244.6|23217.1|0
1655466910000|2022-06-17 11:55:10|23252.4|23232.4|23267.1|23227.1|23267.1|23234.6|23252.4|23227.1|0
1655466960000|2022-06-17 11:56:00|23262.1|23222.1|23247.1|23227.1|23262.1|23227.1|23247.1|23222.1|1
1655466990000|2022-06-17 11:56:30|23244.6|23224.6|23244.6|23224.6|23244.6|23224.6|23244.6|23224.6|0
1655467000000|2022-06-17 11:56:40|23242.1|23222.1|23247.4|23227.4|23247.4|23227.4|23242.1|23222.1|1
1655467010000|2022-06-17 11:56:50|23249.9|23229.9|23264.9|23224.9|23264.9|23229.9|23249.9|23224.9|0
1655467040000|2022-06-17 11:57:20|||||||||4
1655467050000|2022-06-17 11:57:30|23254.6|23234.6|23254.6|23234.6|23254.6|23234.6|23254.6|23234.6|0
1655467060000|2022-06-17 11:57:40|23252.4|23232.4|23257.1|23237.1|23257.1|23237.1|23252.4|23232.4|0
1655467150000|2022-06-17 11:59:10|||||||||3
1655467180000|2022-06-17 11:59:40|||||||||1
1655467190000|2022-06-17 11:59:50|23259.6|23239.6|23267.1|23227.1|23267.1|23239.6|23259.6|23227.1|0
1655467200000|2022-06-17 12:00:00|23266.8|23226.8|23234|23214|23267.1|23234.6|23234|23209.6|0
1655467210000|2022-06-17 12:00:10|23239.3|23199.3|23231.8|23211.8|23242.1|23221.8|23217.1|23194.9|3
1655467220000|2022-06-17 12:00:20|23229.6|23209.6|23219.6|23199.6|23229.6|23209.6|23219.6|23199.6|1
1655467250000|2022-06-17 12:00:50|23222.1|23202.1|23222.1|23202.1|23222.1|23202.1|23222.1|23202.1|0
1655467260000|2022-06-17 12:01:00|23222.4|23202.4|23222.4|23202.4|23222.4|23202.4|23222.4|23202.4|0
1655467270000|2022-06-17 12:01:10|23224.6|23204.6|23199.6|23179.6|23224.6|23204.6|23189.6|23169.6|5
1655467280000|2022-06-17 12:01:20|23199.3|23179.3|23192.1|23172.1|23199.3|23179.3|23192.1|23172.1|1
1655467290000|2022-06-17 12:01:30|23191.8|23171.8|23182.5|23162.5|23191.8|23171.8|23182.5|23162.5|0
1655467300000|2022-06-17 12:01:40|23182.2|23162.2|23177.1|23157.1|23182.2|23162.2|23154.9|23134.9|3
1655467310000|2022-06-17 12:01:50|23182.1|23162.1|23182.4|23162.4|23182.4|23162.4|23182.1|23162.1|0
1655467320000|2022-06-17 12:02:00|23191.5|23151.5|23194.3|23154.3|23194.3|23167.1|23184.3|23151.5|1
1655467330000|2022-06-17 12:02:10|23196.5|23156.5|23207.1|23167.1|23207.1|23169.9|23189.3|23156.5|0
1655467340000|2022-06-17 12:02:20|23194.6|23174.6|23194.6|23174.6|23194.6|23174.6|23194.6|23174.6|0
1655467350000|2022-06-17 12:02:30|23202.1|23162.1|23202.1|23162.1|23202.1|23162.1|23202.1|23162.1|0
1655467360000|2022-06-17 12:02:40|23189.6|23169.6|23189|23149|23197.1|23169.6|23181.8|23149|0
1655467370000|2022-06-17 12:02:50|23186.8|23146.8|23186.8|23146.8|23186.8|23146.8|23186.8|23146.8|0
1655467380000|2022-06-17 12:03:00|23176.2|23156.2|23187.1|23147.1|23187.1|23156.2|23172.4|23144.9|0
1655467390000|2022-06-17 12:03:10|23177.4|23157.4|23179.6|23159.6|23179.6|23159.6|23177.4|23157.4|0
1655467400000|2022-06-17 12:03:20|23180.2|23160.2|23189.6|23169.6|23197.1|23169.6|23180.2|23157.1|0
1655467410000|2022-06-17 12:03:30|23194.6|23174.6|23209|23189|23209.6|23189.6|23194.6|23174.6|0
1655467420000|2022-06-17 12:03:40|23206.8|23186.8|23206.8|23186.8|23206.8|23186.8|23206.8|23186.8|0
1655467440000|2022-06-17 12:04:00|23204.6|23184.6|23189.6|23169.6|23204.6|23184.6|23189.6|23169.6|0
1655467460000|2022-06-17 12:04:20|23189.3|23169.3|23176.5|23156.5|23189.3|23169.3|23176.5|23156.5|2
1655467470000|2022-06-17 12:04:30|23172.1|23152.1|23169.6|23149.6|23172.1|23152.1|23169.6|23149.6|0
1655467490000|2022-06-17 12:04:50|23169|23149|23162.1|23142.1|23169|23149|23162.1|23142.1|0
1655467500000|2022-06-17 12:05:00|23161.8|23141.8|23149.6|23129.6|23161.8|23141.8|23149.3|23129.3|1
1655467510000|2022-06-17 12:05:10|23150.2|23130.2|23154.6|23134.6|23154.6|23134.6|23150.2|23130.2|0
1655467520000|2022-06-17 12:05:20|23167.1|23127.1|23194.6|23174.6|23194.6|23174.6|23160.2|23127.1|2
1655467530000|2022-06-17 12:05:30|23194.9|23174.9|23209.6|23189.6|23209.6|23189.6|23194.9|23174.9|2
1655467570000|2022-06-17 12:06:10|23219.9|23179.9|23222.1|23182.1|23222.1|23182.1|23219.9|23179.9|0
1655467580000|2022-06-17 12:06:20|23212.4|23192.4|23217.1|23197.1|23217.1|23197.1|23212.4|23192.4|0
1655467590000|2022-06-17 12:06:30|23219.6|23199.6|23219.6|23199.6|23219.6|23199.6|23219.6|23199.6|0
1655467600000|2022-06-17 12:06:40|23229.9|23189.9|23229.9|23189.9|23229.9|23189.9|23229.9|23189.9|0
1655467610000|2022-06-17 12:06:50|23224.6|23204.6|23224.6|23204.6|23224.6|23204.6|23224.6|23204.6|0
1655467620000|2022-06-17 12:07:00|23222.1|23202.1|23219.6|23199.6|23224.6|23204.6|23219.6|23199.6|0
1655467640000|2022-06-17 12:07:20|23219.3|23199.3|23217.1|23197.1|23219.3|23199.3|23217.1|23197.1|0
1655467650000|2022-06-17 12:07:30|23212.1|23192.1|23209.6|23189.6|23212.1|23192.1|23209.6|23189.6|1
1655467660000|2022-06-17 12:07:40|23219.3|23179.3|23219.3|23179.3|23219.3|23179.3|23219.3|23179.3|0
1655467680000|2022-06-17 12:08:00|23217.1|23177.1|23204.6|23184.6|23217.1|23184.6|23204.6|23174.9|1
1655467690000|2022-06-17 12:08:10|||||||||50
1655467710000|2022-06-17 12:08:30|23202.1|23182.1|23201.5|23161.5|23202.1|23182.1|23194.3|23161.5|1
1655467730000|2022-06-17 12:08:50|23189.6|23169.6|23189.6|23169.6|23189.6|23169.6|23189.6|23169.6|0
1655467740000|2022-06-17 12:09:00|23187.1|23167.1|23187.1|23167.1|23187.1|23167.1|23187.1|23167.1|0
1655467750000|2022-06-17 12:09:10|23172.1|23152.1|23182.1|23122.1|23182.1|23152.1|23172.1|23122.1|1
1655467760000|2022-06-17 12:09:20|23181.8|23121.8|23179.6|23119.6|23181.8|23121.8|23179.6|23119.6|7
1655467820000|2022-06-17 12:10:20|23182.1|23122.1|23182.1|23122.1|23182.1|23122.1|23182.1|23122.1|0
1655467830000|2022-06-17 12:10:30|23172.4|23132.4|23172.1|23152.1|23174.9|23152.1|23167.4|23132.4|0
1655467840000|2022-06-17 12:10:40|23177.1|23157.1|23202.1|23162.1|23202.1|23169.6|23177.1|23150.5|0
1655467850000|2022-06-17 12:10:50|23202.7|23162.7|23212.1|23172.1|23212.1|23177.4|23197.4|23162.7|0
1655467860000|2022-06-17 12:11:00|23202.4|23182.4|23202.4|23182.4|23202.4|23182.4|23202.4|23182.4|0
1655467870000|2022-06-17 12:11:10|23204.6|23184.6|23217.1|23197.1|23217.1|23197.1|23204.6|23184.6|0
1655467890000|2022-06-17 12:11:30|23216.8|23196.8|23224.9|23184.9|23224.9|23196.8|23214.6|23184.9|0
1655467900000|2022-06-17 12:11:40|23217.4|23197.4|23217.4|23197.4|23217.4|23197.4|23217.4|23197.4|0
1655467910000|2022-06-17 12:11:50|23222.1|23202.1|23224.6|23204.6|23224.6|23204.6|23222.1|23202.1|0
1655467920000|2022-06-17 12:12:00|23227.1|23207.1|23206.8|23186.8|23229|23207.1|23206.8|23186.8|0
1655467930000|2022-06-17 12:12:10|23211.5|23171.5|23202.1|23162.1|23211.5|23171.5|23202.1|23162.1|0
1655468030000|2022-06-17 12:13:50|23194.6|23174.6|23212.4|23192.4|23212.4|23192.4|23194.6|23174.6|0
1655468040000|2022-06-17 12:14:00|23227.1|23187.1|23227.1|23187.1|23227.1|23187.1|23227.1|23187.1|0
1655468050000|2022-06-17 12:14:10|23219.6|23199.6|23219.6|23199.6|23219.6|23199.6|23219.6|23199.6|0
1655468070000|2022-06-17 12:14:30|||||||||1
1655468100000|2022-06-17 12:15:00|23217.4|23197.4|23212.1|23192.1|23227.1|23197.4|23212.1|23187.1|0
1655468110000|2022-06-17 12:15:10|23209.9|23189.9|23209.9|23189.9|23209.9|23189.9|23209.9|23189.9|0
1655468130000|2022-06-17 12:15:30|23209.3|23189.3|23207.1|23187.1|23209.3|23189.3|23207.1|23187.1|0
1655468150000|2022-06-17 12:15:50|23225.9|23165.9|23225.9|23165.9|23225.9|23165.9|23225.9|23165.9|0
1655468160000|2022-06-17 12:16:00|23217.1|23157.1|23217.1|23157.1|23217.1|23157.1|23217.1|23157.1|0
1655468230000|2022-06-17 12:17:10|23197.1||23197.1||23197.1||23197.1||0
1655468240000|2022-06-17 12:17:20|23187.4|23167.4|23189.6|23169.6|23189.6|23169.6|23187.4|23167.4|0
1655468250000|2022-06-17 12:17:30|23199.3|23159.3|23184.6|23164.6|23199.3|23164.6|23184.6|23159.3|0
1655468280000|2022-06-17 12:18:00|||||||||1
1655468300000|2022-06-17 12:18:20|23185.5|23165.5|23173.7|23153.7|23194.6|23174.6|23173.7|23151.2|0
1655468310000|2022-06-17 12:18:30|23162.1|23142.1|23151.8|23131.8|23171.5|23142.1|23151.8|23127.1|1
1655468330000|2022-06-17 12:18:50|23147.1|23127.1|23146.8|23126.8|23147.1|23127.1|23146.8|23126.8|8
1655468370000|2022-06-17 12:19:30|23144.3|23124.3|23144.3|23124.3|23144.3|23124.3|23144.3|23124.3|0
1655468380000|2022-06-17 12:19:40|23143.7|23123.7|23134.9|23114.9|23143.7|23123.7|23134.9|23114.9|0
1655468400000|2022-06-17 12:20:00|23123.7|23103.7|23104.6|23084.6|23123.7|23103.7|23104.6|23077.1|1
1655468410000|2022-06-17 12:20:10|23104|23084|23110.5|23070.5|23110.5|23084|23097.1|23070.5|0
1655468420000|2022-06-17 12:20:20|23100.8|23080.8|23119.9|23079.9|23119.9|23080.8|23100.8|23079.9|0
1655468430000|2022-06-17 12:20:30|23112.4|23092.4|23112.4|23092.4|23112.4|23092.4|23112.4|23092.4|0
1655468440000|2022-06-17 12:20:40|23112.7|23092.7|23119.6|23099.6|23119.6|23099.6|23112.7|23092.7|0
1655468460000|2022-06-17 12:21:00|23119.9|23099.9|23124.6|23104.6|23124.6|23104.6|23119.9|23099.9|0
1655468470000|2022-06-17 12:21:10|23124.3|23104.3|23124.3|23104.3|23124.3|23104.3|23124.3|23104.3|0
1655468480000|2022-06-17 12:21:20|23126.8|23106.8|23126.8|23106.8|23126.8|23106.8|23126.8|23106.8|0
1655468490000|2022-06-17 12:21:30|23124.6|23104.6|23124.6|23104.6|23124.6|23104.6|23124.6|23104.6|0
1655468530000|2022-06-17 12:22:10|23127.1|23107.1|23127.1|23107.1|23127.1|23107.1|23127.1|23107.1|1
1655468550000|2022-06-17 12:22:30|23127.4|23107.4|23129.6|23109.6|23129.6|23109.6|23127.4|23107.4|0
1655468560000|2022-06-17 12:22:40|23127.1|23107.1|23127.1|23107.1|23127.1|23107.1|23127.1|23107.1|0
1655468580000|2022-06-17 12:23:00|23125.9|23105.9|23112.1|23092.1|23125.9|23105.9|23112.1|23092.1|0
1655468610000|2022-06-17 12:23:30|23110.9|23090.9|23089.9|23069.9|23110.9|23090.9|23089.9|23069.9|0
1655468630000|2022-06-17 12:23:50|23090.2|23070.2|23097.4|23077.4|23097.4|23077.4|23090.2|23070.2|0
1655468640000|2022-06-17 12:24:00|23098|23078|23104.6|23084.6|23104.6|23084.6|23098|23078|0
1655468660000|2022-06-17 12:24:20|23117.1|23077.1|23117.1|23077.1|23117.1|23089.6|23106.8|23077.1|1
1655468670000|2022-06-17 12:24:30|23106.8|23086.8|23106.8|23086.8|23106.8|23086.8|23106.8|23086.8|0
1655468680000|2022-06-17 12:24:40|23102.1|23082.1|23096.5|23076.5|23111.5|23082.1|23096.5|23071.5|0
1655468690000|2022-06-17 12:24:50|23092.1|23072.1|23089.6|23069.6|23092.1|23072.1|23089.6|23069.6|0
1655468710000|2022-06-17 12:25:10|23100.5|23060.5|23097.4|23077.4|23107.1|23077.4|23097.4|23060.5|0
1655468720000|2022-06-17 12:25:20|23099.6|23079.6|23089.6|23069.6|23099.6|23079.6|23089.6|23069.6|3
1655468730000|2022-06-17 12:25:30|23084.6|23064.6|23088.6|23068.6|23097.1|23068.6|23084.6|23054.9|1
1655468740000|2022-06-17 12:25:40|23099.6|23079.6|23104.6|23084.6|23104.6|23084.6|23099.6|23079.6|0
1655468750000|2022-06-17 12:25:50|23122.1|23082.1|23122.1|23102.1|23122.1|23102.1|23119.6|23082.1|1
1655468760000|2022-06-17 12:26:00|23122.4|23102.4|23124.6|23104.6|23124.6|23104.6|23122.4|23102.4|1
1655468770000|2022-06-17 12:26:10|23134.9|23094.9|23134.9|23094.9|23134.9|23094.9|23134.9|23094.9|0
1655468780000|2022-06-17 12:26:20|23137.1|23097.1|23129.6|23109.6|23137.1|23109.6|23129.6|23097.1|50
1655468790000|2022-06-17 12:26:30|23129.9|23109.9|23132.1|23112.1|23132.1|23112.1|23129.9|23109.9|0
1655468810000|2022-06-17 12:26:50|23137.1|23117.1|23152.1|23132.1|23152.1|23132.1|23137.1|23117.1|0
1655468820000|2022-06-17 12:27:00|23152.4|23132.4|23154.6|23134.6|23154.6|23134.6|23152.4|23132.4|0
1655468830000|2022-06-17 12:27:10|23152.1|23132.1|23151.8|23131.8|23152.1|23132.1|23151.8|23131.8|0
1655468840000|2022-06-17 12:27:20|23149.6|23129.6|23134.6|23114.6|23149.6|23129.6|23134.6|23114.6|0
1655468870000|2022-06-17 12:27:50|23147.1|23107.1|23147.1|23107.1|23147.1|23107.1|23147.1|23107.1|40
1655468880000|2022-06-17 12:28:00|23137.4|23117.4|23139.6|23119.6|23139.6|23119.6|23137.4|23117.4|0
1655468890000|2022-06-17 12:28:10|23134.6|23114.6|23134.6|23114.6|23134.6|23114.6|23134.6|23114.6|0
1655468900000|2022-06-17 12:28:20|23134|23114|23127.1|23107.1|23134|23114|23127.1|23107.1|0
1655468910000|2022-06-17 12:28:30|23124.6|23104.6|23131.8|23091.8|23132.1|23104.6|23124.6|23091.8|0
1655468920000|2022-06-17 12:28:40|23129.6|23089.6|23140.5|23080.5|23140.5|23089.6|23129.6|23080.5|33
1655468930000|2022-06-17 12:28:50|23138.6|23078.6|23138.6|23078.6|23138.6|23078.6|23138.6|23078.6|4
1655468940000|2022-06-17 12:29:00|23140.8|23080.8|23136.1|23076.1|23140.8|23080.8|23136.1|23076.1|0
1655468970000|2022-06-17 12:29:30|23114.6|23094.6|23114.6|23094.6|23114.6|23094.6|23114.6|23094.6|0
1655468990000|2022-06-17 12:29:50|23115.2|23095.2|23125.8|23105.8|23125.8|23105.8|23115.2|23095.2|13
1655469000000|2022-06-17 12:30:00|23134.6|23114.6|23139.9|23119.9|23152.1|23132.1|23132.1|23112.1|0
1655469010000|2022-06-17 12:30:10|23140.2|23120.2|23147.1|23127.1|23149.6|23129.6|23140.2|23120.2|1
1655469030000|2022-06-17 12:30:30|23146.8|23126.8|23144.6|23124.6|23146.8|23126.8|23144.6|23124.6|0
1655469040000|2022-06-17 12:30:40|23144.3|23124.3|23137.1|23117.1|23144.3|23124.3|23137.1|23117.1|2
1655469060000|2022-06-17 12:31:00|23136.8|23116.8|23132.1|23112.1|23136.8|23116.8|23132.1|23112.1|0
1655469080000|2022-06-17 12:31:20|||||||||3
1655469090000|2022-06-17 12:31:30|||||||||1
1655469100000|2022-06-17 12:31:40|||||||||1
1655469110000|2022-06-17 12:31:50|23132.4|23112.4|23144.9|23124.9|23144.9|23124.9|23132.4|23112.4|0
1655469120000|2022-06-17 12:32:00|23147.1|23127.1|23146.8|23126.8|23147.1|23127.1|23146.8|23126.8|0
1655469130000|2022-06-17 12:32:10|23144.6|23124.6|23147.1|23127.1|23147.1|23127.1|23144.6|23124.6|0
1655469150000|2022-06-17 12:32:30|23147.4|23127.4|23147.4|23127.4|23147.4|23127.4|23147.4|23127.4|0
1655469160000|2022-06-17 12:32:40|23149.6|23129.6|23149.6|23129.6|23149.6|23129.6|23149.6|23129.6|0
1655469180000|2022-06-17 12:33:00|23149.9|23129.9|23164.6|23144.6|23164.6|23144.6|23149.9|23129.9|0
1655469190000|2022-06-17 12:33:10|23167.1|23147.1|23167.1|23147.1|23167.1|23147.1|23167.1|23147.1|0
1655469210000|2022-06-17 12:33:30|23169.6|23149.6|23169.6|23149.6|23169.6|23149.6|23169.6|23149.6|0
1655469220000|2022-06-17 12:33:40|23177.1|23137.1|23169.6|23149.6|23177.1|23149.6|23169.6|23137.1|2
1655469230000|2022-06-17 12:33:50|23179.3|23139.3|23169.6|23149.6|23179.3|23149.6|23169.6|23134.9|0
1655469240000|2022-06-17 12:34:00|23164.6|23144.6|23167.1|23147.1|23167.1|23147.1|23164.6|23144.6|3
1655469280000|2022-06-17 12:34:40|23169.6|23149.6|23169.9|23149.9|23169.9|23149.9|23169.6|23149.6|0
1655469290000|2022-06-17 12:34:50|23172.1|23152.1|23192.1|23172.1|23192.1|23172.1|23172.1|23152.1|0
1655469310000|2022-06-17 12:35:10|23197.4|23177.4|23197.4|23177.4|23197.4|23177.4|23197.4|23177.4|1
1655469320000|2022-06-17 12:35:20|23202.1|23182.1|23202.1|23182.1|23204.6|23184.6|23202.1|23182.1|0
1655469340000|2022-06-17 12:35:40|||||||||1
1655469350000|2022-06-17 12:35:50|23199.9|23179.9|23199.6|23179.6|23199.9|23179.9|23199.6|23179.6|0
1655469360000|2022-06-17 12:36:00|23212.1|23172.1|23212.1|23172.1|23212.1|23172.1|23212.1|23172.1|0
1655469370000|2022-06-17 12:36:10|23204.6|23184.6|23204.6|23184.6|23204.6|23184.6|23204.6|23184.6|0
1655469390000|2022-06-17 12:36:30|23202.1|23182.1|23204.6|23184.6|23204.6|23184.6|23202.1|23182.1|0
1655469400000|2022-06-17 12:36:40|23205.5|23185.5|23214.6|23194.6|23214.6|23194.6|23205.5|23185.5|0
1655469410000|2022-06-17 12:36:50|23217.1|23197.1|23217.1|23197.1|23217.1|23197.1|23217.1|23197.1|0
1655469420000|2022-06-17 12:37:00|23217.4|23197.4|23230.2|23210.2|23234.9|23210.2|23217.4|23194.9|0
1655469430000|2022-06-17 12:37:10|23232.4|23212.4|23232.4|23212.4|23232.4|23212.4|23232.4|23212.4|0
1655469440000|2022-06-17 12:37:20|23232.1|23212.1|23232.4|23212.4|23232.4|23212.4|23229.9|23209.9|0
1655469450000|2022-06-17 12:37:30|23232.1|23212.1|23242.4|23222.4|23242.4|23222.4|23230.2|23210.2|0
1655469460000|2022-06-17 12:37:40|23244.6|23224.6|23247.1|23227.1|23247.1|23227.1|23244.6|23224.6|0
1655469470000|2022-06-17 12:37:50|||||||||1
1655469480000|2022-06-17 12:38:00|23246.8|23226.8|23247.1|23227.1|23247.1|23227.1|23244.6|23224.6|0
1655469490000|2022-06-17 12:38:10|23247.4|23227.4|23249.6|23229.6|23249.6|23229.6|23247.4|23227.4|0
1655469500000|2022-06-17 12:38:20|||||||||2
1655469510000|2022-06-17 12:38:30|23247.1|23227.1|23249.6|23229.6|23249.6|23229.6|23247.1|23227.1|0
1655469530000|2022-06-17 12:38:50|||||||||1
1655469540000|2022-06-17 12:39:00|23254.6|23234.6|23269.3|23249.3|23269.6|23249.6|23254.6|23234.6|24
1655469550000|2022-06-17 12:39:10|23271.8|23251.8|23271.8|23251.8|23271.8|23251.8|23271.8|23251.8|1
1655469560000|2022-06-17 12:39:20|23272.1|23252.1|23279|23259|23289.9|23259.6|23272.1|23249.9|3
1655469570000|2022-06-17 12:39:30|||||||||1
1655469580000|2022-06-17 12:39:40|23289.9|23249.9|23277.1|23257.1|23289.9|23259|23274.9|23245.5|0
1655469600000|2022-06-17 12:40:00|23277.4|23257.4|23277.1|23257.1|23277.4|23257.4|23277.1|23257.1|0
1655469630000|2022-06-17 12:40:30|23277.4|23257.4|23277.1|23257.1|23277.4|23257.4|23277.1|23257.1|2
1655469650000|2022-06-17 12:40:50|||||||||2
1655469670000|2022-06-17 12:41:10|23277.4|23257.4|23277.1|23257.1|23277.4|23257.4|23277.1|23257.1|0
1655469680000|2022-06-17 12:41:20|23279.6|23259.6|23277.1|23257.1|23279.6|23259.6|23277.1|23257.1|0
1655469710000|2022-06-17 12:41:50|23274.6|23254.6|23274.6|23254.6|23274.6|23254.6|23274.6|23254.6|0
1655469720000|2022-06-17 12:42:00|23271.8|23251.8|23266.8|23246.8|23274.3|23251.8|23266.8|23234.3|0
1655469750000|2022-06-17 12:42:30|23267.1|23247.1|23269.3|23249.3|23269.3|23249.3|23267.1|23247.1|0
1655469800000|2022-06-17 12:43:20|23264.9|23244.9|23253.7|23233.7|23264.9|23244.9|23253.7|23233.7|0
1655469810000|2022-06-17 12:43:30|23242.7|23222.7|23217.4|23177.4|23242.7|23222.7|23217.4|23177.4|0
1655469890000|2022-06-17 12:44:50|23216.8|23176.8|23196.2|23176.2|23216.8|23181.8|23196.2|23166.5|0
1655469900000|2022-06-17 12:45:00|23191.8|23171.8|23184.9|23164.9|23197.1|23171.8|23182.4|23157.1|0
1655469910000|2022-06-17 12:45:10|23187.4|23167.4|23239.9|23199.9|23239.9|23199.9|23187.4|23167.4|1
1655469960000|2022-06-17 12:46:00|23239.6|23199.6|23239.6|23199.6|23239.6|23199.6|23239.6|23199.6|4
1655469980000|2022-06-17 12:46:20|23239.9|23199.9|23239.9|23199.9|23239.9|23199.9|23239.9|23199.9|0
1655470010000|2022-06-17 12:46:50|23232.4|23172.4|23207.4|23167.4|23232.4|23172.4|23207.4|23167.4|1
1655470020000|2022-06-17 12:47:00|23206.8|23166.8|23199.9|23159.9|23206.8|23166.8|23197.4|23157.4|0
1655470030000|2022-06-17 12:47:10|23189.3|23169.3|23199.6|23179.6|23217.4|23179.6|23189.3|23166.4|1
1655470040000|2022-06-17 12:47:20|23199.3|23179.3|23206.5|23166.5|23206.5|23179.3|23197.1|23166.5|0
1655470050000|2022-06-17 12:47:30|23202.1|23162.1|23202.1|23162.1|23202.1|23162.1|23202.1|23162.1|0
1655470060000|2022-06-17 12:47:40|23189.6|23169.6|23195.2|23175.2|23195.2|23175.2|23189.6|23169.6|0
1655470070000|2022-06-17 12:47:50|23199.6|23179.6|23199.6|23179.6|23199.6|23179.6|23199.6|23179.6|2
1655470080000|2022-06-17 12:48:00|23200.8|23180.8|23244.9|23204.9|23244.9|23214.6|23200.8|23180.8|0
1655470090000|2022-06-17 12:48:10|23235.2|23215.2|23235.2|23215.2|23235.2|23215.2|23235.2|23215.2|0
1655470120000|2022-06-17 12:48:40|23232.4|23212.4|23232.4|23212.4|23232.4|23212.4|23232.4|23212.4|0
1655470130000|2022-06-17 12:48:50|23242.4|23202.4|23242.4|23202.4|23242.4|23202.4|23242.4|23202.4|0
1655470140000|2022-06-17 12:49:00|23242.7|23202.7|23244.9|23204.9|23244.9|23204.9|23242.7|23202.7|0
1655470160000|2022-06-17 12:49:20|23247.4|23207.4|23247.4|23207.4|23247.4|23207.4|23247.4|23207.4|0
1655470170000|2022-06-17 12:49:30|23247.7|23207.7|23249.9|23209.9|23249.9|23209.9|23247.7|23207.7|0
1655470180000|2022-06-17 12:49:40|||||||||1
1655470190000|2022-06-17 12:49:50|23244.9|23204.9|23244.9|23204.9|23244.9|23204.9|23244.9|23204.9|1
1655470200000|2022-06-17 12:50:00|23244.6|23204.6|23222.4|23202.4|23252.1|23209|23222.4|23192.1|0
1655470220000|2022-06-17 12:50:20|23222.7|23202.7|23237.4|23217.4|23244.9|23217.4|23222.7|23202.1|0
1655470230000|2022-06-17 12:50:30|23237.7|23217.7|23239|23199|23252.1|23219.9|23237.4|23192.1|0
1655470240000|2022-06-17 12:50:40|23221.8|23201.8|23219|23199|23229.3|23201.8|23219|23189.3|0
1655470250000|2022-06-17 12:50:50|23219.9|23179.9|23237.7|23177.7|23237.7|23187.4|23219.9|23177.7|0
1655470260000|2022-06-17 12:51:00|23239.9|23179.9|23239.9|23199.9|23239.9|23199.9|23230.8|23179.9|0
1655470290000|2022-06-17 12:51:30|23230.2|23210.2|23230.2|23210.2|23230.2|23210.2|23230.2|23210.2|0
1655470300000|2022-06-17 12:51:40|23232.4|23212.4|23232.4|23212.4|23232.4|23212.4|23232.4|23212.4|0
1655470320000|2022-06-17 12:52:00|23227.4|23207.4|23236.5|23196.5|23236.5|23207.4|23227.4|23196.5|3
1655470330000|2022-06-17 12:52:10|23229.9|23189.9|23229.9|23189.9|23229.9|23189.9|23229.9|23189.9|0
1655470340000|2022-06-17 12:52:20|23229.6|23189.6|23227.4|23187.4|23229.6|23189.6|23227.4|23187.4|0
1655470380000|2022-06-17 12:53:00|23224.9|23184.9|23225.2|23185.2|23225.2|23185.2|23224.9|23184.9|0
1655470390000|2022-06-17 12:53:10|23227.4|23187.4|23227.4|23187.4|23227.4|23187.4|23227.4|23187.4|0
1655470410000|2022-06-17 12:53:30|23227.1|23187.1|23216.8|23196.8|23227.1|23196.8|23216.8|23187.1|1
1655470420000|2022-06-17 12:53:40|23212.4|23192.4|23212.1|23192.1|23212.4|23192.4|23212.1|23192.1|0
1655470430000|2022-06-17 12:53:50|||||||||4
1655470460000|2022-06-17 12:54:20|23211.8|23191.8|23205.2|23185.2|23211.8|23191.8|23205.2|23185.2|0
1655470470000|2022-06-17 12:54:30|23204.9|23184.9|23200.5|23180.5|23204.9|23184.9|23200.5|23180.5|8
1655470480000|2022-06-17 12:54:40|||||||||1
1655470490000|2022-06-17 12:54:50|23200.8|23180.8|23200.8|23180.8|23200.8|23180.8|23200.8|23180.8|5
1655470500000|2022-06-17 12:55:00|23203.3|23183.3|23222.4|23182.4|23222.4|23183.3|23203.3|23177.7|3
1655470520000|2022-06-17 12:55:20|23224.9|23184.9|23224.9|23184.9|23224.9|23184.9|23224.9|23184.9|0
1655470530000|2022-06-17 12:55:30|23227.1|23187.1|23227.1|23187.1|23232.1|23197.4|23217.4|23187.1|1
1655470540000|2022-06-17 12:55:40|23224.3|23184.3|23224.3|23184.3|23224.3|23184.3|23224.3|23184.3|2
1655470580000|2022-06-17 12:56:20|23226.8|23186.8|23224.9|23184.9|23226.8|23186.8|23224.3|23184.3|0
1655470590000|2022-06-17 12:56:30|23224.3|23184.3|23219.9|23179.9|23224.3|23184.3|23219.9|23179.9|0
1655470600000|2022-06-17 12:56:40|23217.7|23177.7|23217.7|23177.7|23217.7|23177.7|23217.7|23177.7|0
1655470610000|2022-06-17 12:56:50|23219.9|23179.9|23224.9|23184.9|23224.9|23184.9|23219.9|23179.9|0
1655470620000|2022-06-17 12:57:00|23215.2|23195.2|23215.2|23195.2|23215.2|23195.2|23215.2|23195.2|13
1655470630000|2022-06-17 12:57:10|23217.4|23197.4|23217.4|23197.4|23217.4|23197.4|23217.4|23197.4|0
1655470640000|2022-06-17 12:57:20|23227.7|23187.7|23237.1|23197.1|23237.1|23197.1|23227.7|23187.7|0
1655470680000|2022-06-17 12:58:00|||||||||4
1655470690000|2022-06-17 12:58:10|23226.8|23206.8|23207.4|23187.4|23229.6|23206.8|23207.4|23187.4|1
1655470710000|2022-06-17 12:58:30|23204.9|23184.9|23204.9|23184.9|23204.9|23184.9|23204.9|23184.9|0
1655470730000|2022-06-17 12:58:50|23205.2|23185.2|23209.6|23189.6|23209.6|23189.6|23205.2|23185.2|0
1655470750000|2022-06-17 12:59:10|23209.9|23189.9|23239.9|23199.9|23239.9|23199.9|23209.9|23188.3|1
1655470760000|2022-06-17 12:59:20|23242.4|23202.4|23244.6|23204.6|23244.6|23204.6|23242.4|23202.4|0
1655470780000|2022-06-17 12:59:40|23229.6|23209.6|23239.3|23199.3|23239.3|23209.6|23229.6|23199.3|1
1655470790000|2022-06-17 12:59:50|23226.8|23206.8|23226.8|23206.8|23226.8|23206.8|23226.8|23206.8|0
1655470800000|2022-06-17 13:00:00|23224.6|23204.6|23217.7|23197.7|23234.3|23204.6|23217.7|23189.6|31
1655470810000|2022-06-17 13:00:10|23219.9|23199.9|23220.2|23200.2|23220.2|23200.2|23219.9|23199.9|5
1655470820000|2022-06-17 13:00:20|23220.5|23200.5|23222.7|23202.7|23222.7|23202.7|23220.5|23200.5|0
1655470850000|2022-06-17 13:00:50|23223|23203|23227.4|23207.4|23227.4|23207.4|23223|23203|0
1655470860000|2022-06-17 13:01:00|23228|23208|23242.4|23222.4|23247.7|23222.4|23228|23207.7|4
1655470870000|2022-06-17 13:01:10|23252.1|23212.1|23234.9|23214.9|23252.1|23219.3|23234.9|23212.1|0
1655470890000|2022-06-17 13:01:30|23234.6|23214.6|23241.8|23221.8|23241.8|23221.8|23232.4|23212.4|0
1655470900000|2022-06-17 13:01:40|23244.6|23224.6|23244.6|23224.6|23244.6|23224.6|23244.6|23224.6|0
1655470920000|2022-06-17 13:02:00|23242.4|23222.4|23249.3|23209.3|23249.3|23222.4|23241.8|23209.3|0
1655470930000|2022-06-17 13:02:10|23247.1|23207.1|23247.1|23207.1|23247.1|23207.1|23247.1|23207.1|0
1655470940000|2022-06-17 13:02:20|||||||||2
1655470960000|2022-06-17 13:02:40|23242.1|23222.1|23264.9|23224.9|23264.9|23227.4|23242.1|23220.5|0
1655470970000|2022-06-17 13:02:50|23255.5|23235.5|23277.1|23237.1|23277.1|23237.1|23255.5|23230.5|0
1655470980000|2022-06-17 13:03:00|23277.4|23237.4|23282.1|23242.1|23282.1|23242.1|23277.4|23237.4|0
1655470990000|2022-06-17 13:03:10|23272.4|23252.4|23274.9|23254.9|23274.9|23254.9|23272.4|23252.4|0
1655471000000|2022-06-17 13:03:20|23277.1|23257.1|23277.1|23257.1|23277.1|23257.1|23277.1|23257.1|1
1655471020000|2022-06-17 13:03:40|23277.7|23257.7|23299.3|23259.3|23299.3|23262.7|23277.7|23257.7|0
1655471030000|2022-06-17 13:03:50|23282.1|23262.1|23279.6|23259.6|23282.1|23262.1|23279.6|23259.6|0
1655471040000|2022-06-17 13:04:00|23278.7|23258.7|23272.1|23252.1|23278.7|23258.7|23272.1|23252.1|0
1655471050000|2022-06-17 13:04:10|23269.6|23249.6|23269.6|23249.6|23269.6|23249.6|23269.6|23249.6|0
1655471080000|2022-06-17 13:04:40|23269.9|23249.9|23277.1|23257.1|23277.1|23257.1|23269.9|23249.9|0
1655471100000|2022-06-17 13:05:00|23277.7|23257.7|23267.1|23247.1|23289.9|23269.9|23267.1|23247.1|0
1655471110000|2022-06-17 13:05:10|23267.4|23247.4|23267.1|23247.1|23269.6|23249.6|23267.1|23247.1|0
1655471120000|2022-06-17 13:05:20|23264.9|23244.9|23264.9|23244.9|23264.9|23244.9|23264.9|23244.9|0
1655471130000|2022-06-17 13:05:30|23259.3|23239.3|23257.1|23237.1|23259.3|23239.3|23257.1|23237.1|2
1655471140000|2022-06-17 13:05:40|23264.6|23244.6|23264.6|23244.6|23269.6|23249.6|23264.6|23244.6|0
1655471150000|2022-06-17 13:05:50|23264|23244|23259.6|23239.6|23264|23244|23259.6|23239.6|4
1655471160000|2022-06-17 13:06:00|23264.6|23244.6|23264.6|23244.6|23264.6|23244.6|23264.6|23244.6|5
1655471170000|2022-06-17 13:06:10|23264.9|23244.9|23267.1|23247.1|23267.1|23247.1|23264.9|23244.9|0
1655471180000|2022-06-17 13:06:20|23266.8|23246.8|23264.6|23244.6|23266.8|23246.8|23264.6|23244.6|0
1655471190000|2022-06-17 13:06:30|23262.4|23242.4|23246.2|23226.2|23262.4|23242.4|23246.2|23226.2|1
1655471200000|2022-06-17 13:06:40|23239|23219|23234.3|23214.3|23239|23219|23234.3|23214.3|0
1655471210000|2022-06-17 13:06:50|23227.1|23207.1|23227.1|23207.1|23227.1|23207.1|23227.1|23207.1|1
1655471240000|2022-06-17 13:07:20|23217.1|23197.1|23217.1|23197.1|23217.1|23197.1|23217.1|23197.1|0
1655471260000|2022-06-17 13:07:40|23212.1|23192.1|23194.6|23174.6|23212.1|23192.1|23194.6|23174.6|8
1655471270000|2022-06-17 13:07:50|||||||||2
1655471300000|2022-06-17 13:08:20|23189.6|23169.6|23181.8|23161.8|23189.6|23169.6|23181.8|23161.8|0
1655471310000|2022-06-17 13:08:30|23179.6|23159.6|23179.6|23159.6|23179.6|23159.6|23179.6|23159.6|0
1655471330000|2022-06-17 13:08:50|23177.4|23157.4|23177.4|23157.4|23177.4|23157.4|23177.4|23157.4|0
1655471340000|2022-06-17 13:09:00|23177.1|23157.1|23177.1|23157.1|23177.1|23157.1|23177.1|23157.1|6
1655471350000|2022-06-17 13:09:10|23177.4|23157.4|23179.6|23159.6|23179.6|23159.6|23177.4|23157.4|0
1655471360000|2022-06-17 13:09:20|23179.9|23159.9|23182.1|23162.1|23182.1|23162.1|23179.9|23159.9|0
1655471380000|2022-06-17 13:09:40|23181.5|23161.5|23173.7|23153.7|23181.5|23161.5|23173.7|23153.7|0
1655471390000|2022-06-17 13:09:50|23167.1|23147.1|23166.2|23146.2|23167.1|23147.1|23166.2|23146.2|41
1655471400000|2022-06-17 13:10:00|23165.9|23145.9|23154.6|23134.6|23165.9|23145.9|23154.6|23134.6|0
1655471410000|2022-06-17 13:10:10|23152.1|23132.1|23151.5|23131.5|23152.1|23132.1|23151.5|23131.5|85
1655471420000|2022-06-17 13:10:20|23151.8|23131.8|23149.6|23129.6|23151.8|23131.8|23149.6|23129.6|0
1655471460000|2022-06-17 13:11:00|23159.9|23119.9|23159.3|23139.3|23159.9|23139.3|23154.6|23119.9|0
1655471470000|2022-06-17 13:11:10|23159.9|23139.9|23167.4|23147.4|23167.4|23147.4|23159.9|23139.9|0
1655471490000|2022-06-17 13:11:30|23183|23163|23190.2|23170.2|23190.2|23170.2|23183|23163|2
1655471500000|2022-06-17 13:11:40|23190.5|23170.5|23200.2|23180.2|23200.2|23180.2|23190.5|23170.5|0
1655471510000|2022-06-17 13:11:50|23200.5|23180.5|23206.2|23186.2|23207.7|23187.7|23200.5|23180.5|1
1655471520000|2022-06-17 13:12:00|23195.2|23175.2|23195.2|23175.2|23195.2|23175.2|23195.2|23175.2|0
1655471530000|2022-06-17 13:12:10|23204.9|23164.9|23202.7|23162.7|23204.9|23164.9|23202.7|23162.7|0
1655471570000|2022-06-17 13:12:50|||||||||1
1655471590000|2022-06-17 13:13:10|23193|23173|23193|23173|23193|23173|23193|23173|0
1655471600000|2022-06-17 13:13:20|23195.8|23175.8|23217.7|23177.7|23217.7|23185.2|23195.8|23175.5|0
1655471610000|2022-06-17 13:13:30|23218.3|23178.3|23222.7|23182.7|23222.7|23182.7|23218.3|23178.3|0
1655471620000|2022-06-17 13:13:40|23210.2|23190.2|23210.2|23190.2|23210.2|23190.2|23210.2|23190.2|0
1655471630000|2022-06-17 13:13:50|23207.7|23187.7|23202.4|23182.4|23207.7|23187.7|23202.4|23182.4|0
1655471640000|2022-06-17 13:14:00|23200.2|23180.2|23200.2|23180.2|23200.2|23180.2|23200.2|23180.2|0
1655471650000|2022-06-17 13:14:10|23212.7|23172.7|23212.7|23172.7|23212.7|23172.7|23212.7|23172.7|0
1655471660000|2022-06-17 13:14:20|23203|23183|23203|23183|23203|23183|23203|23183|0
1655471670000|2022-06-17 13:14:30|23205.2|23185.2|23208|23188|23208|23188|23205.2|23185.2|0
1655471700000|2022-06-17 13:15:00|23207.7|23187.7|23205.2|23185.2|23207.7|23187.7|23205.2|23185.2|0
1655471710000|2022-06-17 13:15:10|23197.7|23177.7|23197.7|23177.7|23197.7|23177.7|23197.7|23177.7|0
1655471720000|2022-06-17 13:15:20|23207.1|23167.1|23172.4|23152.4|23207.1|23172.1|23172.4|23149.3|0
1655471730000|2022-06-17 13:15:30|23170.2|23150.2|23197.7|23157.7|23197.7|23157.7|23170.2|23141.4|0
1655471740000|2022-06-17 13:15:40|23187.4|23167.4|23185.2|23165.2|23187.4|23167.4|23185.2|23165.2|0
1655471760000|2022-06-17 13:16:00|23184.9|23164.9|23182.7|23162.7|23184.9|23164.9|23182.7|23162.7|8
1655471770000|2022-06-17 13:16:10|23180.2|23160.2|23180.2|23160.2|23180.2|23160.2|23180.2|23160.2|0
1655471810000|2022-06-17 13:16:50|23194|23134|23150.2|23130.2|23194|23134|23150.2|23122.7|3
1655471820000|2022-06-17 13:17:00|23149.9|23129.9|23192.7|23152.7|23192.7|23152.7|23145.2|23125.2|4
1655471830000|2022-06-17 13:17:10|23183|23163|23190.2|23170.2|23197.7|23170.2|23183|23157.7|0
1655471860000|2022-06-17 13:17:40|23191.4|23171.4|23200.2|23180.2|23200.2|23180.2|23191.4|23171.4|2
1655471870000|2022-06-17 13:17:50|||||||||1
1655471880000|2022-06-17 13:18:00|23199.9|23179.9|23192.7|23152.7|23204.9|23179.9|23192.7|23152.7|0
1655471910000|2022-06-17 13:18:30|||||||||1
1655471920000|2022-06-17 13:18:40|23182.4|23162.4|23167.7|23147.7|23182.7|23162.4|23167.7|23142.7|0
1655471930000|2022-06-17 13:18:50|23187.7|23160.2|23180.2|23160.2|23187.7|23160.2|23180.2|23160.2|0
1655471960000|2022-06-17 13:19:20|||||||||1
1655471970000|2022-06-17 13:19:30|23180.5|23160.5|23213|23193|23222.7|23193|23180.5|23158.9|1
1655471980000|2022-06-17 13:19:40|23215.2|23195.2|23205.2|23185.2|23215.2|23195.2|23205.2|23185.2|0
1655472000000|2022-06-17 13:20:00|23204.6|23184.6|23202.7|23182.7|23204.6|23184.6|23200.2|23180.2|0
1655472020000|2022-06-17 13:20:20|23213.3|23173.3|23213.3|23173.3|23213.3|23173.3|23213.3|23173.3|0
1655472030000|2022-06-17 13:20:30|23217.7|23177.7|23220.2|23200.2|23227.7|23200.2|23217.7|23177.7|0
1655472040000|2022-06-17 13:20:40|23220.8|23200.8|23235.2|23215.2|23240.5|23215.2|23220.8|23200.5|0
1655472050000|2022-06-17 13:20:50|23245.5|23205.5|23252.7|23212.7|23252.7|23218|23238|23205.5|0
1655472060000|2022-06-17 13:21:00|23242.4|23222.4|23232.4|23212.4|23242.4|23222.4|23232.4|23212.4|0
1655472080000|2022-06-17 13:21:20|23230.2|23210.2|23230.2|23210.2|23230.2|23210.2|23230.2|23210.2|0
1655472090000|2022-06-17 13:21:30|23229.9|23209.9|23225.2|23205.2|23229.9|23209.9|23225.2|23205.2|1
1655472120000|2022-06-17 13:22:00|23224.9|23204.9|23216.2|23196.2|23224.9|23204.9|23216.2|23196.2|0
1655472130000|2022-06-17 13:22:10|23205.2|23185.2|23205.2|23185.2|23205.2|23185.2|23205.2|23185.2|0
1655472150000|2022-06-17 13:22:30|23205.5|23185.5|23222.7|23182.7|23222.7|23187.7|23205.5|23182.7|3
1655472170000|2022-06-17 13:22:50|23223.3|23183.3|23227.7|23187.7|23227.7|23187.7|23223.3|23183.3|0
1655472180000|2022-06-17 13:23:00|23218|23198|23230.2|23210.2|23230.2|23210.2|23218|23198|0
1655472190000|2022-06-17 13:23:10|23240.5|23200.5|23242.7|23202.7|23242.7|23202.7|23240.5|23200.5|0
1655472200000|2022-06-17 13:23:20|||||||||1
1655472240000|2022-06-17 13:24:00|23235.2|23215.2|23247.7|23207.7|23247.7|23215.2|23235.2|23207.7|0
1655472250000|2022-06-17 13:24:10|23238|23218|23257.7|23217.7|23257.7|23218|23238|23210.5|1
1655472260000|2022-06-17 13:24:20|23262.7|23222.7|23253.3|23233.3|23262.7|23233.3|23253.3|23222.7|0
1655472270000|2022-06-17 13:24:30|23257.7|23237.7|23257.7|23237.7|23257.7|23237.7|23257.7|23237.7|0
1655472280000|2022-06-17 13:24:40|||||||||1
1655472290000|2022-06-17 13:24:50|23257.4|23237.4|23255.2|23235.2|23257.4|23237.4|23255.2|23235.2|0
1655472300000|2022-06-17 13:25:00|23247.7|23227.7|23247.7|23227.7|23247.7|23227.7|23247.7|23227.7|0
1655472310000|2022-06-17 13:25:10|23247.4|23227.4|23245.2|23225.2|23247.4|23227.4|23245.2|23225.2|0
1655472330000|2022-06-17 13:25:30|||||||||100
1655472360000|2022-06-17 13:26:00|23245.5|23225.5|23263.3|23223.3|23263.3|23228|23245.5|23220.5|0
1655472370000|2022-06-17 13:26:10|23257.4|23237.4|23252.7|23232.7|23257.4|23237.4|23252.7|23232.7|0
1655472380000|2022-06-17 13:26:20|||||||||1
1655472400000|2022-06-17 13:26:40|23253|23233|23265.5|23225.5|23265.5|23235.2|23253|23225.5|0
1655472410000|2022-06-17 13:26:50|23253|23233|23253|23233|23253|23233|23253|23233|0
1655472430000|2022-06-17 13:27:10|23252.7|23232.7|23252.7|23232.7|23252.7|23232.7|23252.7|23232.7|0
1655472440000|2022-06-17 13:27:20|23249.9|23229.9|23242.1|23222.1|23249.9|23229.9|23237.7|23217.7|1
1655472450000|2022-06-17 13:27:30|23242.4|23222.4|23242.4|23222.4|23242.4|23222.4|23242.4|23222.4|0
1655472460000|2022-06-17 13:27:40|23245.2|23225.2|23245.2|23225.2|23247.7|23227.7|23245.2|23225.2|0
1655472470000|2022-06-17 13:27:50|23244.9|23224.9|23249.9|23209.9|23249.9|23224.9|23240.2|23209.9|0
1655472480000|2022-06-17 13:28:00|23239|23219|23229.6|23209.6|23239|23219|23229.6|23209.6|2
1655472490000|2022-06-17 13:28:10|23220.5|23200.5|23223|23203|23223|23203|23220.5|23200.5|0
1655472540000|2022-06-17 13:29:00|23222.4|23202.4|23213|23193|23222.4|23202.4|23213|23193|0
1655472550000|2022-06-17 13:29:10|23212.7|23192.7|23210.5|23190.5|23212.7|23192.7|23210.5|23190.5|0
1655472570000|2022-06-17 13:29:30|||||||||61
1655472590000|2022-06-17 13:29:50|23210.2|23190.2|23210.2|23190.2|23210.2|23190.2|23210.2|23190.2|0
1655472600000|2022-06-17 13:30:00|23212.4|23192.4|23227.7|23187.7|23227.7|23193|23212.4|23185.5|1
1655472610000|2022-06-17 13:30:10|23229.9|23189.9|23227.7|23207.7|23230.2|23207.7|23223|23189.9|0
1655472620000|2022-06-17 13:30:20|23232.7|23212.7|23247.7|23227.7|23247.7|23227.7|23232.7|23212.7|9
1655472630000|2022-06-17 13:30:30|23245.2|23225.2|23245.2|23225.2|23245.2|23225.2|23245.2|23225.2|0
1655472640000|2022-06-17 13:30:40|23244.6|23224.6|23240.2|23220.2|23244.6|23224.6|23240.2|23220.2|9
1655472650000|2022-06-17 13:30:50|23242.7|23202.7|23242.7|23202.7|23242.7|23202.7|23242.7|23202.7|0
1655472660000|2022-06-17 13:31:00|23241.5|23201.5|23213|23193|23241.5|23201.5|23210.2|23189.3|2
1655472670000|2022-06-17 13:31:10|23210.8|23190.8|23207.7|23187.7|23224.9|23190.8|23207.7|23184.9|0
1655472680000|2022-06-17 13:31:20|23207.4|23187.4|23205.2|23185.2|23207.4|23187.4|23205.2|23185.2|0
1655472700000|2022-06-17 13:31:40|23202.7|23182.7|23202.7|23182.7|23202.7|23182.7|23202.7|23182.7|0
1655472720000|2022-06-17 13:32:00|23202.4|23182.4|23200.2|23180.2|23202.4|23182.4|23200.2|23180.2|0
1655472730000|2022-06-17 13:32:10|23197.7|23177.7|23197.7|23177.7|23197.7|23177.7|23197.7|23177.7|7
1655472740000|2022-06-17 13:32:20|23197.4|23177.4|23195.2|23175.2|23197.4|23177.4|23195.2|23175.2|0
1655472750000|2022-06-17 13:32:30|23195.5|23175.5|23200.2|23180.2|23200.2|23180.2|23195.5|23175.5|0
1655472760000|2022-06-17 13:32:40|23212.7|23172.7|23212.7|23172.7|23212.7|23172.7|23212.7|23172.7|2
1655472770000|2022-06-17 13:32:50|23202.4|23182.4|23200.2|23180.2|23202.4|23182.4|23200.2|23180.2|0
1655472780000|2022-06-17 13:33:00|23198|23178|23198|23178|23198|23178|23198|23178|0
1655472800000|2022-06-17 13:33:20|23194.3|23174.3|23194.3|23174.3|23194.3|23174.3|23194.3|23174.3|3
1655472810000|2022-06-17 13:33:30|23187.7|23167.7|23187.7|23167.7|23187.7|23167.7|23187.7|23167.7|0
1655472830000|2022-06-17 13:33:50|23186.8|23166.8|23180.2|23160.2|23186.8|23166.8|23180.2|23160.2|0
1655472850000|2022-06-17 13:34:10|||||||||1
1655472860000|2022-06-17 13:34:20|23179.9|23159.9|23177.7|23157.7|23179.9|23159.9|23177.7|23157.7|0
1655472870000|2022-06-17 13:34:30|23175.2|23155.2|23154.9|23134.9|23175.2|23155.2|23154.9|23134.9|11
1655472880000|2022-06-17 13:34:40|23154.6|23134.6|23147.7|23127.7|23154.6|23134.6|23147.4|23127.4|0
1655472900000|2022-06-17 13:35:00|23147.4|23127.4|23145.2|23125.2|23147.4|23127.4|23145.2|23125.2|0
1655472910000|2022-06-17 13:35:10|23145.8|23125.8|23150.2|23130.2|23150.2|23130.2|23145.8|23125.8|0
1655472930000|2022-06-17 13:35:30|||||||||5
1655472940000|2022-06-17 13:35:40|||||||||1
1655472950000|2022-06-17 13:35:50|23157.7|23117.7|23157.7|23117.7|23157.7|23117.7|23157.7|23117.7|0
1655472970000|2022-06-17 13:36:10|23148|23128|23162.7|23122.7|23162.7|23132.4|23148|23122.7|0
1655472980000|2022-06-17 13:36:20|23153|23133|23158|23138|23165.5|23138|23153|23125.5|0
1655472990000|2022-06-17 13:36:30|23160.2|23140.2|23160.2|23140.2|23160.2|23140.2|23160.2|23140.2|2
1655473010000|2022-06-17 13:36:50|23167.7|23127.7|23167.7|23127.7|23167.7|23127.7|23167.7|23127.7|1
1655473020000|2022-06-17 13:37:00|23158|23138|23165.8|23145.8|23165.8|23145.8|23158|23138|5
1655473030000|2022-06-17 13:37:10|23165.2|23145.2|23170.2|23150.2|23170.2|23150.2|23165.2|23145.2|1
1655473040000|2022-06-17 13:37:20|23174.9|23154.9|23177.4|23157.4|23177.4|23157.4|23174.9|23154.9|0
1655473050000|2022-06-17 13:37:30|23179.6|23159.6|23179.6|23159.6|23179.6|23159.6|23179.6|23159.6|0
1655473070000|2022-06-17 13:37:50|23179.9|23159.9|23185.2|23165.2|23185.2|23165.2|23179.9|23159.9|1
1655473080000|2022-06-17 13:38:00|23185.8|23165.8|23165.2|23145.2|23185.8|23165.8|23165.2|23145.2|3
1655473090000|2022-06-17 13:38:10|23162.7|23142.7|23167.7|23147.7|23167.7|23147.7|23162.7|23142.7|0
1655473100000|2022-06-17 13:38:20|23168|23148|23182.7|23142.7|23182.7|23150.2|23168|23140.5|0
1655473110000|2022-06-17 13:38:30|||||||||1
1655473120000|2022-06-17 13:38:40|23172.4|23152.4|23159.6|23139.6|23172.4|23152.4|23159.6|23139.6|263
1655473130000|2022-06-17 13:38:50|23155.2|23135.2|23150.2|23130.2|23162.7|23135.2|23150.2|23122.7|0
1655473140000|2022-06-17 13:39:00|23169.3|23109.3|23104.9|23064.9|23169.3|23121.8|23104.9|23064.9|0
1655473150000|2022-06-17 13:39:10|23094.3|23074.3|23070.2|23050.2|23094.3|23074.3|23068|23037.7|6
1655473160000|2022-06-17 13:39:20|23080.5|23040.5|23090.8|23050.8|23090.8|23060.2|23080.2|23040.5|0
1655473170000|2022-06-17 13:39:30|23095.2|23055.2|23085.2|23065.2|23095.2|23065.2|23085.2|23055.2|0
1655473180000|2022-06-17 13:39:40|23094.9|23054.9|23082.4|23062.4|23094.9|23062.4|23082.4|23052.7|11
1655473200000|2022-06-17 13:40:00|23080.2|23060.2|23077.7|23037.7|23087.7|23060.2|23077.7|23037.7|3
1655473210000|2022-06-17 13:40:10|23078.3|23038.3|23082.7|23042.7|23082.7|23042.7|23078.3|23038.3|7
1655473220000|2022-06-17 13:40:20|23073.3|23053.3|23070.2|23050.2|23077.7|23057.7|23067.4|23037.7|16
1655473240000|2022-06-17 13:40:40|23065.2|23045.2|23063|23043|23065.2|23045.2|23063|23043|7
1655473250000|2022-06-17 13:40:50|23062.7|23042.7|23058.3|23038.3|23062.7|23042.7|23058.3|23038.3|1
1655473260000|2022-06-17 13:41:00|||||||||2
1655473280000|2022-06-17 13:41:20|23060.5|23040.5|23082.7|23042.7|23082.7|23043.3|23060.5|23038.3|3
1655473300000|2022-06-17 13:41:40|||||||||2
1655473330000|2022-06-17 13:42:10|||||||||22
1655473350000|2022-06-17 13:42:30|23084.9|23044.9|23084.9|23044.9|23084.9|23044.9|23084.9|23044.9|3
1655473360000|2022-06-17 13:42:40|23072.4|23052.4|23072.4|23052.4|23072.4|23052.4|23072.4|23052.4|4
1655473370000|2022-06-17 13:42:50|23074.9|23054.9|23077.7|23037.7|23079.9|23054.9|23070.2|23037.7|1
1655473380000|2022-06-17 13:43:00|23058|23038|23010.2|22970.2|23059.7|23038|23007.7|22967.7|14
1655473390000|2022-06-17 13:43:10|23009.9|22969.9|23002.7|22962.7|23009.9|22969.9|23002.7|22962.7|0
1655473400000|2022-06-17 13:43:20|23002.4|22962.4|22983|22943|23002.4|22967.4|22977.7|22943|14
1655473410000|2022-06-17 13:43:30|22985.2|22945.2|22987.7|22947.7|22987.7|22947.7|22985.2|22945.2|30
1655473420000|2022-06-17 13:43:40|23017.7|22957.7|23040.2|22980.2|23040.2|22980.2|23017.7|22957.7|1
1655473430000|2022-06-17 13:43:50|23031.1|22991.1|23035.2|22995.2|23038|22998|23031.1|22991.1|0
1655473440000|2022-06-17 13:44:00|23033|22993|23033|22993|23033|22993|23033|22993|0
1655473450000|2022-06-17 13:44:10|23042.4|22982.4|23023|22983|23042.4|22987.4|23023|22982.4|1
1655473460000|2022-06-17 13:44:20|||||||||1
1655473470000|2022-06-17 13:44:30|23018.3|22978.3|23003|22983|23018.3|22983|23003|22978.3|6
1655473480000|2022-06-17 13:44:40|23000.8|22980.8|23000.8|22980.8|23000.8|22980.8|23000.8|22980.8|3
1655473500000|2022-06-17 13:45:00|||||||||2
1655473530000|2022-06-17 13:45:30|23005.8|22985.8|23033.3|22993.3|23033.3|22993.3|23005.8|22977|0
1655473550000|2022-06-17 13:45:50|23030.2|23010.2|23030.2|23010.2|23030.2|23010.2|23030.2|23010.2|0
1655473560000|2022-06-17 13:46:00|23030.8|23010.8|23045.2|23025.2|23058.9|23025.2|23030.8|22998.9|0
1655473570000|2022-06-17 13:46:10|23055.5|23015.5|23055.5|23015.5|23055.5|23015.5|23055.5|23015.5|0
1655473580000|2022-06-17 13:46:20|23045.8|23025.8|23056.1|23016.1|23056.1|23025.8|23045.8|23016.1|0
1655473590000|2022-06-17 13:46:30|23058.3|23018.3|23081.1|23021.1|23081.1|23033.6|23053.6|23018.3|5
1655473600000|2022-06-17 13:46:40|23083.3|23023.3|23072.7|23032.7|23083.3|23032.7|23072.7|23023.3|12
1655473610000|2022-06-17 13:46:50|23058|23038|23068.3|23028.3|23068.3|23038|23055.8|23028.3|0
1655473630000|2022-06-17 13:47:10|23068.6|23028.6|23072.7|23032.7|23072.7|23032.7|23068.6|23028.6|1
1655473640000|2022-06-17 13:47:20|||||||||37
1655473650000|2022-06-17 13:47:30|23063|23043|23065.2|23045.2|23065.2|23045.2|23063|23043|1
1655473660000|2022-06-17 13:47:40|23067.7|23047.7|23073|23053|23073|23053|23067.7|23047.7|0
1655473670000|2022-06-17 13:47:50|23075.2|23055.2|23075.2|23055.2|23075.2|23055.2|23075.2|23055.2|21
1655473680000|2022-06-17 13:48:00|23075.5|23055.5|23077.7|23057.7|23077.7|23057.7|23075.5|23055.5|1
1655473700000|2022-06-17 13:48:20|23077.4|23057.4|23075.2|23055.2|23077.4|23057.4|23075.2|23055.2|0
1655473720000|2022-06-17 13:48:40|23075.5|23055.5|23075.5|23055.5|23075.5|23055.5|23075.5|23055.5|1
1655473730000|2022-06-17 13:48:50|23077.7|23057.7|23082.7|23062.7|23082.7|23062.7|23077.7|23057.7|3
1655473740000|2022-06-17 13:49:00|23083|23063|23085.2|23065.2|23085.2|23065.2|23083|23063|3
1655473750000|2022-06-17 13:49:10|23085.5|23065.5|23107.7|23067.7|23107.7|23067.7|23085.5|23058.6|0
1655473760000|2022-06-17 13:49:20|23097.7|23057.7|23084.6|23064.6|23097.7|23066.8|23084.6|23057.7|0
1655473790000|2022-06-17 13:49:50|23095.2|23055.2|23095.2|23055.2|23095.2|23055.2|23095.2|23055.2|0
1655473800000|2022-06-17 13:50:00|23094.9|23054.9|23075.2|23055.2|23094.9|23062.4|23075.2|23047.7|0
1655473820000|2022-06-17 13:50:20|23084.9|23044.9|23084.9|23044.9|23084.9|23044.9|23084.9|23044.9|0
1655473830000|2022-06-17 13:50:30|23082.7|23042.7|23055.2|23035.2|23082.7|23051.8|23055.2|23034.6|0
1655473850000|2022-06-17 13:50:50|23054.6|23034.6|23049|23009|23054.6|23034.6|23046.2|23009|0
1655473860000|2022-06-17 13:51:00|23042.4|23002.4|23042.4|23002.4|23042.4|23002.4|23042.4|23002.4|1
1655473890000|2022-06-17 13:51:30|23040.5|23000.5|23042.7|23002.7|23042.7|23002.7|23040.5|23000.5|0
1655473920000|2022-06-17 13:52:00|23035.2|23015.2|23035.2|23015.2|23035.2|23015.2|23035.2|23015.2|0
1655473930000|2022-06-17 13:52:10|||||||||1
1655473940000|2022-06-17 13:52:20|23037.7|23017.7|23040.2|23020.2|23040.2|23020.2|23037.7|23017.7|0
1655473950000|2022-06-17 13:52:30|23041.1|23021.1|23055.2|23035.2|23058.3|23035.2|23041.1|23018.3|0
1655473970000|2022-06-17 13:52:50|23067.7|23027.7|23060.2|23040.2|23067.7|23040.5|23060.2|23027.7|0
1655473980000|2022-06-17 13:53:00|23069.9|23029.9|23055.2|23035.2|23069.9|23037.4|23055.2|23029.9|0
1655473990000|2022-06-17 13:53:10|23062.7|23022.7|23062.7|23022.7|23062.7|23022.7|23062.7|23022.7|0
1655474020000|2022-06-17 13:53:40|23060.2|23020.2|23060.2|23020.2|23060.2|23020.2|23060.2|23020.2|0
1655474030000|2022-06-17 13:53:50|23062.7|23022.7|23062.7|23022.7|23062.7|23022.7|23062.7|23022.7|0
1655474060000|2022-06-17 13:54:20|23063|23023|23055.8|23035.8|23065.2|23035.8|23055.8|23023|0
1655474070000|2022-06-17 13:54:30|23060.2|23040.2|23060.2|23040.2|23060.2|23040.2|23060.2|23040.2|0
1655474090000|2022-06-17 13:54:50|23070.5|23030.5|23072.7|23032.7|23072.7|23032.7|23070.5|23030.5|2
1655474100000|2022-06-17 13:55:00|23075.5|23035.5|23075.5|23035.5|23075.5|23035.5|23075.5|23035.5|0
1655474120000|2022-06-17 13:55:20|23075.8|23035.8|23080.5|23040.5|23080.5|23040.5|23075.8|23035.8|0
1655474140000|2022-06-17 13:55:40|23073|23053|23073|23053|23073|23053|23073|23053|0
1655474150000|2022-06-17 13:55:50|23078|23058|23083.3|23063.3|23083.3|23063.3|23078|23058|2
1655474160000|2022-06-17 13:56:00|23085.5|23065.5|23110.5|23070.5|23110.5|23070.5|23085.5|23065.5|0
1655474190000|2022-06-17 13:56:30|23108.3|23068.3|23108.3|23068.3|23108.3|23068.3|23108.3|23068.3|0
1655474200000|2022-06-17 13:56:40|23110.5|23070.5|23110.5|23070.5|23113|23073|23110.5|23070.5|2
1655474210000|2022-06-17 13:56:50|23108.3|23068.3|23108.3|23068.3|23108.3|23068.3|23108.3|23068.3|0
1655474240000|2022-06-17 13:57:20|23107.7|23067.7|23114.9|23054.9|23114.9|23067.7|23107.7|23054.9|0
1655474250000|2022-06-17 13:57:30|23110.5|23050.5|23100.2|23060.2|23110.5|23060.2|23100.2|23050.5|0
1655474260000|2022-06-17 13:57:40|23098|23058|23088|23068|23098.3|23068|23088|23058|0
1655474270000|2022-06-17 13:57:50|23090.2|23070.2|23100.5|23060.5|23100.5|23070.2|23090.2|23057.7|1
1655474290000|2022-06-17 13:58:10|23090.2|23070.2|23085.5|23045.5|23090.2|23070.2|23085.5|23045.5|1
1655474320000|2022-06-17 13:58:40|23083.7|23043.7|23070.5|23030.5|23083.7|23043.7|23070.5|23030.5|0
1655474330000|2022-06-17 13:58:50|23075.5|23015.5|23075.5|23015.5|23075.5|23015.5|23075.5|23015.5|0
1655474340000|2022-06-17 13:59:00|||||||||7
1655474370000|2022-06-17 13:59:30|23065.2|23025.2|23043.9|23023.9|23065.2|23033.6|23043.9|23023.9|0
1655474400000|2022-06-17 14:00:00|23052.7|23012.7|23080.5|23020.5|23080.5|23020.5|23050.8|23010.5|0
1655474410000|2022-06-17 14:00:10|23071.1|23031.1|23075.5|23035.5|23075.5|23035.5|23071.1|23031.1|0
1655474420000|2022-06-17 14:00:20|23076.1|23036.1|23080.5|23040.5|23080.5|23040.5|23076.1|23036.1|0
1655474430000|2022-06-17 14:00:30|23071.1|23051.1|23085.2|23065.2|23085.2|23065.2|23071.1|23051.1|0
1655474440000|2022-06-17 14:00:40|23095.5|23055.5|23085.2|23065.2|23097.4|23065.2|23085.2|23055.2|7
1655474460000|2022-06-17 14:01:00|23083|23063|23092.7|23052.7|23092.7|23063|23083|23052.7|1
1655474470000|2022-06-17 14:01:10|23082.4|23062.4|23088.7|23048.7|23088.7|23062.4|23080.2|23048.7|0
1655474480000|2022-06-17 14:01:20|23077.7|23037.7|23077.7|23037.7|23077.7|23037.7|23077.7|23037.7|0
1655474490000|2022-06-17 14:01:30|23076.8|23036.8|23076.8|23036.8|23076.8|23036.8|23076.8|23036.8|1
1655474500000|2022-06-17 14:01:40|23068|23028|23073|23033|23080.5|23033|23068|23018.3|0
1655474510000|2022-06-17 14:01:50|||||||||1
1655474530000|2022-06-17 14:02:10|23073.3|23033.3|23075.5|23035.5|23075.5|23035.5|23073.3|23033.3|0
1655474540000|2022-06-17 14:02:20|23065.8|23045.8|23070.8|23050.8|23070.8|23050.8|23065.8|23045.8|0
1655474550000|2022-06-17 14:02:30|23075.8|23055.8|23085.8|23065.8|23093.3|23065.8|23075.8|23048.9|35
1655474570000|2022-06-17 14:02:50|23098.3|23058.3|23100.5|23060.5|23100.5|23060.5|23098.3|23058.3|3
1655474580000|2022-06-17 14:03:00|23101.1|23061.1|23110.5|23070.5|23110.5|23070.5|23101.1|23061.1|0
1655474590000|2022-06-17 14:03:10|23110.8|23070.8|23115.5|23075.5|23115.5|23075.5|23110.8|23070.8|0
1655474620000|2022-06-17 14:03:40|23108|23088|23155.5|23115.5|23155.5|23115.5|23108|23070.4|3
1655474640000|2022-06-17 14:04:00|23155.2|23115.2|23155.2|23115.2|23155.2|23115.2|23155.2|23115.2|0
1655474650000|2022-06-17 14:04:10|23153|23113|23150.5|23130.5|23155.5|23130.5|23145.8|23113|0
1655474680000|2022-06-17 14:04:40|23150.8|23130.8|23162.4|23122.4|23162.4|23133|23150.8|23122.4|0
1655474700000|2022-06-17 14:05:00|23158|23118|23158|23118|23158|23118|23158|23118|0
1655474710000|2022-06-17 14:05:10|23160.2|23120.2|23160.2|23120.2|23160.2|23120.2|23160.2|23120.2|2
1655474720000|2022-06-17 14:05:20|23159.9|23119.9|23139.9|23119.9|23159.9|23119.9|23139.9|23117.4|0
1655474730000|2022-06-17 14:05:30|23150.5|23110.5|23147.4|23127.4|23154.9|23127.4|23147.4|23110.5|2
1655474740000|2022-06-17 14:05:40|23147.7|23127.7|23155.2|23135.2|23162.7|23135.2|23147.7|23122.7|1
1655474750000|2022-06-17 14:05:50|23155.5|23135.5|23157.7|23137.7|23157.7|23137.7|23155.5|23135.5|0
1655474760000|2022-06-17 14:06:00|23157.4|23137.4|23149.9|23129.9|23157.4|23137.4|23149.9|23129.9|16
1655474780000|2022-06-17 14:06:20|23148|23128|23152.7|23132.7|23152.7|23132.7|23148|23128|0
1655474790000|2022-06-17 14:06:30|23163.3|23123.3|23160.2|23140.2|23163.3|23140.2|23158|23123.3|0
1655474810000|2022-06-17 14:06:50|23172.7|23132.7|23180.2|23160.2|23180.2|23160.2|23163|23132.7|0
1655474820000|2022-06-17 14:07:00|||||||||3
1655474830000|2022-06-17 14:07:10|23190.5|23150.5|23185.2|23165.2|23192.7|23165.2|23180.5|23150.5|1
1655474860000|2022-06-17 14:07:40|23184.9|23164.9|23185.2|23165.2|23185.2|23165.2|23182.7|23162.7|0
1655474880000|2022-06-17 14:08:00|23185.5|23165.5|23185.5|23165.5|23187.7|23167.7|23185.5|23165.5|0
1655474890000|2022-06-17 14:08:10|23187.4|23167.4|23187.7|23167.7|23187.7|23167.7|23185.2|23165.2|0
1655474920000|2022-06-17 14:08:40|||||||||2
1655474940000|2022-06-17 14:09:00|||||||||1
1655474970000|2022-06-17 14:09:30|||||||||1
1655474980000|2022-06-17 14:09:40|23182.7|23162.7|23187.7|23147.7|23192.1|23162.7|23182.7|23145.5|0
1655474990000|2022-06-17 14:09:50|23172.7|23152.7|23172.7|23152.7|23172.7|23152.7|23172.7|23152.7|2
1655475000000|2022-06-17 14:10:00|||||||||4
1655475020000|2022-06-17 14:10:20|||||||||1
1655475060000|2022-06-17 14:11:00|23167.7|23147.7|23167.7|23147.7|23170.2|23150.2|23165.2|23145.2|0
1655475100000|2022-06-17 14:11:40|23168|23148|23170.2|23150.2|23170.2|23150.2|23168|23148|0
1655475120000|2022-06-17 14:12:00|23167.7|23147.7|23167.7|23147.7|23167.7|23147.7|23167.7|23147.7|1
1655475160000|2022-06-17 14:12:40|23172.7|23152.7|23172.7|23152.7|23172.7|23152.7|23172.7|23152.7|2
1655475180000|2022-06-17 14:13:00|23172.4|23152.4|23172.4|23152.4|23172.4|23152.4|23172.4|23152.4|0
1655475190000|2022-06-17 14:13:10|23170.2|23150.2|23165.2|23145.2|23170.2|23150.2|23165.2|23145.2|3
1655475200000|2022-06-17 14:13:20|23165.5|23145.5|23165.2|23145.2|23167.7|23147.7|23165.2|23145.2|0
1655475210000|2022-06-17 14:13:30|23165.5|23145.5|23162.7|23142.7|23165.5|23145.5|23162.7|23142.7|2
1655475220000|2022-06-17 14:13:40|||||||||1
1655475230000|2022-06-17 14:13:50|23160.2|23140.2|23167.7|23127.7|23167.7|23140.2|23160.2|23127.7|0
1655475240000|2022-06-17 14:14:00|23160.2|23140.2|23167.7|23127.7|23167.7|23140.2|23157.4|23127.7|0
1655475280000|2022-06-17 14:14:40|23157.4|23137.4|23157.4|23137.4|23157.4|23137.4|23157.4|23137.4|0
1655475290000|2022-06-17 14:14:50|23167.7|23127.7|23157.1|23117.1|23167.7|23137.4|23147.7|23117.1|0
1655475300000|2022-06-17 14:15:00|23152.7|23112.7|23130.2|23110.2|23152.7|23122.1|23130.2|23110.2|0
1655475310000|2022-06-17 14:15:10|23129.9|23109.9|23127.7|23107.7|23129.9|23109.9|23127.7|23107.7|0
1655475320000|2022-06-17 14:15:20|23125.5|23105.5|23129.9|23089.9|23132.7|23105.5|23125.2|23089.9|1
1655475340000|2022-06-17 14:15:40|23127.7|23087.7|23127.7|23087.7|23127.7|23087.7|23127.7|23087.7|0
1655475350000|2022-06-17 14:15:50|23118|23098|23120.2|23100.2|23120.2|23100.2|23118|23098|0
1655475360000|2022-06-17 14:16:00|23119.9|23099.9|23119.9|23099.9|23119.9|23099.9|23119.9|23099.9|1
1655475370000|2022-06-17 14:16:10|23120.2|23100.2|23120.2|23100.2|23120.2|23100.2|23120.2|23100.2|0
1655475380000|2022-06-17 14:16:20|||||||||1
1655475390000|2022-06-17 14:16:30|23120.5|23100.5|23130.8|23110.8|23130.8|23110.8|23120.5|23100.5|1
1655475400000|2022-06-17 14:16:40|23137.7|23117.7|23150.2|23130.2|23150.2|23130.2|23137.7|23117.7|2
1655475420000|2022-06-17 14:17:00|||||||||1
1655475440000|2022-06-17 14:17:20|23149.9|23129.9|23147.7|23127.7|23149.9|23129.9|23145.2|23125.2|0
1655475470000|2022-06-17 14:17:50|23145.2|23125.2|23145.2|23125.2|23145.2|23125.2|23145.2|23125.2|0
1655475480000|2022-06-17 14:18:00|23144.6|23124.6|23140.2|23120.2|23144.6|23124.6|23140.2|23120.2|0
1655475540000|2022-06-17 14:19:00|23142.7|23122.7|23142.7|23122.7|23142.7|23122.7|23140.5|23120.5|0
1655475570000|2022-06-17 14:19:30|23142.4|23122.4|23140.2|23120.2|23142.4|23122.4|23140.2|23120.2|0
1655475600000|2022-06-17 14:20:00|23139.6|23119.6|23129.9|23089.9|23139.6|23119.6|23120.2|23089.9|1
1655475610000|2022-06-17 14:20:10|23127.7|23087.7|23127.7|23087.7|23127.7|23087.7|23127.7|23087.7|0
1655475630000|2022-06-17 14:20:30|23112.4|23092.4|23122.7|23082.7|23122.7|23092.4|23112.4|23082.7|0
1655475640000|2022-06-17 14:20:40|||||||||12
1655475650000|2022-06-17 14:20:50|23112.4|23092.4|23122.7|23082.7|23122.7|23092.4|23112.4|23082.7|0
1655475660000|2022-06-17 14:21:00|23110.2|23090.2|23112.4|23092.4|23122.7|23093|23110.2|23080.5|0
1655475670000|2022-06-17 14:21:10|23110.2|23090.2|23110.2|23090.2|23110.2|23090.2|23110.2|23090.2|0
1655475680000|2022-06-17 14:21:20|23109.9|23089.9|23112.7|23092.7|23112.7|23092.7|23107.7|23087.7|0
1655475700000|2022-06-17 14:21:40|23115.2|23095.2|23145.2|23125.2|23145.2|23125.2|23115.2|23076.7|0
1655475710000|2022-06-17 14:21:50|23147.7|23127.7|23147.7|23127.7|23147.7|23127.7|23147.7|23127.7|1
1655475720000|2022-06-17 14:22:00|23148|23128|23157.7|23117.7|23159.9|23130.2|23148|23117.7|2
1655475750000|2022-06-17 14:22:30|23155.2|23115.2|23152.7|23092.7|23155.2|23115.2|23149.6|23092.7|0
1655475760000|2022-06-17 14:22:40|23137.7|23097.7|23135.2|23095.2|23137.7|23097.7|23135.2|23095.2|0
1655475790000|2022-06-17 14:23:10|23134.9|23094.9|23125.2|23085.2|23134.9|23094.9|23125.2|23085.2|21
1655475810000|2022-06-17 14:23:30|||||||||10
1655475820000|2022-06-17 14:23:40|23122.7|23082.7|23115.2|23095.2|23122.7|23095.2|23115.2|23082.7|0
1655475840000|2022-06-17 14:24:00|23117.7|23097.7|23140.5|23100.5|23140.5|23108|23117.7|23088.3|0
1655475850000|2022-06-17 14:24:10|23135.2|23115.2|23135.5|23115.5|23135.5|23115.5|23135.2|23115.2|0
1655475860000|2022-06-17 14:24:20|23138.3|23118.3|23143|23123|23143|23123|23138.3|23118.3|0
1655475870000|2022-06-17 14:24:30|23145.2|23125.2|23152.7|23112.7|23154.9|23125.2|23145.2|23112.7|0
1655475900000|2022-06-17 14:25:00|23135.2|23115.2|23132.7|23092.7|23139.3|23115.2|23130.2|23092.7|0
1655475910000|2022-06-17 14:25:10|23132.4|23092.4|23132.4|23092.4|23132.4|23092.4|23132.4|23092.4|0
1655475950000|2022-06-17 14:25:50|||||||||2
1655475960000|2022-06-17 14:26:00|23132.7|23092.7|23132.7|23092.7|23132.7|23092.7|23132.7|23092.7|0
1655475980000|2022-06-17 14:26:20|23123|23103|23153.3|23113.3|23153.3|23113.3|23123|23099.5|1
1655475990000|2022-06-17 14:26:30|23157.7|23117.7|23147.7|23127.7|23157.7|23130.2|23147.7|23117.7|0
1655476000000|2022-06-17 14:26:40|23147.4|23127.4|23137.7|23117.7|23147.4|23127.4|23137.7|23117.7|0
1655476030000|2022-06-17 14:27:10|||||||||1
1655476060000|2022-06-17 14:27:40|||||||||1
1655476070000|2022-06-17 14:27:50|23135.5|23115.5|23142.7|23102.7|23142.7|23115.5|23135.5|23102.7|2
1655476080000|2022-06-17 14:28:00|23130.2|23110.2|23130.2|23110.2|23130.2|23110.2|23130.2|23110.2|107
1655476090000|2022-06-17 14:28:10|23139.3|23099.3|23132.7|23092.7|23139.3|23099.3|23132.7|23092.7|0
1655476100000|2022-06-17 14:28:20|23133.9|23093.9|23133|23113|23142.7|23113|23133|23093.9|8
1655476110000|2022-06-17 14:28:30|23135.2|23115.2|23140.2|23120.2|23150.5|23120.2|23135.2|23110.5|7
1655476120000|2022-06-17 14:28:40|||||||||3
1655476140000|2022-06-17 14:29:00|||||||||6
1655476150000|2022-06-17 14:29:10|||||||||6
1655476160000|2022-06-17 14:29:20|23150.5|23110.5|23140.2|23120.2|23150.5|23122.4|23140.2|23110.5|6
1655476170000|2022-06-17 14:29:30|23149.6|23109.6|23149.6|23109.6|23149.6|23109.6|23149.6|23109.6|2
1655476180000|2022-06-17 14:29:40|23145.2|23105.2|23145.2|23105.2|23145.2|23105.2|23145.2|23105.2|0
1655476190000|2022-06-17 14:29:50|23144.6|23104.6|23124.9|23104.9|23144.6|23109.6|23124.9|23104.6|0
1655476200000|2022-06-17 14:30:00|23124|23104|23124.9|23084.9|23124.9|23104|23115.2|23084.9|0
1655476210000|2022-06-17 14:30:10|23122.7|23082.7|23108|23088|23122.7|23092.4|23108|23082.7|7
1655476230000|2022-06-17 14:30:30|23110.2|23090.2|23120.2|23100.2|23120.2|23100.2|23110.2|23090.2|0
1655476240000|2022-06-17 14:30:40|23120.5|23100.5|23122.7|23102.7|23122.7|23102.7|23120.5|23100.5|0
1655476260000|2022-06-17 14:31:00|23130.2|23110.2|23130.2|23110.2|23130.2|23110.2|23130.2|23110.2|0
1655476270000|2022-06-17 14:31:10|23139.9|23099.9|23137.7|23097.7|23139.9|23099.9|23137.7|23097.7|0
1655476280000|2022-06-17 14:31:20|23135.2|23095.2|23135.2|23095.2|23135.2|23095.2|23135.2|23095.2|25
1655476300000|2022-06-17 14:31:40|23124.6|23104.6|23124.6|23104.6|23124.6|23104.6|23124.6|23104.6|0
1655476320000|2022-06-17 14:32:00|23120.2|23100.2|23115.2|23095.2|23120.2|23100.2|23115.2|23095.2|0
1655476330000|2022-06-17 14:32:10|23110.5|23090.5|23108|23088|23110.5|23090.5|23108|23088|0
1655476340000|2022-06-17 14:32:20|23105.5|23085.5|23105.5|23085.5|23105.5|23085.5|23105.5|23085.5|0
1655476350000|2022-06-17 14:32:30|23107.7|23087.7|23107.7|23087.7|23107.7|23087.7|23107.7|23087.7|0
1655476360000|2022-06-17 14:32:40|23105.5|23085.5|23105.5|23085.5|23105.5|23085.5|23105.5|23085.5|0
1655476380000|2022-06-17 14:33:00|23104.9|23084.9|23104.9|23084.9|23104.9|23084.9|23104.9|23084.9|1
1655476390000|2022-06-17 14:33:10|23102.7|23082.7|23102.7|23082.7|23102.7|23082.7|23102.7|23082.7|0
1655476410000|2022-06-17 14:33:30|23100.5|23080.5|23088.6|23068.6|23100.5|23080.5|23088.6|23068.6|10
1655476420000|2022-06-17 14:33:40|23093|23053|23093|23053|23093|23053|23093|23053|0
1655476430000|2022-06-17 14:33:50|23088.6|23048.6|23088|23048|23088.6|23048.6|23088|23048|2
1655476440000|2022-06-17 14:34:00|23087.7|23047.7|23083|23043|23087.7|23047.7|23083|23043|0
1655476460000|2022-06-17 14:34:20|23082.7|23042.7|23082.7|23042.7|23082.7|23042.7|23082.7|23042.7|0
1655476480000|2022-06-17 14:34:40|23080.5|23040.5|23080.5|23040.5|23080.5|23040.5|23080.5|23040.5|0
1655476490000|2022-06-17 14:34:50|23065.5|23045.5|23065.5|23045.5|23065.5|23045.5|23065.5|23045.5|0
1655476500000|2022-06-17 14:35:00|23063.3|23043.3|23060.5|23040.5|23063.3|23043.3|23060.5|23040.5|6
1655476510000|2022-06-17 14:35:10|23056.1|23036.1|23056.1|23036.1|23056.1|23036.1|23056.1|23036.1|0
1655476530000|2022-06-17 14:35:30|23053.6|23033.6|23053.6|23033.6|23053.6|23033.6|23053.6|23033.6|8
1655476540000|2022-06-17 14:35:40|23053|23033|23048.6|23028.6|23053|23033|23048.6|23028.6|15
1655476550000|2022-06-17 14:35:50|23047.7|23027.7|23043.3|23023.3|23047.7|23027.7|23043.3|23023.3|0
1655476560000|2022-06-17 14:36:00|23052.7|23012.7|23048.3|23008.3|23052.7|23012.7|23048.3|23008.3|1
1655476570000|2022-06-17 14:36:10|23038|23018|23038|23018|23038|23018|23038|23018|0
1655476580000|2022-06-17 14:36:20|23048.3|23008.3|23041.4|23021.4|23048.3|23021.4|23038.6|23008.3|0
1655476590000|2022-06-17 14:36:30|23045.8|23025.8|23066.7|23026.7|23066.7|23036.1|23045.8|23025.8|6
1655476600000|2022-06-17 14:36:40|23071.1|23031.1|23083.3|23043.3|23083.3|23043.3|23071.1|23031.1|0
1655476610000|2022-06-17 14:36:50|23075.8|23055.8|23085.8|23065.8|23085.8|23065.8|23075.8|23055.8|1
1655476640000|2022-06-17 14:37:20|23085.5|23065.5|23083.3|23063.3|23085.5|23065.5|23083.3|23063.3|0
1655476660000|2022-06-17 14:37:40|23080.8|23060.8|23088.3|23048.3|23090.5|23060.8|23080.8|23048.3|0
1655476670000|2022-06-17 14:37:50|23075.8|23055.8|23073|23053|23085.5|23055.8|23073|23045.5|26
1655476680000|2022-06-17 14:38:00|23073.6|23053.6|23073.6|23053.6|23073.6|23053.6|23073.6|23053.6|0
1655476700000|2022-06-17 14:38:20|23073.3|23053.3|23073.3|23053.3|23073.3|23053.3|23073.3|23053.3|0
1655476710000|2022-06-17 14:38:30|23073.6|23053.6|23073.6|23053.6|23073.6|23053.6|23073.6|23053.6|0
1655476720000|2022-06-17 14:38:40|23083.3|23043.3|23088.6|23048.6|23088.6|23058|23073.6|23043.3|3
1655476730000|2022-06-17 14:38:50|23093|23053|23093|23053|23093|23053|23093|23053|0
1655476750000|2022-06-17 14:39:10|23092.7|23052.7|23092.7|23052.7|23092.7|23052.7|23092.7|23052.7|0
1655476760000|2022-06-17 14:39:20|23082.4|23062.4|23079.9|23059.9|23082.4|23062.4|23079.9|23059.9|0
1655476770000|2022-06-17 14:39:30|23075.5|23055.5|23075.5|23055.5|23075.5|23055.5|23075.5|23055.5|0
1655476780000|2022-06-17 14:39:40|23075.2|23055.2|23057.4|23037.4|23076.5|23055.2|23057.4|23036.5|1
1655476800000|2022-06-17 14:40:00|23068|23028|23082.7|23022.7|23082.7|23034.6|23068|23022.7|0
1655476810000|2022-06-17 14:40:10|23084.9|23024.9|23074.9|23034.9|23084.9|23035.2|23074.9|23024.9|0
1655476820000|2022-06-17 14:40:20|23077.7|23037.7|23077.7|23037.7|23077.7|23037.7|23077.7|23037.7|0
1655476830000|2022-06-17 14:40:30|23067.4|23047.4|23057.7|23017.7|23079.9|23047.4|23057.7|23017.7|1
1655476840000|2022-06-17 14:40:40|23057.1|23017.1|23054.9|23014.9|23057.1|23017.1|23054.9|23014.9|329
1655476870000|2022-06-17 14:41:10|23042.4|23022.4|23042.4|23022.4|23042.4|23022.4|23042.4|23022.4|0
1655476880000|2022-06-17 14:41:20|||||||||50
1655476900000|2022-06-17 14:41:40|23044.6|23024.6|23044.6|23024.6|23044.6|23024.6|23044.6|23024.6|0
1655476920000|2022-06-17 14:42:00|23039.6|23019.6|23039.6|23019.6|23039.6|23019.6|23039.6|23019.6|2
1655476930000|2022-06-17 14:42:10|23039.3|23019.3|23037.1|23017.1|23039.3|23019.3|23037.1|23017.1|2
1655476940000|2022-06-17 14:42:20|23039.6|23019.6|23052.1|23032.1|23052.1|23032.1|23039.6|23019.6|10
1655476950000|2022-06-17 14:42:30|23052.4|23032.4|23067.1|23027.1|23067.1|23034.6|23052.4|23027.1|0
1655476960000|2022-06-17 14:42:40|23057.4|23037.4|23077.7|23037.7|23079.6|23039.6|23057.4|23029.9|2
1655476970000|2022-06-17 14:42:50|23069.6|23049.6|23064.3|23044.3|23069.6|23049.6|23064.3|23044.3|0
1655476980000|2022-06-17 14:43:00|23062.1|23042.1|23057.1|23037.1|23062.1|23042.1|23057.1|23037.1|0
1655476990000|2022-06-17 14:43:10|23067.1|23027.1|23067.1|23027.1|23067.1|23027.1|23067.1|23027.1|0
1655477020000|2022-06-17 14:43:40|23057.4|23037.4|23067.1|23027.1|23067.1|23037.4|23057.4|23027.1|12
1655477040000|2022-06-17 14:44:00|23054.6|23034.6|23054.3|23034.3|23054.6|23034.6|23054.3|23034.3|0
1655477050000|2022-06-17 14:44:10|23052.1|23032.1|23049.6|23029.6|23052.1|23032.1|23049.6|23029.6|7
1655477060000|2022-06-17 14:44:20|23047.1|23027.1|23047.1|23027.1|23047.1|23027.1|23047.1|23027.1|1
1655477100000|2022-06-17 14:45:00|23042.1|23022.1|23042.1|23022.1|23042.1|23022.1|23042.1|23022.1|0
1655477110000|2022-06-17 14:45:10|23042.5|23002.5|23003|22983|23042.5|23002.5|23003|22973.3|33
1655477120000|2022-06-17 14:45:20|23002.7|22982.7|22998|22978|23002.7|22982.7|22998|22978|12
1655477140000|2022-06-17 14:45:40|22992.7|22972.7|22992.7|22972.7|22992.7|22972.7|22992.7|22972.7|1
1655477180000|2022-06-17 14:46:20|22991.8|22971.8|22982.7|22962.7|22991.8|22971.8|22978.3|22958.3|3
1655477190000|2022-06-17 14:46:30|22975.2|22955.2|22967.7|22947.7|22975.2|22955.2|22967.7|22947.7|28
1655477200000|2022-06-17 14:46:40|22978.3|22938.3|22975.2|22955.2|22984.9|22955.2|22975.2|22938.3|1
1655477210000|2022-06-17 14:46:50|22985.5|22945.5|22987.7|22947.7|22987.7|22947.7|22985.5|22945.5|2
1655477220000|2022-06-17 14:47:00|22975.2|22955.2|22970.5|22950.5|22975.2|22955.2|22970.5|22950.5|0
1655477240000|2022-06-17 14:47:20|22987.7|22947.7|22998.3|22958.3|22998.3|22958.3|22987.7|22947.7|0
1655477250000|2022-06-17 14:47:30|22998.9|22958.9|23005.2|22985.2|23005.2|22985.2|22998|22958.9|0
1655477260000|2022-06-17 14:47:40|23012.7|22992.7|23015.2|22995.2|23015.2|22995.2|23012.7|22992.7|0
1655477270000|2022-06-17 14:47:50|23024.9|22984.9|23024.9|22984.9|23024.9|22984.9|23024.9|22984.9|0
1655477280000|2022-06-17 14:48:00|23022.7|22982.7|23027.7|22987.7|23027.7|22987.7|23022.7|22982.7|0
1655477300000|2022-06-17 14:48:20|23018|22998|23018|22998|23018|22998|23018|22998|0
1655477310000|2022-06-17 14:48:30|23020.2|23000.2|23032.7|22992.7|23032.7|23000.2|23020.2|22990.5|0
1655477330000|2022-06-17 14:48:50|23032.1|22992.1|23025.2|22985.2|23032.1|22992.1|23025.2|22985.2|1
1655477340000|2022-06-17 14:49:00|23022.7|22982.7|23015.2|22975.2|23022.7|22992.4|23012.4|22975.2|0
1655477350000|2022-06-17 14:49:10|23014.9|22974.9|23012.7|22972.7|23014.9|22974.9|23012.7|22972.7|1
1655477380000|2022-06-17 14:49:40|23013|22973|23015.2|22975.2|23015.2|22975.2|23013|22973|0
1655477420000|2022-06-17 14:50:20|23014.9|22974.9|23009.9|22969.9|23014.9|22980.2|23000.2|22969.9|1
1655477430000|2022-06-17 14:50:30|23007.7|22967.7|22997.1|22957.1|23009.9|22967.7|22997.1|22949.9|0
1655477440000|2022-06-17 14:50:40|22989.9|22949.9|22987.7|22947.7|22989.9|22949.9|22987.7|22947.7|0
1655477480000|2022-06-17 14:51:20|22970.5|22950.5|22970.5|22950.5|22970.5|22950.5|22970.5|22950.5|0
1655477490000|2022-06-17 14:51:30|22968.3|22948.3|22968.3|22948.3|22968.3|22948.3|22968.3|22948.3|0
1655477500000|2022-06-17 14:51:40|22968|22948|22968|22948|22968|22948|22968|22948|0
1655477510000|2022-06-17 14:51:50|22965.8|22945.8|22965.5|22945.5|22965.8|22945.8|22965.2|22945.2|1
1655477520000|2022-06-17 14:52:00|22967.7|22947.7|22962.7|22942.7|22967.7|22947.7|22962.7|22942.7|0
1655477530000|2022-06-17 14:52:10|22963|22943|22929.9|22909.9|22968.1|22945.2|22927.7|22907.7|5
1655477540000|2022-06-17 14:52:20|22928|22908|22930.2|22910.2|22930.2|22910.2|22928|22908|0
1655477550000|2022-06-17 14:52:30|22928|22908|22928|22908|22928|22908|22928|22908|1
1655477580000|2022-06-17 14:53:00|22925.8|22905.8|22928.3|22908.3|22928.3|22908.3|22925.8|22905.8|3
1655477590000|2022-06-17 14:53:10|22930.2|22910.2|22925.8|22905.8|22930.2|22910.2|22925.8|22905.8|0
1655477600000|2022-06-17 14:53:20|22925.5|22905.5|22925.5|22905.5|22925.5|22905.5|22925.5|22905.5|3
1655477610000|2022-06-17 14:53:30|22920.2|22900.2|22875.2|22855.2|22920.2|22900.2|22875.2|22855.2|23
1655477620000|2022-06-17 14:53:40|22885.5|22845.5|22890.2|22850.2|22890.2|22850.2|22885.5|22845.5|0
1655477630000|2022-06-17 14:53:50|22887.7|22847.7|22868|22848|22887.7|22857.4|22868|22847.7|0
1655477640000|2022-06-17 14:54:00|22870.2|22850.2|22877.7|22837.7|22877.7|22850.2|22870.2|22837.7|7
1655477650000|2022-06-17 14:54:10|22865.2|22845.2|22906.5|22846.5|22906.5|22846.5|22865.2|22828.6|15
1655477660000|2022-06-17 14:54:20|22901.5|22841.5|22901.5|22841.5|22901.5|22841.5|22901.5|22841.5|3
1655477670000|2022-06-17 14:54:30|||||||||1
1655477680000|2022-06-17 14:54:40|||||||||3
1655477690000|2022-06-17 14:54:50|22902.1|22842.1|22902.1|22842.1|22902.1|22842.1|22902.1|22842.1|1
1655477700000|2022-06-17 14:55:00|22906.5|22846.5|22901.5|22841.5|22906.5|22846.5|22901.5|22841.5|0
1655477710000|2022-06-17 14:55:10|||||||||1
1655477720000|2022-06-17 14:55:20|||||||||3
1655477730000|2022-06-17 14:55:30|22882.4|22862.4|22879.9|22859.9|22882.4|22862.4|22879.9|22859.9|3
1655477740000|2022-06-17 14:55:40|22875.5|22855.5|22875.5|22855.5|22875.5|22855.5|22875.5|22855.5|0
1655477750000|2022-06-17 14:55:50|22870.2|22850.2|22877.7|22837.7|22877.7|22850.2|22862.7|22837.7|0
1655477770000|2022-06-17 14:56:10|22868|22848|22880.5|22840.5|22880.5|22850.2|22868|22840.5|0
1655477780000|2022-06-17 14:56:20|22880.2|22860.2|22917.7|22877.7|22917.7|22880.2|22880.2|22860.2|1
1655477790000|2022-06-17 14:56:30|22918.3|22878.3|22917.4|22897.4|22922.7|22897.4|22917.4|22878.3|0
1655477800000|2022-06-17 14:56:40|22933.3|22893.3|22937.7|22897.7|22937.7|22897.7|22933.3|22893.3|1
1655477810000|2022-06-17 14:56:50|22925.2|22905.2|22930.2|22910.2|22930.2|22910.2|22925.2|22905.2|0
1655477820000|2022-06-17 14:57:00|22930.5|22910.5|22925.2|22905.2|22930.5|22910.5|22925.2|22905.2|5
1655477830000|2022-06-17 14:57:10|22937.7|22897.7|22937.7|22897.7|22937.7|22897.7|22937.7|22897.7|0
1655477840000|2022-06-17 14:57:20|22928|22908|22930.2|22910.2|22930.2|22910.2|22928|22908|0
1655477850000|2022-06-17 14:57:30|22927.7|22907.7|22925.2|22905.2|22930.2|22910.2|22925.2|22905.2|0
1655477860000|2022-06-17 14:57:40|22932.7|22892.7|22932.7|22892.7|22932.7|22892.7|22932.7|22892.7|3
1655477870000|2022-06-17 14:57:50|22922.4|22902.4|22924.9|22904.9|22924.9|22904.9|22920.2|22900.2|8
1655477910000|2022-06-17 14:58:30|22925.2|22905.2|22927.4|22907.4|22927.4|22907.4|22925.2|22905.2|1
1655477920000|2022-06-17 14:58:40|22927.7|22907.7|22927.7|22907.7|22927.7|22907.7|22927.7|22907.7|1
1655477930000|2022-06-17 14:58:50|22932.7|22912.7|22948.3|22908.3|22948.3|22915.2|22932.7|22905.5|2
1655477940000|2022-06-17 14:59:00|22943|22923|22945.2|22925.2|22945.5|22925.5|22943|22923|0
1655477960000|2022-06-17 14:59:20|22944.6|22924.6|22939.6|22919.6|22952.1|22924.6|22939.6|22909.9|0
1655477970000|2022-06-17 14:59:30|22939|22919|22939.9|22899.9|22939.9|22919|22932.4|22899.9|0
1655477980000|2022-06-17 14:59:40|22929.6|22909.6|22920.2|22900.2|22934.9|22909.6|22920.2|22894.9|0
1655478000000|2022-06-17 15:00:00|22919.9|22899.9|22868.3|22828.3|22928.1|22899.9|22867.7|22827.7|11
1655478010000|2022-06-17 15:00:10|22862.4|22842.4|22860.2|22840.2|22862.4|22842.4|22860.2|22840.2|0
1655478020000|2022-06-17 15:00:20|22862.4|22842.4|22865.2|22845.2|22865.2|22845.2|22862.4|22842.4|1
1655478030000|2022-06-17 15:00:30|22875.5|22835.5|22873|22853|22877.7|22853|22868|22835.5|0
1655478040000|2022-06-17 15:00:40|22877.7|22857.7|22890.2|22870.2|22890.2|22870.2|22877.7|22857.7|0
1655478050000|2022-06-17 15:00:50|22899.6|22859.6|22895.2|22855.2|22899.6|22859.6|22895.2|22855.2|0
1655478060000|2022-06-17 15:01:00|22894.9|22854.9|22895.2|22855.2|22895.2|22855.2|22894.9|22854.9|0
1655478070000|2022-06-17 15:01:10|22895.5|22855.5|22897.7|22857.7|22897.7|22857.7|22895.5|22855.5|0
1655478080000|2022-06-17 15:01:20|22890.2|22870.2|22890.2|22870.2|22890.2|22870.2|22890.2|22870.2|0
1655478090000|2022-06-17 15:01:30|22900.5|22860.5|22890.2|22870.2|22900.5|22870.2|22890.2|22860.5|0
1655478100000|2022-06-17 15:01:40|22900.5|22860.5|22890.2|22870.2|22900.5|22872.4|22890.2|22860.5|0
1655478110000|2022-06-17 15:01:50|22893|22873|22898|22878|22903.3|22878|22893|22863.3|1
1655478120000|2022-06-17 15:02:00|22900.2|22880.2|22907.7|22887.7|22907.7|22887.7|22900.2|22880.2|1
1655478130000|2022-06-17 15:02:10|22910.2|22890.2|22915.2|22895.2|22915.2|22895.2|22910.2|22890.2|0
1655478160000|2022-06-17 15:02:40|22920.2|22900.2|22917.4|22877.4|22922.4|22900.2|22917.4|22877.4|0
1655478170000|2022-06-17 15:02:50|22915.5|22875.5|22925.5|22905.5|22925.5|22905.5|22915.5|22875.5|0
1655478180000|2022-06-17 15:03:00|22927.7|22907.7|22927.7|22907.7|22927.7|22907.7|22927.7|22907.7|0
1655478200000|2022-06-17 15:03:20|22928|22908|22930.2|22910.2|22930.2|22910.2|22928|22908|0
1655478210000|2022-06-17 15:03:30|22930.5|22910.5|22930.2|22910.2|22933|22913|22930.2|22910.2|1
1655478220000|2022-06-17 15:03:40|22928|22908|22928|22908|22928|22908|22928|22908|0
1655478230000|2022-06-17 15:03:50|22937.1|22897.1|22930.5|22890.5|22937.1|22897.1|22930.5|22890.5|0
1655478240000|2022-06-17 15:04:00|22932.7|22892.7|22932.7|22892.7|22932.7|22892.7|22932.7|22892.7|0
1655478250000|2022-06-17 15:04:10|22915.2|22895.2|22900.2|22880.2|22919.3|22897.7|22900.2|22879.3|0
1655478260000|2022-06-17 15:04:20|22909.9|22869.9|22907.7|22867.7|22909.9|22869.9|22907.7|22867.7|0
1655478280000|2022-06-17 15:04:40|22897.4|22877.4|22897.4|22877.4|22897.4|22877.4|22897.4|22877.4|0
1655478290000|2022-06-17 15:04:50|22895.2|22875.2|22895.2|22875.2|22895.2|22875.2|22895.2|22875.2|3
1655478300000|2022-06-17 15:05:00|22902.7|22862.7|22893|22873|22902.7|22873|22893|22862.7|2
1655478310000|2022-06-17 15:05:10|22907.7|22867.7|22917.7|22857.7|22917.7|22867.7|22905.2|22857.7|0
1655478320000|2022-06-17 15:05:20|22908|22868|22910.2|22870.2|22910.2|22870.2|22908|22868|1
1655478330000|2022-06-17 15:05:30|22907.7|22867.7|22905.2|22865.2|22907.7|22867.7|22905.2|22865.2|5
1655478340000|2022-06-17 15:05:40|22905.5|22865.5|22905.5|22865.5|22905.5|22865.5|22905.5|22865.5|0
1655478350000|2022-06-17 15:05:50|22907.7|22867.7|22915.2|22895.2|22922.7|22895.2|22898|22867.7|0
1655478370000|2022-06-17 15:06:10|22927.7|22887.7|22920.2|22900.2|22927.7|22900.2|22918|22887.7|1
1655478390000|2022-06-17 15:06:30|22920.5|22900.5|22947.7|22907.7|22947.7|22910.2|22920.5|22900.5|0
1655478400000|2022-06-17 15:06:40|22940.2|22920.2|22940.2|22920.2|22940.2|22920.2|22940.2|22920.2|0
1655478410000|2022-06-17 15:06:50|||||||||3
1655478450000|2022-06-17 15:07:30|22940.5|22920.5|22955.8|22915.8|22955.8|22920.5|22940.5|22915.8|2
1655478460000|2022-06-17 15:07:40|22960.2|22920.2|22960.2|22920.2|22960.2|22920.2|22960.2|22920.2|0
1655478490000|2022-06-17 15:08:10|22970.5|22910.5|22972.7|22912.7|22972.7|22912.7|22970.5|22910.5|0
1655478510000|2022-06-17 15:08:30|22963|22923|22965.2|22925.2|22965.2|22925.2|22962.7|22922.7|0
1655478520000|2022-06-17 15:08:40|22964.9|22924.9|22965.2|22925.2|22965.2|22925.2|22964.9|22924.9|3
1655478530000|2022-06-17 15:08:50|22964.9|22924.9|22952.1|22932.1|22964.9|22932.1|22952.1|22924.9|0
1655478540000|2022-06-17 15:09:00|22957.1|22917.1|22957.1|22897.1|22962.1|22917.1|22957.1|22897.1|0
1655478550000|2022-06-17 15:09:10|22946.5|22906.5|22939.9|22899.9|22946.5|22906.5|22939.9|22899.9|1
1655478570000|2022-06-17 15:09:30|22937.7|22897.7|22927.4|22907.4|22937.7|22907.4|22927.4|22897.7|0
1655478580000|2022-06-17 15:09:40|22937.1|22897.1|22934.9|22894.9|22937.1|22897.1|22934.9|22894.9|0
1655478590000|2022-06-17 15:09:50|22924.6|22904.6|22934.9|22894.9|22934.9|22904.6|22924.6|22894.9|0
1655478620000|2022-06-17 15:10:20|22924.6|22904.6|22937.7|22897.7|22937.7|22904.6|22924.6|22892.7|12
1655478640000|2022-06-17 15:10:40|22940.2|22900.2|22943|22903|22950.5|22903|22940.2|22890.5|0
1655478650000|2022-06-17 15:10:50|22945.5|22905.5|22935.8|22915.8|22945.5|22915.8|22935.8|22905.5|0
1655478660000|2022-06-17 15:11:00|22940.2|22920.2|22954.6|22934.6|22954.6|22934.6|22940.2|22920.2|1
1655478670000|2022-06-17 15:11:10|22954.3|22934.3|22952.1|22932.1|22954.3|22934.3|22952.1|22932.1|1
1655478680000|2022-06-17 15:11:20|22945.5|22925.5|22950.2|22910.2|22952.7|22925.5|22945.2|22910.2|1
1655478690000|2022-06-17 15:11:30|22947.7|22907.7|22947.7|22907.7|22947.7|22907.7|22947.7|22907.7|0
1655478700000|2022-06-17 15:11:40|22949.9|22909.9|22942.4|22922.4|22949.9|22922.4|22940.2|22909.9|1
1655478710000|2022-06-17 15:11:50|22942.7|22922.7|22934.6|22914.6|22942.7|22922.7|22934.6|22914.6|2
1655478720000|2022-06-17 15:12:00|22932.4|22912.4|22939.9|22899.9|22939.9|22912.4|22932.4|22899.9|1
1655478740000|2022-06-17 15:12:20|22925.2|22905.2|22915.2|22895.2|22925.2|22905.2|22915.2|22895.2|0
1655478750000|2022-06-17 15:12:30|22914.6|22894.6|22910.2|22890.2|22914.6|22894.6|22910.2|22890.2|0
1655478760000|2022-06-17 15:12:40|22915.2|22875.2|22915.2|22875.2|22915.2|22875.2|22915.2|22875.2|0
1655478770000|2022-06-17 15:12:50|22910.2|22870.2|22910.2|22870.2|22910.2|22870.2|22910.2|22870.2|0
1655478780000|2022-06-17 15:13:00|22907.7|22867.7|22907.7|22867.7|22907.7|22867.7|22907.7|22867.7|0
1655478790000|2022-06-17 15:13:10|22912.7|22872.7|22917.1|22877.1|22917.1|22877.1|22912.7|22872.7|0
1655478800000|2022-06-17 15:13:20|||||||||1
1655478810000|2022-06-17 15:13:30|22919.3|22879.3|22928|22888|22928|22895.2|22915.2|22879.3|1
1655478820000|2022-06-17 15:13:40|22930.5|22890.5|22937.7|22897.7|22937.7|22897.7|22930.5|22890.5|0
1655478830000|2022-06-17 15:13:50|22928|22908|22942.7|22902.7|22942.7|22908|22928|22898.3|0
1655478840000|2022-06-17 15:14:00|22933|22913|22935.5|22915.5|22935.5|22915.5|22933|22913|0
1655478860000|2022-06-17 15:14:20|22935.8|22915.8|22942.7|22922.7|22942.7|22922.7|22935.8|22915.8|0
1655478880000|2022-06-17 15:14:40|22944.6|22904.6|22932.7|22892.7|22947.7|22904.6|22932.7|22887.7|4
1655478890000|2022-06-17 15:14:50|||||||||1
1655478900000|2022-06-17 15:15:00|22934.9|22894.9|22910.2|22890.2|22934.9|22902.4|22910.2|22890.2|0
1655478910000|2022-06-17 15:15:10|22909.9|22870.2|22897.4|22877.4|22909.9|22877.4|22897.4|22867.7|0
1655478930000|2022-06-17 15:15:30|22895.2|22875.2|22889.9|22869.9|22895.2|22875.2|22889.9|22869.9|0
1655478940000|2022-06-17 15:15:40|22887.7|22867.7|22897.7|22857.7|22900.2|22870.2|22885.2|22855.5|0
1655478950000|2022-06-17 15:15:50|22887.4|22867.4|22887.4|22867.4|22887.4|22867.4|22887.4|22867.4|0
1655478960000|2022-06-17 15:16:00|22885.2|22865.2|22885.5|22865.5|22885.5|22865.5|22885.2|22865.2|0
1655478970000|2022-06-17 15:16:10|22887.7|22867.7|22887.7|22867.7|22887.7|22867.7|22887.7|22867.7|0
1655478990000|2022-06-17 15:16:30|22889.9|22869.9|22890.2|22870.2|22890.2|22870.2|22889.9|22869.9|2
1655479000000|2022-06-17 15:16:40|22902.7|22862.7|22902.7|22862.7|22902.7|22862.7|22902.7|22862.7|0
1655479020000|2022-06-17 15:17:00|22897.4|22877.4|22912.7|22892.7|22912.7|22892.7|22897.4|22877.4|5
1655479030000|2022-06-17 15:17:10|22912.4|22892.4|22910.2|22890.2|22912.4|22892.4|22910.2|22890.2|1
1655479070000|2022-06-17 15:17:50|22912.7|22892.7|22915.2|22895.2|22915.2|22895.2|22912.7|22892.7|1
1655479080000|2022-06-17 15:18:00|22917.7|22897.7|22917.7|22897.7|22917.7|22897.7|22917.7|22897.7|2
1655479110000|2022-06-17 15:18:30|22927.1|22887.1|22912.7|22872.7|22927.1|22887.1|22905.2|22872.7|6
1655479120000|2022-06-17 15:18:40|22907.4|22867.4|22907.4|22867.4|22907.4|22867.4|22907.4|22867.4|0
1655479130000|2022-06-17 15:18:50|22906.5|22866.5|22897.1|22857.1|22906.5|22866.5|22894.6|22844.9|0
1655479150000|2022-06-17 15:19:10|22894.9|22854.9|22892.7|22852.7|22894.9|22854.9|22892.7|22852.7|0
1655479160000|2022-06-17 15:19:20|22880.2|22860.2|22880.2|22860.2|22880.2|22860.2|22880.2|22860.2|0
1655479170000|2022-06-17 15:19:30|22882.4|22862.4|22882.4|22862.4|22882.4|22862.4|22882.4|22862.4|1
1655479190000|2022-06-17 15:19:50|22884.6|22864.6|22897.1|22857.1|22897.1|22864.6|22884.6|22854.9|5
1655479210000|2022-06-17 15:20:10|22884.6|22864.6|22892.1|22852.1|22892.1|22864.6|22884.6|22852.1|8
1655479250000|2022-06-17 15:20:50|22882.4|22862.4|22882.4|22862.4|22882.4|22862.4|22882.4|22862.4|0
1655479260000|2022-06-17 15:21:00|22894.9|22854.9|22937.4|22877.4|22937.4|22882.4|22894.9|22854.9|0
1655479270000|2022-06-17 15:21:10|22928|22888|22939.9|22899.9|22942.7|22912.4|22928|22882.7|0
1655479280000|2022-06-17 15:21:20|||||||||5
1655479290000|2022-06-17 15:21:30|22929.6|22909.6|22934.9|22894.9|22934.9|22909.6|22924.6|22894.9|0
1655479300000|2022-06-17 15:21:40|22924.6|22904.6|22927.4|22887.4|22937.1|22904.6|22924.6|22874.9|0
1655479310000|2022-06-17 15:21:50|22924.9|22884.9|22914|22894|22924.9|22894|22914|22884.6|1
1655479320000|2022-06-17 15:22:00|22909.6|22889.6|22909.9|22869.9|22914.9|22889.6|22909.6|22869.9|0
1655479330000|2022-06-17 15:22:10|22914.9|22854.9|22909.9|22849.9|22914.9|22864.6|22904.6|22849.9|0
1655479340000|2022-06-17 15:22:20|||||||||30
1655479350000|2022-06-17 15:22:30|22909.6|22849.6|22907.4|22847.4|22909.6|22849.6|22907.4|22847.4|1
1655479360000|2022-06-17 15:22:40|22907.1|22847.1|22895.2|22855.2|22907.1|22855.2|22895.2|22844.9|8
1655479370000|2022-06-17 15:22:50|22892.4|22852.4|22892.4|22852.4|22892.4|22852.4|22892.4|22852.4|0
1655479380000|2022-06-17 15:23:00|22902.1|22842.1|22881.2|22861.2|22902.1|22861.2|22881.2|22842.1|3
1655479390000|2022-06-17 15:23:10|22880.9|22860.9|22874.3|22854.3|22880.9|22860.9|22874.3|22854.3|0
1655479400000|2022-06-17 15:23:20|22872.1|22852.1|22874.6|22854.6|22874.6|22854.6|22872.1|22852.1|1
1655479410000|2022-06-17 15:23:30|22872.1|22852.1|22872.1|22852.1|22872.1|22852.1|22872.1|22852.1|0
1655479420000|2022-06-17 15:23:40|22874.9|22854.9|22874.9|22854.9|22874.9|22854.9|22874.9|22854.9|0
1655479430000|2022-06-17 15:23:50|22879.6|22859.6|22879.6|22859.6|22879.6|22859.6|22879.6|22859.6|0
1655479440000|2022-06-17 15:24:00|22889.9|22849.9|22884.6|22864.6|22892.1|22864.6|22884.6|22849.9|1
1655479450000|2022-06-17 15:24:10|22887.1|22867.1|22899.6|22879.6|22899.6|22879.6|22887.1|22867.1|2
1655479460000|2022-06-17 15:24:20|22902.1|22882.1|22902.1|22882.1|22902.1|22882.1|22902.1|22882.1|0
1655479470000|2022-06-17 15:24:30|22902.4|22882.4|22924.9|22884.9|22924.9|22889.9|22902.4|22882.4|3
1655479480000|2022-06-17 15:24:40|22915.2|22895.2|22919.6|22899.6|22919.6|22899.6|22915.2|22895.2|0
1655479490000|2022-06-17 15:24:50|22932.1|22892.1|22932.1|22892.1|22932.1|22892.1|22932.1|22892.1|1
1655479500000|2022-06-17 15:25:00|22921.8|22901.8|22909|22869|22922.1|22901.8|22909|22859.6|0
1655479510000|2022-06-17 15:25:10|22912.1|22852.1|22876.2|22836.2|22912.1|22852.1|22876.2|22836.2|8
1655479520000|2022-06-17 15:25:20|22872.1|22832.1|22872.1|22832.1|22872.1|22832.1|22872.1|22832.1|1
1655479530000|2022-06-17 15:25:30|22861.8|22841.8|22872.1|22832.1|22872.1|22841.8|22861.8|22832.1|41
1655479550000|2022-06-17 15:25:50|||||||||4
1655479570000|2022-06-17 15:26:10|22862.4|22842.4|22874.9|22834.9|22874.9|22842.4|22862.4|22834.9|0
1655479590000|2022-06-17 15:26:30|22877.4|22837.4|22877.4|22837.4|22877.4|22837.4|22877.4|22837.4|0
1655479600000|2022-06-17 15:26:40|22879.6|22839.6|22870.2|22850.2|22879.6|22850.2|22870.2|22839.6|0
1655479610000|2022-06-17 15:26:50|22873|22853|22877.4|22857.4|22877.4|22857.4|22873|22853|0
1655479640000|2022-06-17 15:27:20|22887.7|22847.7|22887.7|22847.7|22887.7|22847.7|22887.7|22847.7|71
1655479650000|2022-06-17 15:27:30|22877.4|22857.4|22877.4|22857.4|22877.4|22857.4|22877.4|22857.4|0
1655479660000|2022-06-17 15:27:40|22879.6|22859.6|22879.6|22859.6|22879.6|22859.6|22879.6|22859.6|0
1655479670000|2022-06-17 15:27:50|22881.8|22861.8|22881.8|22861.8|22881.8|22861.8|22881.8|22861.8|0
1655479680000|2022-06-17 15:28:00|22894.3|22854.3|22879.6|22859.6|22894.3|22869.6|22879.6|22854.3|1
1655479690000|2022-06-17 15:28:10|22877.4|22857.4|22877.4|22857.4|22877.4|22857.4|22877.4|22857.4|1
1655479710000|2022-06-17 15:28:30|||||||||1
1655479720000|2022-06-17 15:28:40|22884.9|22844.9|22884.9|22844.9|22884.9|22844.9|22884.9|22844.9|0
1655479730000|2022-06-17 15:28:50|22872.4|22852.4|22872.4|22852.4|22872.4|22852.4|22872.4|22852.4|0
1655479750000|2022-06-17 15:29:10|22869.9|22849.9|22845.2|22825.2|22869.9|22849.9|22844.6|22824.6|4
1655479770000|2022-06-17 15:29:30|22844.9|22824.9|22840.5|22820.5|22844.9|22824.9|22840.5|22820.5|0
1655479780000|2022-06-17 15:29:40|||||||||2
1655479790000|2022-06-17 15:29:50|||||||||1
1655479800000|2022-06-17 15:30:00|22837.4|22817.4|22832.4|22812.4|22837.4|22817.4|22832.4|22812.4|4
1655479810000|2022-06-17 15:30:10|22843.2|22803.2|22849.9|22809.9|22849.9|22809.9|22843.2|22803.2|9
1655479820000|2022-06-17 15:30:20|22852.1|22812.1|22844.6|22824.6|22852.1|22824.6|22839.6|22812.1|0
1655479830000|2022-06-17 15:30:30|22852.1|22832.1|22849.9|22829.9|22852.1|22832.1|22849.9|22829.9|1
1655479850000|2022-06-17 15:30:50|22852.1|22832.1|22852.1|22832.1|22852.1|22832.1|22852.1|22832.1|0
1655479880000|2022-06-17 15:31:20|22851.8|22831.8|22849.6|22829.6|22851.8|22831.8|22849.6|22829.6|1
1655479890000|2022-06-17 15:31:30|22852.1|22832.1|22852.1|22832.1|22852.1|22832.1|22852.1|22832.1|0
1655479900000|2022-06-17 15:31:40|22862.7|22822.7|22853|22833|22862.7|22833|22853|22822.7|0
1655479910000|2022-06-17 15:31:50|22855.2|22835.2|22859.6|22839.6|22859.6|22839.6|22855.2|22835.2|0
1655479930000|2022-06-17 15:32:10|22856.8|22836.8|22847.4|22827.4|22856.8|22836.8|22847.4|22827.4|1
1655479940000|2022-06-17 15:32:20|22847.1|22827.1|22847.1|22827.1|22849.6|22829.6|22847.1|22827.1|0
1655479960000|2022-06-17 15:32:40|22847.4|22827.4|22854.6|22834.6|22854.6|22834.6|22847.4|22827.4|0
1655479970000|2022-06-17 15:32:50|22865.2|22825.2|22869.6|22829.6|22869.6|22829.6|22865.2|22825.2|0
1655479980000|2022-06-17 15:33:00|22869.9|22829.9|22869.9|22829.9|22869.9|22829.9|22869.9|22829.9|0
1655479990000|2022-06-17 15:33:10|22872.1|22832.1|22862.7|22842.7|22872.1|22842.7|22862.4|22832.1|0
1655480000000|2022-06-17 15:33:20|22862.4|22842.4|22874.3|22834.3|22874.3|22844.6|22862.4|22834.3|0
1655480010000|2022-06-17 15:33:30|22872.1|22832.1|22872.1|22832.1|22872.1|22832.1|22869.6|22829.6|5
1655480020000|2022-06-17 15:33:40|22854.6|22834.6|22859.6|22819.6|22859.6|22834.6|22854.6|22819.6|3
1655480030000|2022-06-17 15:33:50|22850.2|22830.2|22872.4|22852.4|22877.7|22852.4|22850.2|22817.7|1
1655480040000|2022-06-17 15:34:00|22872.7|22852.7|22866.2|22846.2|22872.7|22852.7|22866.2|22846.2|7
1655480050000|2022-06-17 15:34:10|22861.8|22841.8|22861.8|22841.8|22861.8|22841.8|22861.8|22841.8|2
1655480070000|2022-06-17 15:34:30|22865.3|22845.3|22909.3|22869.3|22909.3|22869.3|22865.3|22845.3|13
1655480080000|2022-06-17 15:34:40|22911.2|22851.2|22902.1|22842.1|22911.2|22854|22889.6|22842.1|4
1655480090000|2022-06-17 15:34:50|22892.4|22852.4|22897.1|22857.1|22897.1|22857.1|22892.4|22852.4|0
1655480110000|2022-06-17 15:35:10|||||||||12
1655480140000|2022-06-17 15:35:40|22894.6|22854.6|22894.6|22854.6|22894.6|22854.6|22894.6|22854.6|1
1655480150000|2022-06-17 15:35:50|22902.1|22842.1|22902.1|22842.1|22902.1|22842.1|22902.1|22842.1|6
1655480180000|2022-06-17 15:36:20|22894.6|22854.6|22894.6|22854.6|22894.6|22854.6|22894.6|22854.6|0
1655480190000|2022-06-17 15:36:30|22894.3|22854.3|22892.1|22852.1|22894.3|22854.3|22892.1|22852.1|6
1655480200000|2022-06-17 15:36:40|22874.6|22854.6|22882.1|22842.1|22882.1|22854.6|22874.6|22842.1|0
1655480210000|2022-06-17 15:36:50|22872.7|22852.7|22872.7|22852.7|22872.7|22852.7|22872.7|22852.7|0
1655480220000|2022-06-17 15:37:00|22877.1|22857.1|22884.9|22844.9|22887.1|22862.1|22877.1|22844.9|0
1655480240000|2022-06-17 15:37:20|||||||||14
1655480250000|2022-06-17 15:37:30|22887.1|22847.1|22879.6|22859.6|22887.1|22859.6|22879.6|22847.1|2
1655480260000|2022-06-17 15:37:40|22879.9|22859.9|22889|22869|22889|22869|22879.9|22859.9|0
1655480270000|2022-06-17 15:37:50|22892.1|22872.1|22901.5|22861.5|22901.5|22872.4|22892.1|22861.5|6
1655480280000|2022-06-17 15:38:00|22897.1|22857.1|22894.6|22854.6|22897.1|22857.1|22894.6|22854.6|0
1655480290000|2022-06-17 15:38:10|||||||||3
1655480330000|2022-06-17 15:38:50|22894.9|22854.9|22907.7|22867.7|22907.7|22867.7|22894.9|22854.9|1
1655480340000|2022-06-17 15:39:00|22908|22868|22908|22868|22908|22868|22908|22868|0
1655480350000|2022-06-17 15:39:10|22916.8|22876.8|22922.1|22882.1|22931.5|22882.1|22916.8|22871.5|2
1655480360000|2022-06-17 15:39:20|22911.8|22891.8|22911.8|22891.8|22911.8|22891.8|22911.8|22891.8|0
1655480390000|2022-06-17 15:39:50|22911.2|22891.2|22904.6|22884.6|22911.2|22891.2|22904.6|22884.6|0
1655480410000|2022-06-17 15:40:10|22914.3|22874.3|22914.3|22874.3|22914.3|22874.3|22914.3|22874.3|0
1655480430000|2022-06-17 15:40:30|22912.1|22872.1|22899.6|22879.6|22912.1|22881.8|22899.6|22872.1|0
1655480460000|2022-06-17 15:41:00|22901.8|22881.8|22899.6|22859.6|22901.8|22881.8|22897.1|22859.6|1
1655480470000|2022-06-17 15:41:10|22899.3|22859.3|22897.1|22857.1|22899.3|22859.3|22897.1|22857.1|0
1655480480000|2022-06-17 15:41:20|22886.8|22866.8|22886.8|22866.8|22886.8|22866.8|22886.8|22866.8|0
1655480490000|2022-06-17 15:41:30|22884.6|22864.6|22889.6|22869.6|22889.6|22869.6|22884.6|22864.6|1
1655480500000|2022-06-17 15:41:40|22902.1|22862.1|22894.6|22874.6|22902.1|22879|22894.6|22862.1|225
1655480560000|2022-06-17 15:42:40|22894.3|22874.3|22901.5|22861.5|22901.5|22874.3|22892.1|22861.5|0
1655480580000|2022-06-17 15:43:00|22900.9|22860.9|22887.1|22847.1|22900.9|22860.9|22879.6|22847.1|0
1655480630000|2022-06-17 15:43:50|22877.4|22857.4|22877.1|22857.1|22879.6|22859.6|22877.1|22857.1|2
1655480640000|2022-06-17 15:44:00|22887.1|22847.1|22864.6|22844.6|22887.1|22856.8|22864.6|22839.3|178
1655480690000|2022-06-17 15:44:50|22862.4|22842.4|22872.1|22832.1|22872.1|22842.4|22862.4|22832.1|2
1655480700000|2022-06-17 15:45:00|22869.9|22829.9|22852.7|22832.7|22869.9|22839.6|22852.7|22829.9|0
1655480710000|2022-06-17 15:45:10|22847.7|22827.7|22847.7|22827.7|22847.7|22827.7|22847.7|22827.7|2
1655480720000|2022-06-17 15:45:20|22866.5|22806.5|22857.7|22797.7|22866.5|22806.5|22857.4|22797.4|0
1655480730000|2022-06-17 15:45:30|22859.9|22799.9|22834.6|22814.6|22859.9|22814.6|22834.6|22799.9|0
1655480760000|2022-06-17 15:46:00|22834.3|22814.3|22829.6|22809.6|22834.3|22814.3|22829.6|22809.6|2
1655480770000|2022-06-17 15:46:10|22829.9|22809.9|22832.1|22812.1|22832.1|22812.1|22829.6|22809.6|4
1655480790000|2022-06-17 15:46:30|22832.4|22812.4|22844.9|22804.9|22844.9|22812.4|22832.4|22804.9|43
1655480800000|2022-06-17 15:46:40|22834.6|22814.6|22835.2|22815.2|22835.2|22815.2|22834.6|22814.6|0
1655480810000|2022-06-17 15:46:50|22847.1|22807.1|22837.4|22817.4|22847.1|22817.4|22835.2|22807.1|0
1655480830000|2022-06-17 15:47:10|22837.7|22817.7|22850.7|22830.7|22850.7|22830.7|22837.7|22817.7|2
1655480840000|2022-06-17 15:47:20|22855.4|22835.4|22855.4|22835.4|22855.4|22835.4|22855.4|22835.4|0
1655480850000|2022-06-17 15:47:30|22857.7|22837.7|22857.7|22837.7|22857.7|22837.7|22857.7|22837.7|0
1655480860000|2022-06-17 15:47:40|22862.4|22842.4|22862.4|22842.4|22862.4|22842.4|22862.4|22842.4|4
1655480880000|2022-06-17 15:48:00|22859.9|22839.9|22859.9|22839.9|22859.9|22839.9|22859.9|22839.9|0
1655480890000|2022-06-17 15:48:10|22857.7|22837.7|22857.7|22837.7|22857.7|22837.7|22857.7|22837.7|0
1655480910000|2022-06-17 15:48:30|22857.1|22837.1|22852.7|22832.7|22857.1|22837.1|22852.7|22832.7|5
1655480920000|2022-06-17 15:48:40|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|22852.9|22832.9|0
1655480930000|2022-06-17 15:48:50|22853.5|22833.5|22866.8|22846.8|22866.8|22846.8|22853.5|22833.5|1
1655480960000|2022-06-17 15:49:20|22867.4|22847.4|22867.4|22847.4|22867.4|22847.4|22867.4|22847.4|0
1655480970000|2022-06-17 15:49:30|22865.2|22845.2|22865.2|22845.2|22865.2|22845.2|22865.2|22845.2|1
1655480980000|2022-06-17 15:49:40|||||||||3
1655480990000|2022-06-17 15:49:50|22867.7|22847.7|22867.7|22847.7|22867.7|22847.7|22867.7|22847.7|6
1655481000000|2022-06-17 15:50:00|22869.9|22849.9|22869.9|22849.9|22869.9|22849.9|22869.9|22849.9|1
1655481010000|2022-06-17 15:50:10|22870.2|22850.2|22870.2|22850.2|22870.2|22850.2|22870.2|22850.2|0
1655481020000|2022-06-17 15:50:20|22872.4|22852.4|22872.1|22852.1|22872.4|22852.4|22872.1|22852.1|1
1655481030000|2022-06-17 15:50:30|22882.7|22842.7|22882.7|22842.7|22882.7|22842.7|22882.7|22842.7|0
1655481040000|2022-06-17 15:50:40|22887.1|22847.1|22887.4|22847.4|22887.4|22847.4|22887.1|22847.1|9
1655481050000|2022-06-17 15:50:50|22887.9|22847.9|22892.4|22852.4|22892.4|22852.4|22887.9|22847.9|4
1655481060000|2022-06-17 15:51:00|22882.9|22862.9|22883.2|22863.2|22883.2|22863.2|22882.9|22862.9|1
1655481070000|2022-06-17 15:51:10|22882.9|22862.9|22884.6|22864.6|22887.4|22867.4|22882.9|22862.9|0
1655481080000|2022-06-17 15:51:20|22882.4|22862.4|22884.9|22844.9|22891.5|22862.4|22882.4|22844.9|10
1655481110000|2022-06-17 15:51:50|22874.6|22854.6|22874.6|22854.6|22874.6|22854.6|22874.6|22854.6|0
1655481120000|2022-06-17 15:52:00|22884.3|22844.3|22884.3|22844.3|22884.3|22844.3|22884.3|22844.3|0
1655481130000|2022-06-17 15:52:10|22874.6|22854.6|22884.3|22844.3|22884.3|22854.6|22874.6|22844.3|0
1655481140000|2022-06-17 15:52:20|22877.7|22837.7|22877.4|22837.4|22877.7|22837.7|22877.4|22837.4|1
1655481150000|2022-06-17 15:52:30|22875.2|22835.2|22875.2|22835.2|22875.2|22835.2|22875.2|22835.2|0
1655481170000|2022-06-17 15:52:50|22877.4|22837.4|22877.1|22837.1|22877.4|22837.4|22877.1|22837.1|1
1655481180000|2022-06-17 15:53:00|22866.8|22846.8|22866.8|22846.8|22866.8|22846.8|22866.8|22846.8|0
1655481190000|2022-06-17 15:53:10|22864.6|22844.6|22859.9|22839.9|22864.6|22844.6|22859.9|22839.9|5
1655481200000|2022-06-17 15:53:20|22859.6|22839.6|22853.2|22833.2|22859.6|22839.6|22852.9|22832.9|28
1655481210000|2022-06-17 15:53:30|22855.4|22835.4|22852.7|22832.7|22855.4|22835.4|22852.7|22832.7|2
1655481220000|2022-06-17 15:53:40|22848.2|22828.2|22848.2|22828.2|22850.4|22830.4|22848.2|22828.2|1
1655481230000|2022-06-17 15:53:50|22848.5|22828.5|22855.2|22835.2|22855.2|22835.2|22848.5|22828.5|5
1655481240000|2022-06-17 15:54:00|22852.7|22832.7|22855.2|22835.2|22855.2|22835.2|22852.7|22832.7|1
1655481250000|2022-06-17 15:54:10|22852.7|22832.7|22852.4|22832.4|22852.7|22832.7|22852.4|22832.4|11
1655481260000|2022-06-17 15:54:20|22849.9|22829.9|22849.9|22829.9|22849.9|22829.9|22849.9|22829.9|0
1655481280000|2022-06-17 15:54:40|||||||||3
1655481290000|2022-06-17 15:54:50|22847.4|22827.4|22844.9|22824.9|22847.4|22827.4|22844.9|22824.9|0
1655481300000|2022-06-17 15:55:00|22859.9|22819.9|22864.9|22824.9|22864.9|22824.9|22859.9|22819.9|25
1655481310000|2022-06-17 15:55:10|22862.7|22822.7|22850.2|22830.2|22862.7|22830.2|22850.2|22822.7|0
1655481330000|2022-06-17 15:55:30|22859.9|22819.9|22859.9|22819.9|22859.9|22819.9|22859.9|22819.9|9
1655481340000|2022-06-17 15:55:40|22849.6|22829.6|22849.6|22829.6|22849.6|22829.6|22849.6|22829.6|0
1655481350000|2022-06-17 15:55:50|22857.7|22817.7|22857.7|22817.7|22857.7|22817.7|22857.7|22817.7|0
1655481360000|2022-06-17 15:56:00|22859.9|22819.9|22855.2|22835.2|22864.9|22835.2|22855.2|22819.9|0
1655481370000|2022-06-17 15:56:10|22857.4|22837.4|22859.9|22839.9|22859.9|22839.9|22857.4|22837.4|0
1655481380000|2022-06-17 15:56:20|22870.4|22830.4|22890.7|22830.7|22890.7|22839.9|22870.4|22830.4|0
1655481390000|2022-06-17 15:56:30|22890.4|22830.4|22890.7|22830.7|22890.7|22830.7|22890.4|22830.4|0
1655481400000|2022-06-17 15:56:40|22897.4|22837.4|22890.4|22870.4|22899.9|22870.7|22885.2|22837.4|8
1655481410000|2022-06-17 15:56:50|22887.9|22867.9|22885.2|22865.2|22887.9|22867.9|22885.2|22865.2|1
1655481420000|2022-06-17 15:57:00|22894.6|22854.6|22894.6|22854.6|22894.6|22854.6|22894.6|22854.6|3
1655481430000|2022-06-17 15:57:10|22892.1|22852.1|22892.1|22852.1|22892.1|22852.1|22892.1|22852.1|0
1655481440000|2022-06-17 15:57:20|22879.6|22859.6|22884.9|22844.9|22884.9|22859.6|22877.4|22844.9|0
1655481450000|2022-06-17 15:57:30|||||||||1
1655481460000|2022-06-17 15:57:40|22875.2|22855.2|22884.9|22844.9|22884.9|22855.2|22875.2|22844.9|0
1655481470000|2022-06-17 15:57:50|22872.4|22852.4|22872.4|22852.4|22872.4|22852.4|22872.4|22852.4|0
1655481480000|2022-06-17 15:58:00|22872.7|22852.7|22855.2|22835.2|22872.7|22852.7|22855.2|22835.2|6
1655481490000|2022-06-17 15:58:10|22855.7|22835.7|22860.2|22840.2|22860.2|22840.2|22855.7|22835.7|1
1655481500000|2022-06-17 15:58:20|22870.4|22830.4|22860.2|22840.2|22870.4|22842.4|22860.2|22830.4|0
1655481520000|2022-06-17 15:58:40|||||||||19
1655481530000|2022-06-17 15:58:50|22860.7|22840.7|22862.7|22842.7|22865.2|22845.2|22860.7|22840.7|0
1655481540000|2022-06-17 15:59:00|22862.4|22842.4|22855.2|22835.2|22862.4|22842.4|22855.2|22835.2|0
1655481550000|2022-06-17 15:59:10|22852.7|22832.7|22855.2|22835.2|22855.2|22835.2|22852.7|22832.7|0
1655481560000|2022-06-17 15:59:20|22857.7|22837.7|22857.7|22837.7|22857.7|22837.7|22857.7|22837.7|0
1655481570000|2022-06-17 15:59:30|22859.9|22839.9|22859.9|22839.9|22859.9|22839.9|22859.9|22839.9|0
1655481580000|2022-06-17 15:59:40|22857.4|22837.4|22857.4|22837.4|22857.4|22837.4|22857.4|22837.4|1
1655481590000|2022-06-17 15:59:50|22852.7|22832.7|22847.4|22827.4|22852.7|22832.7|22847.4|22827.4|0
1655481600000|2022-06-17 16:00:00|22845.2|22825.2|22845.2|22825.2|22845.2|22825.2|22845.2|22825.2|0
1655481610000|2022-06-17 16:00:10|||||||||1
1655481620000|2022-06-17 16:00:20|22847.7|22827.7|22847.7|22827.7|22847.7|22827.7|22847.7|22827.7|1
1655481650000|2022-06-17 16:00:50|22845.2|22825.2|22845.2|22825.2|22845.2|22825.2|22845.2|22825.2|0
1655481660000|2022-06-17 16:01:00|22852.7|22812.7|22852.7|22812.7|22852.7|22812.7|22852.7|22812.7|0
1655481680000|2022-06-17 16:01:20|22840.2|22820.2|22840.2|22820.2|22840.2|22820.2|22840.2|22820.2|0
1655481690000|2022-06-17 16:01:30|22844.6|22824.6|22844.6|22824.6|22844.6|22824.6|22844.6|22824.6|27
1655481700000|2022-06-17 16:01:40|22842.4|22822.4|22842.4|22822.4|22842.4|22822.4|22842.4|22822.4|0
1655481710000|2022-06-17 16:01:50|22837.4|22817.4|22837.4|22817.4|22837.4|22817.4|22837.4|22817.4|2
1655481720000|2022-06-17 16:02:00|||||||||88
1655481740000|2022-06-17 16:02:20|22834.9|22814.9|22835.2|22815.2|22835.2|22815.2|22834.9|22814.9|1
1655481760000|2022-06-17 16:02:40|22834.9|22814.9|22830.2|22810.2|22834.9|22814.9|22830.2|22810.2|8
1655481770000|2022-06-17 16:02:50|22829.9|22809.9|22827.7|22807.7|22829.9|22809.9|22827.7|22807.7|26
1655481780000|2022-06-17 16:03:00|22826.2|22806.2|22802.7|22782.7|22826.2|22806.2|22802.7|22782.7|13
1655481790000|2022-06-17 16:03:10|22802.4|22782.4|22800.2|22780.2|22802.4|22782.4|22800.2|22780.2|0
1655481800000|2022-06-17 16:03:20|22797.7|22777.7|22794.9|22774.9|22797.7|22777.7|22794.9|22774.9|31
1655481810000|2022-06-17 16:03:30|22792.4|22772.4|22792.7|22772.7|22792.7|22772.7|22787.7|22767.7|0
1655481820000|2022-06-17 16:03:40|22792.4|22772.4|22789.9|22769.9|22792.4|22772.4|22789.9|22769.9|0
1655481830000|2022-06-17 16:03:50|22792.4|22772.4|22789.9|22769.9|22792.4|22772.4|22789.9|22769.9|0
1655481860000|2022-06-17 16:04:20|22792.7|22772.7|22792.7|22772.7|22802.7|22775.2|22792.7|22762.7|2
1655481870000|2022-06-17 16:04:30|22795.2|22775.2|22795.2|22775.2|22795.2|22775.2|22795.2|22775.2|0
1655481880000|2022-06-17 16:04:40|22797.6|22777.6|22815.4|22795.4|22815.4|22795.4|22797.6|22777.6|1
1655481900000|2022-06-17 16:05:00|22815.1|22795.1|22799.6|22779.6|22815.1|22795.1|22799.6|22779.6|26
1655481920000|2022-06-17 16:05:20|22799.9|22779.9|22814.9|22774.9|22814.9|22780.1|22799.9|22770.4|0
1655481940000|2022-06-17 16:05:40|22805.1|22785.1|22810.1|22790.1|22810.1|22790.1|22805.1|22785.1|4
1655481950000|2022-06-17 16:05:50|22815.1|22795.1|22820.1|22800.1|22820.1|22800.1|22815.1|22795.1|0
1655481960000|2022-06-17 16:06:00|22819.6|22799.6|22837.6|22797.6|22837.6|22802.9|22815.1|22795.1|0
1655481980000|2022-06-17 16:06:20|22827.9|22807.9|22827.9|22807.9|22827.9|22807.9|22827.9|22807.9|0
1655481990000|2022-06-17 16:06:30|22830.1|22810.1|22830.1|22810.1|22830.1|22810.1|22830.1|22810.1|0
1655482010000|2022-06-17 16:06:50|22829.9|22809.9|22832.6|22812.6|22832.6|22812.6|22829.9|22809.9|0
1655482020000|2022-06-17 16:07:00|22832.4|22812.4|22827.6|22807.6|22832.4|22812.4|22827.6|22807.6|0
1655482040000|2022-06-17 16:07:20|22837.1|22797.1|22837.1|22797.1|22837.1|22797.1|22837.1|22797.1|11
1655482060000|2022-06-17 16:07:40|22824.6|22804.6|22824.6|22804.6|22824.6|22804.6|22824.6|22804.6|12
1655482070000|2022-06-17 16:07:50|22824.3|22804.3|22819.9|22799.9|22824.3|22804.3|22819.9|22799.9|1
1655482080000|2022-06-17 16:08:00|22817.6|22797.6|22817.6|22797.6|22817.6|22797.6|22817.6|22797.6|0
1655482090000|2022-06-17 16:08:10|22817.9|22797.9|22820.1|22800.1|22820.1|22800.1|22817.9|22797.9|5
1655482100000|2022-06-17 16:08:20|22818.2|22798.2|22849.9|22809.9|22849.9|22809.9|22818.2|22798.2|0
1655482110000|2022-06-17 16:08:30|22839.6|22819.6|22839.6|22819.6|22839.6|22819.6|22839.6|22819.6|0
1655482140000|2022-06-17 16:09:00|22837.1|22817.1|22832.6|22812.6|22837.1|22817.1|22832.6|22812.6|1
1655482160000|2022-06-17 16:09:20|22832.4|22812.4|22825.7|22805.7|22832.4|22812.4|22825.7|22805.7|0
1655482200000|2022-06-17 16:10:00|22823.2|22803.2|22814.9|22794.9|22823.2|22803.2|22812.9|22792.9|3
1655482210000|2022-06-17 16:10:10|22829.9|22789.9|22829.9|22789.9|22829.9|22789.9|22829.9|22789.9|0
1655482220000|2022-06-17 16:10:20|22834.9|22794.9|22837.6|22797.6|22837.6|22797.6|22834.9|22794.9|0
1655482230000|2022-06-17 16:10:30|22825.1|22805.1|22825.1|22805.1|22825.1|22805.1|22825.1|22805.1|0
1655482250000|2022-06-17 16:10:50|||||||||1
1655482280000|2022-06-17 16:11:20|22824.6|22804.6|22822.4|22782.4|22834.9|22804.6|22822.4|22769.9|0
1655482300000|2022-06-17 16:11:40|22822.1|22782.1|22822.1|22782.1|22822.1|22782.1|22822.1|22782.1|0
1655482310000|2022-06-17 16:11:50|22819.9|22779.9|22819.9|22779.9|22819.9|22779.9|22819.9|22779.9|0
1655482330000|2022-06-17 16:12:10|22805.1|22785.1|22814.9|22774.9|22814.9|22785.1|22805.1|22774.9|1
1655482350000|2022-06-17 16:12:30|22817.1|22777.1|22817.1|22777.1|22817.1|22777.1|22817.1|22777.1|0
1655482370000|2022-06-17 16:12:50|22814.9|22774.9|22814.9|22774.9|22814.9|22774.9|22814.9|22774.9|0
1655482380000|2022-06-17 16:13:00|22812.6|22772.6|22800.1|22780.1|22812.6|22780.1|22800.1|22772.6|0
1655482390000|2022-06-17 16:13:10|22800.4|22780.4|22800.4|22780.4|22800.4|22780.4|22800.4|22780.4|5
1655482400000|2022-06-17 16:13:20|22805.1|22785.1|22805.1|22785.1|22805.1|22785.1|22805.1|22785.1|0
1655482440000|2022-06-17 16:14:00|22804.9|22784.9|22797.9|22777.9|22804.9|22784.9|22797.9|22777.9|3
1655482450000|2022-06-17 16:14:10|22797.4|22777.4|22790.1|22770.1|22797.4|22777.4|22790.1|22770.1|2
1655482460000|2022-06-17 16:14:20|22794.6|22774.6|22794.3|22774.3|22794.6|22774.6|22794.3|22774.3|4
1655482470000|2022-06-17 16:14:30|22787.6|22767.6|22782.4|22762.4|22787.6|22767.6|22782.4|22762.4|8
1655482480000|2022-06-17 16:14:40|22784.9|22764.9|22784.9|22764.9|22784.9|22764.9|22782.4|22762.4|0
1655482490000|2022-06-17 16:14:50|22784.6|22764.6|22782.4|22762.4|22784.6|22764.6|22782.4|22762.4|0
1655482500000|2022-06-17 16:15:00|22782.9|22762.9|22802.1|22762.1|22802.1|22767.4|22782.9|22757.6|0
1655482520000|2022-06-17 16:15:20|22791.8|22771.8|22757.6|22737.6|22791.8|22771.8|22757.6|22705.1|56
1655482530000|2022-06-17 16:15:30|22788.1|22728.1|22782.1|22742.1|22793.2|22743.5|22782.1|22728.1|9
1655482540000|2022-06-17 16:15:40|22771.8|22751.8|22777.1|22737.1|22779.3|22754.3|22769|22737.1|7
1655482550000|2022-06-17 16:15:50|22774.9|22734.9|22757.4|22737.4|22774.9|22744.3|22757.4|22734.9|0
1655482560000|2022-06-17 16:16:00|22759.9|22739.9|22759.9|22739.9|22759.9|22739.9|22759.9|22739.9|0
1655482580000|2022-06-17 16:16:20|22760.7|22740.7|22767.4|22747.4|22767.4|22747.4|22760.7|22740.7|0
1655482600000|2022-06-17 16:16:40|22779.9|22739.9|22784.6|22744.6|22784.6|22744.6|22779.9|22739.9|0
1655482610000|2022-06-17 16:16:50|22782.1|22742.1|22785.7|22745.7|22785.7|22745.7|22782.1|22742.1|0
1655482620000|2022-06-17 16:17:00|22792.4|22752.4|22792.4|22752.4|22792.4|22752.4|22792.4|22752.4|0
1655482630000|2022-06-17 16:17:10|22792.1|22752.1|22787.1|22747.1|22792.1|22756.5|22776.5|22747.1|1
1655482640000|2022-06-17 16:17:20|22782.6|22742.6|22772.4|22752.4|22782.6|22752.4|22772.4|22742.6|0
1655482660000|2022-06-17 16:17:40|22772.1|22752.1|22772.1|22752.1|22772.1|22752.1|22772.1|22752.1|0
1655482680000|2022-06-17 16:18:00|22769.9|22749.9|22769.9|22749.9|22769.9|22749.9|22769.9|22749.9|0
1655482690000|2022-06-17 16:18:10|||||||||1
1655482700000|2022-06-17 16:18:20|22769.6|22749.6|22769.6|22749.6|22769.6|22749.6|22769.6|22749.6|1
1655482720000|2022-06-17 16:18:40|22767.4|22747.4|22767.4|22747.4|22767.4|22747.4|22767.4|22747.4|0
1655482730000|2022-06-17 16:18:50|22757.4|22737.4|22757.4|22737.4|22757.4|22737.4|22757.4|22737.4|0
1655482740000|2022-06-17 16:19:00|22748.5|22728.5|22748.5|22728.5|22748.5|22728.5|22748.5|22728.5|0
1655482750000|2022-06-17 16:19:10|22746.3|22726.3|22746.3|22726.3|22746.3|22726.3|22746.3|22726.3|0
1655482790000|2022-06-17 16:19:50|22748.2|22728.2|22743.8|22723.8|22748.2|22728.2|22743.8|22723.8|0
1655482800000|2022-06-17 16:20:00|22737.9|22717.9|22735.4|22715.4|22737.9|22717.9|22735.4|22715.4|2
1655482810000|2022-06-17 16:20:10|22733.2|22713.2|22732.9|22712.9|22733.2|22713.2|22732.9|22712.9|1
1655482830000|2022-06-17 16:20:30|22732.6|22712.6|22732.6|22712.6|22732.6|22712.6|22732.6|22712.6|1
1655482840000|2022-06-17 16:20:40|22727.6|22707.6|22706.6|22686.6|22727.6|22707.6|22706.6|22686.6|18
1655482850000|2022-06-17 16:20:50|22701.9|22681.9|22704.1|22684.1|22704.1|22684.1|22701.9|22681.9|1
1655482860000|2022-06-17 16:21:00|22702.6|22682.6|22702.6|22682.6|22705.1|22685.1|22702.6|22682.6|0
1655482870000|2022-06-17 16:21:10|22700.4|22680.4|22700.4|22680.4|22702.6|22682.6|22700.4|22680.4|0
1655482880000|2022-06-17 16:21:20|22697.9|22677.9|22690.4|22670.4|22697.9|22677.9|22690.4|22670.4|3
1655482890000|2022-06-17 16:21:30|22688.2|22668.2|22690.4|22670.4|22692.9|22672.9|22688.2|22668.2|2
1655482900000|2022-06-17 16:21:40|||||||||2
1655482910000|2022-06-17 16:21:50|22692.6|22672.6|22695.1|22675.1|22695.1|22675.1|22692.6|22672.6|0
1655482920000|2022-06-17 16:22:00|22706|22666|22715.1|22695.1|22717.6|22695.1|22706|22666|0
1655482940000|2022-06-17 16:22:20|22715.4|22695.4|22717.6|22697.6|22717.6|22697.6|22715.4|22695.4|2
1655482960000|2022-06-17 16:22:40|22717.4|22697.4|22714|22694|22717.4|22697.4|22714|22694|61
1655482970000|2022-06-17 16:22:50|22714.3|22694.3|22717.1|22697.1|22717.1|22697.1|22714.3|22694.3|0
1655482980000|2022-06-17 16:23:00|22722.1|22702.1|22712.1|22692.1|22739.9|22710.1|22712.1|22692.1|22
1655482990000|2022-06-17 16:23:10|22709.6|22689.6|22749.9|22709.9|22749.9|22717.9|22709.6|22689.6|129
1655483000000|2022-06-17 16:23:20|22752.1|22712.1|22747.4|22727.4|22752.1|22727.4|22739.6|22712.1|2
1655483010000|2022-06-17 16:23:30|22749.6|22729.6|22745.1|22725.1|22749.6|22729.6|22745.1|22725.1|4
1655483020000|2022-06-17 16:23:40|22749.9|22729.9|22750.1|22730.1|22755.4|22735.4|22749.9|22729.9|8
1655483040000|2022-06-17 16:24:00|22750.7|22730.7|22770.1|22750.1|22770.1|22750.1|22750.7|22730.7|285
1655483050000|2022-06-17 16:24:10|22767.6|22747.6|22765.1|22745.1|22770.4|22750.4|22765.1|22745.1|0
1655483060000|2022-06-17 16:24:20|22767.4|22747.4|22767.4|22747.4|22767.4|22747.4|22767.4|22747.4|3
1655483070000|2022-06-17 16:24:30|22764.9|22744.9|22752.6|22732.6|22764.9|22744.9|22749.9|22729.9|8
1655483080000|2022-06-17 16:24:40|22752.9|22732.9|22762.6|22742.6|22762.6|22742.6|22752.9|22732.9|1
1655483090000|2022-06-17 16:24:50|22762.4|22742.4|22775.1|22755.1|22775.1|22755.1|22762.4|22742.4|2
1655483100000|2022-06-17 16:25:00|22777.4|22757.4|22767.6|22747.6|22777.4|22757.4|22767.6|22747.6|213
1655483110000|2022-06-17 16:25:10|22767.1|22747.1|22767.4|22747.4|22777.6|22747.4|22762.6|22735.4|1
1655483130000|2022-06-17 16:25:30|22765.1|22745.1|22765.1|22745.1|22765.1|22745.1|22765.1|22745.1|0
1655483140000|2022-06-17 16:25:40|22765.4|22745.4|22782.6|22762.6|22782.6|22762.6|22765.4|22745.4|0
1655483150000|2022-06-17 16:25:50|22782.9|22762.9|22790.1|22770.1|22790.1|22770.1|22782.9|22762.9|1
1655483160000|2022-06-17 16:26:00|22787.6|22767.6|22784.9|22764.9|22787.6|22767.6|22784.9|22764.9|0
1655483170000|2022-06-17 16:26:10|22779.9|22759.9|22775.1|22755.1|22779.9|22759.9|22775.1|22755.1|0
1655483180000|2022-06-17 16:26:20|||||||||3
1655483190000|2022-06-17 16:26:30|||||||||1
1655483200000|2022-06-17 16:26:40|22777.6|22757.6|22782.6|22762.6|22782.6|22762.6|22777.6|22757.6|0
1655483240000|2022-06-17 16:27:20|22782.9|22762.9|22785.1|22765.1|22785.1|22765.1|22782.9|22762.9|0
1655483250000|2022-06-17 16:27:30|22785.7|22765.7|22790.1|22770.1|22790.1|22770.1|22785.7|22765.7|0
1655483260000|2022-06-17 16:27:40|22790.4|22770.4|22790.4|22770.4|22790.4|22770.4|22790.4|22770.4|0
1655483280000|2022-06-17 16:28:00|22792.6|22772.6|22792.6|22772.6|22792.6|22772.6|22792.6|22772.6|0
1655483300000|2022-06-17 16:28:20|22795.1|22775.1|22800.1|22780.1|22800.1|22780.1|22795.1|22775.1|11
1655483380000|2022-06-17 16:29:40|22810.4|22770.4|22802.4|22782.4|22812.6|22782.4|22800.1|22770.4|0
1655483390000|2022-06-17 16:29:50|22810.4|22770.4|22804.6|22784.6|22814.9|22784.6|22804.6|22770.4|54
1655483400000|2022-06-17 16:30:00|22800.1|22780.1|22807.6|22787.6|22810.4|22787.6|22800.1|22770.4|1
1655483410000|2022-06-17 16:30:10|22807.4|22787.4|22799|22779|22807.4|22787.4|22799|22779|3
1655483420000|2022-06-17 16:30:20|22799.9|22759.9|22785.1|22765.1|22799.9|22767.4|22785.1|22759.9|4
1655483430000|2022-06-17 16:30:30|22784.9|22764.9|22782.4|22762.4|22784.9|22764.9|22782.4|22762.4|0
1655483440000|2022-06-17 16:30:40|22780.1|22760.1|22780.1|22760.1|22780.1|22760.1|22780.1|22760.1|0
1655483460000|2022-06-17 16:31:00|22777.6|22757.6|22775.4|22755.4|22777.6|22757.6|22775.1|22755.1|0
1655483470000|2022-06-17 16:31:10|22777.6|22757.6|22775.1|22755.1|22777.6|22757.6|22772.9|22752.9|7
1655483490000|2022-06-17 16:31:30|22775.4|22755.4|22777.6|22757.6|22777.6|22757.6|22775.4|22755.4|0
1655483580000|2022-06-17 16:33:00|22780.1|22760.1|22780.1|22760.1|22780.1|22760.1|22780.1|22760.1|0
1655483650000|2022-06-17 16:34:10|22782.3|22762.3|22787.6|22767.6|22787.6|22767.6|22782.3|22762.3|0
1655483660000|2022-06-17 16:34:20|||||||||16
1655483700000|2022-06-17 16:35:00|22785.4|22765.4|22782.3|22762.3|22785.4|22765.4|22782.3|22762.3|1
1655483710000|2022-06-17 16:35:10|22777.9|22757.9|22777.6|22757.6|22777.9|22757.9|22777.6|22757.6|2
1655483750000|2022-06-17 16:35:50|22777.3|22757.3|22772.6|22752.6|22777.3|22757.3|22772.6|22752.6|0
1655483770000|2022-06-17 16:36:10|22772.9|22752.9|22775.1|22755.1|22775.1|22755.1|22772.9|22752.9|0
1655483810000|2022-06-17 16:36:50|22780.1|22760.1|22780.1|22760.1|22780.1|22760.1|22780.1|22760.1|0
1655483860000|2022-06-17 16:37:40|22782.3|22762.3|22790.4|22750.4|22790.4|22762.3|22780.1|22750.4|0
1655483880000|2022-06-17 16:38:00|22794.8|22754.8|22794.8|22754.8|22794.8|22754.8|22794.8|22754.8|0
1655483920000|2022-06-17 16:38:40|22795.4|22755.4|22797.6|22757.6|22797.6|22757.6|22795.4|22755.4|0
1655483950000|2022-06-17 16:39:10|22790.1|22770.1|22800.1|22780.1|22800.1|22780.1|22790.1|22770.1|6
1655483960000|2022-06-17 16:39:20|22799.8|22779.8|22797.9|22777.9|22799.8|22779.8|22797.9|22777.9|0
1655483970000|2022-06-17 16:39:30|22800.1|22780.1|22800.1|22780.1|22800.1|22780.1|22800.1|22780.1|0
1655483990000|2022-06-17 16:39:50|||||||||4
1655484020000|2022-06-17 16:40:20|22800.4|22780.4|22800.1|22780.1|22802.6|22782.6|22800.1|22780.1|0
1655484030000|2022-06-17 16:40:30|22800.4|22780.4|22785.7|22765.7|22802.6|22782.6|22785.7|22765.7|2
1655484040000|2022-06-17 16:40:40|22780.7|22760.7|22780.4|22760.4|22782.9|22762.9|22780.4|22760.4|0
1655484050000|2022-06-17 16:40:50|22780.7|22760.7|22780.4|22760.4|22782.9|22762.9|22780.4|22760.4|0
1655484070000|2022-06-17 16:41:10|22775.4|22755.4|22772.9|22752.9|22775.4|22755.4|22772.9|22752.9|18
1655484090000|2022-06-17 16:41:30|22775.4|22755.4|22775.4|22755.4|22775.4|22755.4|22775.4|22755.4|2
1655484110000|2022-06-17 16:41:50|22772.9|22752.9|22772.9|22752.9|22772.9|22752.9|22772.9|22752.9|0
1655484120000|2022-06-17 16:42:00|22772.6|22752.6|22772.6|22752.6|22772.6|22752.6|22772.6|22752.6|4
1655484150000|2022-06-17 16:42:30|22772.3|22752.3|22770.1|22750.1|22772.3|22752.3|22770.1|22750.1|1
1655484170000|2022-06-17 16:42:50|22767.9|22747.9|22764.8|22744.8|22767.9|22747.9|22764.8|22744.8|1
1655484190000|2022-06-17 16:43:10|22762.6|22742.6|22762.6|22742.6|22762.6|22742.6|22762.6|22742.6|0
1655484200000|2022-06-17 16:43:20|22762.9|22742.9|22765.1|22745.1|22765.1|22745.1|22762.9|22742.9|0
1655484210000|2022-06-17 16:43:30|22765.4|22745.4|22765.4|22745.4|22765.4|22745.4|22765.4|22745.4|4
1655484230000|2022-06-17 16:43:50|22767.6|22747.6|22767.9|22747.9|22767.9|22747.9|22767.6|22747.6|0
1655484240000|2022-06-17 16:44:00|22770.1|22750.1|22770.4|22750.4|22770.4|22750.4|22770.1|22750.1|0
1655484250000|2022-06-17 16:44:10|22768.2|22748.2|22768.2|22748.2|22768.2|22748.2|22768.2|22748.2|0
1655484290000|2022-06-17 16:44:50|22768.5|22748.5|22772.9|22752.9|22772.9|22752.9|22768.5|22748.5|1
1655484300000|2022-06-17 16:45:00|22773.5|22753.5|22780.4|22760.4|22780.4|22760.4|22773.5|22753.5|2
1655484310000|2022-06-17 16:45:10|22782.6|22762.6|22782.6|22762.6|22782.6|22762.6|22782.6|22762.6|0
1655484320000|2022-06-17 16:45:20|||||||||10
1655484330000|2022-06-17 16:45:30|22781.8|22761.8|22781.8|22761.8|22781.8|22761.8|22781.8|22761.8|1
1655484350000|2022-06-17 16:45:50|22791.5|22751.5|22775.1|22755.1|22791.5|22756.8|22775.1|22751.5|0
1655484360000|2022-06-17 16:46:00|||||||||1
1655484370000|2022-06-17 16:46:10|22782.6|22742.6|22772.9|22752.9|22782.6|22752.9|22772.9|22742.6|0
1655484380000|2022-06-17 16:46:20|22775.1|22755.1|22775.1|22755.1|22775.1|22755.1|22775.1|22755.1|1
1655484410000|2022-06-17 16:46:50|22775.4|22755.4|22777.6|22757.6|22777.6|22757.6|22775.4|22755.4|0
1655484440000|2022-06-17 16:47:20|22777.9|22757.9|22775.4|22755.4|22778.2|22758.2|22775.4|22755.4|91
1655484450000|2022-06-17 16:47:30|22784.8|22744.8|22777.3|22737.3|22784.8|22744.8|22777.3|22737.3|0
1655484460000|2022-06-17 16:47:40|22772.9|22732.9|22762.3|22742.3|22772.9|22742.3|22762.3|22732.9|0
1655484470000|2022-06-17 16:47:50|22767.6|22727.6|22767.6|22727.6|22767.6|22727.6|22767.6|22727.6|0
1655484480000|2022-06-17 16:48:00|22765.4|22725.4|22762.6|22722.6|22765.4|22735.1|22755.1|22722.6|0
1655484490000|2022-06-17 16:48:10|22760.4|22720.4|22755.4|22715.4|22760.4|22720.4|22755.4|22715.4|0
1655484510000|2022-06-17 16:48:30|22745.1|22725.1|22740.4|22720.4|22745.1|22725.1|22740.4|22720.4|0
1655484520000|2022-06-17 16:48:40|22740.1|22720.1|22740.1|22720.1|22740.1|22720.1|22740.1|22720.1|0
1655484570000|2022-06-17 16:49:30|22735.4|22715.4|22735.4|22715.4|22735.4|22715.4|22735.4|22715.4|1
1655484580000|2022-06-17 16:49:40|||||||||42
1655484590000|2022-06-17 16:49:50|22733.2|22713.2|22733.2|22713.2|22733.2|22713.2|22733.2|22713.2|1
1655484600000|2022-06-17 16:50:00|22732.9|22712.9|22742.6|22702.6|22742.6|22712.9|22732.9|22702.6|1
1655484610000|2022-06-17 16:50:10|22732.9|22712.9|22742.6|22702.6|22742.6|22712.9|22732.9|22702.6|0
1655484620000|2022-06-17 16:50:20|22732.9|22712.9|22732.9|22712.9|22732.9|22712.9|22732.9|22712.9|0
1655484640000|2022-06-17 16:50:40|22730.1|22710.1|22723.2|22703.2|22730.1|22710.1|22723.2|22703.2|1
1655484660000|2022-06-17 16:51:00|22721|22701|22721|22701|22721|22701|22721|22701|0
1655484670000|2022-06-17 16:51:10|22720.7|22700.7|22720.7|22700.7|22720.7|22700.7|22720.7|22700.7|0
1655484680000|2022-06-17 16:51:20|22718.2|22698.2|22720.4|22700.4|22720.4|22700.4|22718.2|22698.2|0
1655484760000|2022-06-17 16:52:40|22722.6|22702.6|22722.6|22702.6|22722.6|22702.6|22722.6|22702.6|0
1655484770000|2022-06-17 16:52:50|22718.2|22698.2|22720.4|22680.4|22720.4|22698.2|22717.9|22680.4|1
1655484780000|2022-06-17 16:53:00|22719.8|22679.8|22715.4|22675.4|22719.8|22679.8|22715.4|22675.4|0
1655484810000|2022-06-17 16:53:30|22716|22676|22710.7|22690.7|22716|22690.7|22710.7|22676|0
1655484840000|2022-06-17 16:54:00|22711.3|22691.3|22715.7|22695.7|22715.7|22695.7|22711.3|22691.3|0
1655484850000|2022-06-17 16:54:10|22723.2|22683.2|22710.4|22690.4|22723.2|22692.9|22710.4|22683.2|0
1655484880000|2022-06-17 16:54:40|22710.1|22690.1|22719.8|22679.8|22719.8|22690.1|22710.1|22679.8|0
1655484890000|2022-06-17 16:54:50|22720.4|22680.4|22717.9|22697.9|22720.4|22697.9|22715.4|22680.4|1
1655484900000|2022-06-17 16:55:00|22725.4|22685.4|22710.7|22690.7|22725.4|22695.4|22710.7|22685.4|0
1655484950000|2022-06-17 16:55:50|22720.4|22680.4|22710.7|22690.7|22720.4|22690.7|22710.7|22680.4|3
1655484960000|2022-06-17 16:56:00|22712.9|22692.9|22720.4|22680.4|22720.4|22692.9|22712.9|22680.4|0
1655484990000|2022-06-17 16:56:30|22707.9|22687.9|22707.9|22687.9|22707.9|22687.9|22707.9|22687.9|0
1655485000000|2022-06-17 16:56:40|22720.4|22680.4|22720.4|22680.4|22720.4|22680.4|22720.4|22680.4|0
1655485010000|2022-06-17 16:56:50|22710.7|22690.7|22711|22691|22711|22691|22710.7|22690.7|0
1655485020000|2022-06-17 16:57:00|22712.9|22692.9|22715.4|22695.4|22715.4|22695.4|22712.9|22692.9|1
1655485040000|2022-06-17 16:57:20|22715.1|22695.1|22715.1|22695.1|22715.1|22695.1|22715.1|22695.1|0
1655485050000|2022-06-17 16:57:30|22725.4|22685.4|22725.4|22685.4|22725.4|22685.4|22725.4|22685.4|0
1655485060000|2022-06-17 16:57:40|22717.9|22697.9|22715.1|22695.1|22725.4|22697.9|22715.1|22685.4|0
1655485080000|2022-06-17 16:58:00|22712.9|22692.9|22707.9|22687.9|22712.9|22692.9|22707.9|22687.9|0
1655485090000|2022-06-17 16:58:10|22717.6|22677.6|22717.6|22677.6|22717.6|22677.6|22717.6|22677.6|1
1655485100000|2022-06-17 16:58:20|22707.9|22687.9|22707.9|22687.9|22707.9|22687.9|22707.9|22687.9|0
1655485130000|2022-06-17 16:58:50|22717.6|22677.6|22717.6|22677.6|22717.6|22677.6|22717.6|22677.6|0
1655485140000|2022-06-17 16:59:00|22707.9|22687.9|22710.1|22690.1|22710.1|22690.1|22707.9|22687.9|0
1655485160000|2022-06-17 16:59:20|22707.9|22687.9|22707.6|22687.6|22707.9|22687.9|22707.6|22687.6|16
1655485170000|2022-06-17 16:59:30|22707.3|22687.3|22707.3|22687.3|22707.3|22687.3|22707.3|22687.3|34
1655485180000|2022-06-17 16:59:40|22707.6|22687.6|22705.1|22685.1|22707.6|22687.6|22705.1|22685.1|0
1655485190000|2022-06-17 16:59:50|22705.4|22685.4|22707.6|22687.6|22707.6|22687.6|22705.4|22685.4|1
1655485220000|2022-06-17 17:00:20|22707.3|22687.3|22705.1|22685.1|22707.3|22687.3|22705.1|22685.1|0
1655485230000|2022-06-17 17:00:30|22712.6|22672.6|22695.4|22675.4|22712.6|22682.1|22695.4|22672.6|0
1655485260000|2022-06-17 17:01:00|22692.9|22672.9|22697.9|22677.9|22697.9|22677.9|22692.9|22672.9|0
1655485340000|2022-06-17 17:02:20|||||||||2
1655485380000|2022-06-17 17:03:00|22695.7|22675.7|22697.9|22677.9|22697.9|22677.9|22695.7|22675.7|0
1655485390000|2022-06-17 17:03:10|||||||||4
1655485400000|2022-06-17 17:03:20|22698.5|22678.5|22698.5|22678.5|22698.5|22678.5|22698.5|22678.5|7
1655485410000|2022-06-17 17:03:30|||||||||1
1655485420000|2022-06-17 17:03:40|22698.2|22678.2|22698.2|22678.2|22698.2|22678.2|22698.2|22678.2|5
1655485450000|2022-06-17 17:04:10|22702.6|22682.6|22702.9|22682.9|22702.9|22682.9|22702.6|22682.6|1
1655485460000|2022-06-17 17:04:20|22703.5|22683.5|22703.5|22683.5|22703.5|22683.5|22703.5|22683.5|2
1655485510000|2022-06-17 17:05:10|22705.7|22685.7|22706|22686|22706|22686|22705.7|22685.7|10
1655485520000|2022-06-17 17:05:20|22706.3|22686.3|22713.2|22693.2|22713.2|22693.2|22706.3|22686.3|0
1655485540000|2022-06-17 17:05:40|22713.5|22693.5|22718.5|22698.5|22718.5|22698.5|22713.5|22693.5|0
1655485560000|2022-06-17 17:06:00|22719.1|22699.1|22723.8|22703.8|22723.8|22703.8|22719.1|22699.1|1
1655485570000|2022-06-17 17:06:10|22726|22706|22726|22706|22726|22706|22726|22706|0
1655485580000|2022-06-17 17:06:20|22726.3|22706.3|22726|22706|22726.3|22706.3|22726|22706|0
1655485640000|2022-06-17 17:07:20|22731|22711|22733.2|22713.2|22733.5|22713.5|22731|22711|1
1655485650000|2022-06-17 17:07:30|22731|22711|22731.3|22711.3|22731.3|22711.3|22731|22711|0
1655485660000|2022-06-17 17:07:40|22733.8|22713.8|22733.8|22713.8|22733.8|22713.8|22733.8|22713.8|0
1655485680000|2022-06-17 17:08:00|||||||||1
1655485690000|2022-06-17 17:08:10|22734.1|22714.1|22734.1|22714.1|22734.1|22714.1|22734.1|22714.1|13
1655485710000|2022-06-17 17:08:30|22738.5|22718.5|22743.2|22723.2|22743.2|22723.2|22738.5|22718.5|2
1655485720000|2022-06-17 17:08:40|22758.2|22718.2|22758.2|22718.2|22758.2|22718.2|22758.2|22718.2|0
1655485740000|2022-06-17 17:09:00|22760.4|22720.4|22755.7|22735.7|22760.4|22735.7|22755.7|22720.4|2
1655485750000|2022-06-17 17:09:10|22758.2|22738.2|22758.2|22738.2|22758.2|22738.2|22758.2|22738.2|0
1655485760000|2022-06-17 17:09:20|22756|22736|22756|22736|22756|22736|22756|22736|0
1655485770000|2022-06-17 17:09:30|22756.3|22736.3|22763.5|22743.5|22763.5|22743.5|22756.3|22736.3|5
1655485780000|2022-06-17 17:09:40|22766|22746|22766|22746|22766|22746|22766|22746|0
1655485790000|2022-06-17 17:09:50|||||||||6
1655485800000|2022-06-17 17:10:00|||||||||4
1655485810000|2022-06-17 17:10:10|||||||||50
1655485820000|2022-06-17 17:10:20|22766.3|22746.3|22770.7|22750.7|22772.9|22752.9|22766.3|22746.3|3
1655485830000|2022-06-17 17:10:30|22768.2|22748.2|22768.2|22748.2|22768.2|22748.2|22768.2|22748.2|4
1655485850000|2022-06-17 17:10:50|||||||||3
1655485860000|2022-06-17 17:11:00|||||||||4
1655485870000|2022-06-17 17:11:10|22767.9|22747.9|22768.2|22748.2|22768.2|22748.2|22765.7|22745.7|0
1655485880000|2022-06-17 17:11:20|||||||||3
1655485890000|2022-06-17 17:11:30|||||||||4
1655485900000|2022-06-17 17:11:40|22768.5|22748.5|22765.7|22745.7|22770.7|22750.7|22765.7|22745.7|0
1655485910000|2022-06-17 17:11:50|22765.4|22745.4|22763.2|22743.2|22765.4|22745.4|22763.2|22743.2|3
1655485920000|2022-06-17 17:12:00|||||||||4
1655485940000|2022-06-17 17:12:20|||||||||3
1655485950000|2022-06-17 17:12:30|||||||||14
1655485960000|2022-06-17 17:12:40|22763.5|22743.5|22760.7|22740.7|22765.7|22745.7|22760.7|22740.7|3
1655485980000|2022-06-17 17:13:00|||||||||4
1655485990000|2022-06-17 17:13:10|22756|22736|22745.7|22725.7|22756|22736|22745.7|22725.7|5
1655486000000|2022-06-17 17:13:20|22745.1|22725.1|22742.9|22722.9|22745.1|22725.1|22742.9|22722.9|0
1655486010000|2022-06-17 17:13:30|22743.2|22723.2|22740.7|22720.7|22743.2|22723.2|22740.7|22720.7|3
1655486020000|2022-06-17 17:13:40|22738.2|22718.2|22743.2|22703.2|22747.6|22718.2|22738.2|22703.2|4
1655486040000|2022-06-17 17:14:00|||||||||4
1655486050000|2022-06-17 17:14:10|22740.7|22700.7|22740.7|22700.7|22740.7|22700.7|22740.7|22700.7|4
1655486060000|2022-06-17 17:14:20|22725.4|22705.4|22715.7|22695.7|22725.4|22705.4|22715.7|22695.7|1
1655486070000|2022-06-17 17:14:30|||||||||3
1655486080000|2022-06-17 17:14:40|||||||||4
1655486100000|2022-06-17 17:15:00|22716.3|22696.3|22720.7|22700.7|22720.7|22700.7|22716.3|22696.3|3
1655486110000|2022-06-17 17:15:10|22718.2|22698.2|22718.2|22698.2|22718.2|22698.2|22718.2|22698.2|4
1655486120000|2022-06-17 17:15:20|22715.7|22695.7|22715.7|22695.7|22715.7|22695.7|22715.7|22695.7|0
1655486130000|2022-06-17 17:15:30|||||||||3
1655486140000|2022-06-17 17:15:40|||||||||4
1655486160000|2022-06-17 17:16:00|22713.2|22693.2|22713.2|22693.2|22713.2|22693.2|22713.2|22693.2|3
1655486170000|2022-06-17 17:16:10|||||||||4
1655486180000|2022-06-17 17:16:20|22712.6|22692.6|22712.6|22692.6|22712.6|22692.6|22712.6|22692.6|3
1655486190000|2022-06-17 17:16:30|22708.2|22688.2|22708.2|22688.2|22708.2|22688.2|22708.2|22688.2|0
1655486200000|2022-06-17 17:16:40|||||||||4
1655486210000|2022-06-17 17:16:50|||||||||3
1655486230000|2022-06-17 17:17:10|22705.7|22685.7|22705.7|22685.7|22705.7|22685.7|22705.7|22685.7|0
1655486250000|2022-06-17 17:17:30|||||||||1
1655486260000|2022-06-17 17:17:40|||||||||7
1655486270000|2022-06-17 17:17:50|22705.4|22685.4|22703.2|22683.2|22705.4|22685.4|22703.2|22683.2|4
1655486280000|2022-06-17 17:18:00|22703.5|22683.5|22700.7|22680.7|22705.7|22685.7|22700.7|22680.7|5
1655486290000|2022-06-17 17:18:10|||||||||3
1655486300000|2022-06-17 17:18:20|22701|22681|22703.2|22683.2|22703.2|22683.2|22701|22681|2
1655486310000|2022-06-17 17:18:30|22703.5|22683.5|22698.2|22678.2|22708.2|22688.2|22698.2|22678.2|47
1655486320000|2022-06-17 17:18:40|22697.3|22677.3|22685.7|22665.7|22697.3|22677.3|22685.7|22665.7|10
1655486340000|2022-06-17 17:19:00|22685.4|22665.4|22681|22661|22685.4|22665.4|22681|22661|2
1655486350000|2022-06-17 17:19:10|22673.5|22653.5|22673.5|22653.5|22673.5|22653.5|22673.5|22653.5|3
1655486360000|2022-06-17 17:19:20|22672.3|22652.3|22665.7|22645.7|22672.3|22652.3|22665.7|22645.7|5
1655486370000|2022-06-17 17:19:30|||||||||3
1655486380000|2022-06-17 17:19:40|||||||||2
1655486390000|2022-06-17 17:19:50|22666|22646|22668.2|22648.2|22668.2|22648.2|22666|22646|3
1655486400000|2022-06-17 17:20:00|22668.5|22648.5|22668.5|22648.5|22668.5|22648.5|22668.2|22648.2|2
1655486410000|2022-06-17 17:20:10|22670.7|22650.7|22670.7|22650.7|22670.7|22650.7|22670.7|22650.7|2
1655486420000|2022-06-17 17:20:20|22671|22651|22673.2|22653.2|22673.2|22653.2|22671|22651|4
1655486430000|2022-06-17 17:20:30|||||||||5
1655486440000|2022-06-17 17:20:40|||||||||2
1655486450000|2022-06-17 17:20:50|22673.5|22653.5|22675.7|22655.7|22675.7|22655.7|22673.5|22653.5|4
1655486460000|2022-06-17 17:21:00|22678.5|22658.5|22680.7|22660.7|22691|22660.7|22678.5|22651|8
1655486470000|2022-06-17 17:21:10|||||||||4
1655486480000|2022-06-17 17:21:20|||||||||2
1655486490000|2022-06-17 17:21:30|22680.4|22660.4|22678.2|22658.2|22680.4|22660.4|22678.2|22658.2|2
1655486500000|2022-06-17 17:21:40|22675.7|22655.7|22673.5|22653.5|22675.7|22655.7|22673.5|22653.5|6
1655486510000|2022-06-17 17:21:50|||||||||3
1655486520000|2022-06-17 17:22:00|22671.3|22651.3|22671.3|22651.3|22671.3|22651.3|22671.3|22651.3|2
1655486530000|2022-06-17 17:22:10|||||||||30
1655486540000|2022-06-17 17:22:20|22671|22651|22670.7|22650.7|22673.2|22653.2|22670.7|22650.7|8
1655486550000|2022-06-17 17:22:30|22673.2|22653.2|22673.2|22653.2|22673.2|22653.2|22673.2|22653.2|3
1655486560000|2022-06-17 17:22:40|||||||||2
1655486570000|2022-06-17 17:22:50|22673.5|22653.5|22673.5|22653.5|22673.5|22653.5|22673.5|22653.5|46
1655486580000|2022-06-17 17:23:00|22673.8|22653.8|22677.9|22657.9|22677.9|22657.9|22673.5|22653.5|0
1655486590000|2022-06-17 17:23:10|22678.2|22658.2|22678.2|22658.2|22678.2|22658.2|22675.7|22655.7|0
1655486600000|2022-06-17 17:23:20|22675.7|22655.7|22675.7|22655.7|22675.7|22655.7|22675.7|22655.7|2
1655486610000|2022-06-17 17:23:30|22676|22656|22675.7|22655.7|22678.2|22658.2|22675.7|22655.7|0
1655486630000|2022-06-17 17:23:50|22676|22656|22675.7|22655.7|22676|22656|22673.5|22653.5|1
1655486640000|2022-06-17 17:24:00|22676|22656|22673.2|22653.2|22676|22656|22673.2|22653.2|2
1655486650000|2022-06-17 17:24:10|||||||||5
1655486660000|2022-06-17 17:24:20|22675.4|22655.4|22678.8|22658.8|22678.8|22658.8|22675.4|22655.4|23
1655486670000|2022-06-17 17:24:30|||||||||3
1655486680000|2022-06-17 17:24:40|22683.8|22663.8|22686|22666|22686|22666|22683.8|22663.8|6
1655486690000|2022-06-17 17:24:50|22685.7|22665.7|22685.7|22665.7|22685.7|22665.7|22685.7|22665.7|4
1655486700000|2022-06-17 17:25:00|22686|22666|22688.2|22668.2|22701.6|22670.7|22686|22659.1|2
1655486710000|2022-06-17 17:25:10|22687.9|22667.9|22685.7|22665.7|22687.9|22667.9|22685.7|22665.7|3
1655486720000|2022-06-17 17:25:20|22683.5|22663.5|22683.5|22663.5|22683.5|22663.5|22683.5|22663.5|5
1655486730000|2022-06-17 17:25:30|||||||||3
1655486740000|2022-06-17 17:25:40|||||||||5
1655486750000|2022-06-17 17:25:50|22683.8|22663.8|22688.2|22668.2|22688.2|22668.2|22683.8|22663.8|5
1655486760000|2022-06-17 17:26:00|||||||||5
1655486770000|2022-06-17 17:26:10|||||||||5
1655486780000|2022-06-17 17:26:20|||||||||5
1655486790000|2022-06-17 17:26:30|||||||||4
1655486800000|2022-06-17 17:26:40|22687.9|22667.9|22685.7|22665.7|22687.9|22667.9|22685.7|22665.7|5
1655486810000|2022-06-17 17:26:50|||||||||5
1655486820000|2022-06-17 17:27:00|22686|22666|22685.7|22665.7|22688.2|22668.2|22685.7|22665.7|8
1655486830000|2022-06-17 17:27:10|22686|22666|22685.7|22665.7|22688.2|22668.2|22683.5|22663.5|5
1655486840000|2022-06-17 17:27:20|||||||||4
1655486850000|2022-06-17 17:27:30|||||||||5
1655486860000|2022-06-17 17:27:40|||||||||5
1655486870000|2022-06-17 17:27:50|||||||||5
1655486880000|2022-06-17 17:28:00|22683.5|22663.5|22683.2|22663.2|22683.5|22663.5|22683.2|22663.2|5
1655486890000|2022-06-17 17:28:10|22680.7|22660.7|22680.7|22660.7|22693.2|22663.5|22680.7|22651|7
1655486900000|2022-06-17 17:28:20|||||||||5
1655486910000|2022-06-17 17:28:30|22681|22661|22683.2|22663.2|22683.2|22663.2|22681|22661|5
1655486920000|2022-06-17 17:28:40|22680.7|22660.7|22680.7|22660.7|22680.7|22660.7|22680.7|22660.7|5
1655486930000|2022-06-17 17:28:50|22680.4|22660.4|22706|22666|22706|22666|22678.2|22642.5|15
1655486960000|2022-06-17 17:29:20|22695.1|22675.1|22685.4|22665.4|22698.2|22675.1|22685.4|22658.2|0
1655486970000|2022-06-17 17:29:30|22681|22661|22678.5|22658.5|22681|22661|22678.5|22658.5|0
1655486980000|2022-06-17 17:29:40|22678.8|22658.8|22680.7|22660.7|22683.5|22663.5|22678.8|22658.8|11
1655486990000|2022-06-17 17:29:50|22681|22661|22665.7|22645.7|22691|22661|22665.7|22631|4
1655487000000|2022-06-17 17:30:00|22663.5|22643.5|22663.5|22643.5|22663.5|22643.5|22663.5|22643.5|0
1655799310000|2022-06-21 08:15:10|22783.8|22763.8|22798.4|22778.4|22798.4|22778.4|22783.8|22756.1|23
1655799320000|2022-06-21 08:15:20|22798.5|22778.5|22848.6|22808.6|22851|22821.3|22798.5|22776.6|17
1655799330000|2022-06-21 08:15:30|22836.3|22816.3|22836.4|22816.4|22836.4|22816.4|22836.3|22816.3|89
1655799340000|2022-06-21 08:15:40|22831.7|22811.7|22803.9|22783.9|22833.9|22811.7|22803.9|22783.9|80
1655799350000|2022-06-21 08:15:50|22803.8|22783.8|22824.4|22804.4|22834.4|22804.4|22803.8|22771.9|24
1655799360000|2022-06-21 08:16:00|22826.9|22806.9|22866.7|22846.7|22866.7|22846.7|22826.9|22806.9|13
1655799370000|2022-06-21 08:16:10|22881.9|22841.9|22991.6|22931.6|22996.4|22936.4|22881.9|22839.4|169
1655799380000|2022-06-21 08:16:20|22991.7|22931.7|22986.6|22926.6|22991.7|22931.7|22986.6|22926.6|8
1655799390000|2022-06-21 08:16:30|22981.4|22941.4|22981.3|22921.3|22991|22941.4|22981.3|22921.3|0
1655799400000|2022-06-21 08:16:40|22966.4|22926.4|22966.4|22926.4|22966.4|22926.4|22966.4|22926.4|0
1655799410000|2022-06-21 08:16:50|22973.9|22913.9|22961.3|22921.3|22973.9|22921.4|22961.3|22906.3|5
1655799420000|2022-06-21 08:17:00|22958.9|22918.9|22958.9|22918.9|22958.9|22918.9|22958.9|22918.9|1
1655799440000|2022-06-21 08:17:20|22949.1|22929.1|22961.4|22921.4|22961.4|22929.1|22949.1|22918.9|12
1655799450000|2022-06-21 08:17:30|22958.9|22918.9|22963.9|22923.9|22963.9|22923.9|22958.9|22918.9|0
1655799460000|2022-06-21 08:17:40|22954.1|22934.1|22981.1|22921.1|22983.5|22941.1|22954.1|22921.1|15
1655799470000|2022-06-21 08:17:50|22976.4|22916.4|22953.9|22913.9|22976.4|22916.4|22953.9|22904.7|2
1655799480000|2022-06-21 08:18:00|22951.4|22891.4|22940.9|22900.9|22951.4|22900.9|22940.9|22888.9|11
1655799490000|2022-06-21 08:18:10|22931.1|22891.1|22933.6|22893.6|22933.6|22893.6|22931.1|22891.1|0
1655799500000|2022-06-21 08:18:20|22931.1|22891.1|22923.5|22903.5|22933.6|22903.5|22923.5|22891.1|0
1655799510000|2022-06-21 08:18:30|22921.1|22901.1|22938.8|22898.8|22941.3|22901.3|22921.1|22891.4|29
1655799530000|2022-06-21 08:18:50|||||||||9
1655799540000|2022-06-21 08:19:00|22948.6|22888.6|22938.5|22898.5|22948.6|22898.5|22938.5|22888.6|6
1655799550000|2022-06-21 08:19:10|22933.6|22893.6|22931.3|22891.3|22933.6|22893.6|22931.3|22891.3|0
1655799570000|2022-06-21 08:19:30|22931.4|22891.4|22931.4|22891.4|22931.4|22891.4|22931.4|22891.4|1
1655799580000|2022-06-21 08:19:40|22931.6|22891.6|22933.9|22893.9|22933.9|22893.9|22931.6|22891.6|4
1655799590000|2022-06-21 08:19:50|22936.4|22896.4|22936.3|22896.3|22936.4|22896.4|22936.3|22896.3|0
1655799600000|2022-06-21 08:20:00|22933.9|22893.9|22959.4|22899.4|22959.4|22916.4|22928.9|22893.9|4
1655799610000|2022-06-21 08:20:10|22968.8|22908.8|22958.8|22938.8|22968.8|22938.9|22958.8|22908.8|1
1655799630000|2022-06-21 08:20:30|22971.4|22931.4|22983.9|22923.9|22983.9|22931.4|22971.4|22921.6|10
1655799640000|2022-06-21 08:20:40|22973.8|22933.8|22971.4|22931.4|22973.8|22933.8|22971.4|22931.4|4
1655799650000|2022-06-21 08:20:50|22971.3|22931.3|22971.3|22931.3|22971.3|22931.3|22971.3|22931.3|1
1655799660000|2022-06-21 08:21:00|22973.8|22933.8|22973.9|22933.9|22973.9|22933.9|22973.8|22933.8|0
1655799670000|2022-06-21 08:21:10|22976.3|22936.3|22981.1|22941.1|22981.1|22941.1|22976.3|22936.3|0
1655799680000|2022-06-21 08:21:20|22981|22941|22971.4|22951.4|22981|22951.4|22966.9|22933.9|7
1655799690000|2022-06-21 08:21:30|22978.9|22938.9|22979.2|22939.2|22981.6|22941.6|22978.9|22938.9|21
1655799700000|2022-06-21 08:21:40|||||||||10
1655799730000|2022-06-21 08:22:10|||||||||42
1655799750000|2022-06-21 08:22:30|22974.2|22934.2|22974.2|22934.2|22974.2|22934.2|22974.2|22934.2|1
1655799780000|2022-06-21 08:23:00|||||||||23
1655799790000|2022-06-21 08:23:10|22976.6|22936.6|22976.6|22936.6|22976.6|22936.6|22976.6|22936.6|0
1655799820000|2022-06-21 08:23:40|22966.7|22946.7|22976.6|22936.6|22976.6|22946.7|22966.7|22936.6|52
1655799830000|2022-06-21 08:23:50|22966.4|22946.4|22966.7|22946.7|22976.6|22946.7|22966.4|22936.6|25
1655799840000|2022-06-21 08:24:00|22969.1|22949.1|22969.1|22949.1|22969.1|22949.1|22969.1|22949.1|2
1655799850000|2022-06-21 08:24:10|22969.4|22949.4|22969.4|22949.4|22969.5|22949.5|22969.4|22949.4|23
1655799860000|2022-06-21 08:24:20|22969.5|22949.5|22984.2|22944.2|22984.2|22954.2|22969.5|22944.2|36
1655799880000|2022-06-21 08:24:40|22974.4|22954.4|22986.6|22946.6|22986.6|22954.4|22974.4|22944.2|0
1655799890000|2022-06-21 08:24:50|22976.7|22956.7|22986.6|22946.6|22986.6|22956.7|22976.7|22946.6|0
1655799900000|2022-06-21 08:25:00|22976.7|22956.7|22989.1|22949.1|22989.1|22956.7|22976.7|22946.4|8
1655799910000|2022-06-21 08:25:10|22981.7|22961.7|22981.7|22961.7|22981.7|22961.7|22981.7|22961.7|0
1655799930000|2022-06-21 08:25:30|22991.9|22951.9|22994.2|22974.2|22994.2|22974.2|22991.9|22951.9|33
1655799950000|2022-06-21 08:25:50|22994.4|22974.4|22996.7|22976.7|22996.7|22976.7|22994.4|22974.4|0
1655799960000|2022-06-21 08:26:00|23009.2|22969.2|23001.7|22981.7|23009.2|22981.7|23001.7|22969.2|0
1655799970000|2022-06-21 08:26:10|23004.5|22984.5|23014.2|22994.2|23014.2|22994.2|23004.5|22984.5|44
1655799980000|2022-06-21 08:26:20|23026|23006|23026|23006|23026|23006|23026|23006|0
1655799990000|2022-06-21 08:26:30|23031.4|23011.4|23029.1|23009.1|23031.4|23011.4|23029.1|23009.1|12
1655800000000|2022-06-21 08:26:40|23041.6|23001.6|23041.6|23001.6|23041.6|23001.6|23041.6|23001.6|0
1655800010000|2022-06-21 08:26:50|23031.4|23011.4|23031.4|23011.4|23031.4|23011.4|23031.4|23011.4|35
1655800020000|2022-06-21 08:27:00|23029.1|23009.1|23029.1|23009.1|23029.1|23009.1|23029.1|23009.1|35
1655800040000|2022-06-21 08:27:20|23026.7|23006.7|23036.6|22996.6|23036.7|23006.7|23026.7|22996.6|5
1655800050000|2022-06-21 08:27:30|23036.4|22996.4|23036.4|22996.4|23036.4|22996.4|23036.4|22996.4|0
1655800070000|2022-06-21 08:27:50|23036.1|22996.1|23011.4|22991.4|23036.1|22996.1|23011.4|22991.4|0
1655800080000|2022-06-21 08:28:00|23008.9|22988.9|23008.5|22968.5|23018.9|22989.1|23006.4|22958.9|1
1655800090000|2022-06-21 08:28:10|23001.4|22961.4|22996.4|22956.4|23001.4|22961.4|22996.4|22956.4|1
1655800100000|2022-06-21 08:28:20|23003.9|22943.9|22989.5|22949.5|23003.9|22949.5|22989.5|22938.9|3
1655800110000|2022-06-21 08:28:30|22998.9|22958.9|22998.9|22958.9|23001.4|22966.4|22986.4|22956.6|0
1655800130000|2022-06-21 08:28:50|22999.1|22959.1|22999.1|22959.1|22999.1|22959.1|22999.1|22959.1|24
1655800140000|2022-06-21 08:29:00|23001.4|22961.4|23003.8|22963.8|23003.8|22963.8|23001.4|22961.4|0
1655800150000|2022-06-21 08:29:10|23006.1|22966.1|23036.6|22976.6|23036.6|22977.3|22997.3|22957.3|1
1655800160000|2022-06-21 08:29:20|23043.6|22983.6|23033.6|22993.6|23046.3|22996.1|23033.6|22983.6|36
1655800170000|2022-06-21 08:29:30|23033.5|22993.5|23031.1|22991.1|23033.5|22993.5|23031.1|22991.1|0
1655800180000|2022-06-21 08:29:40|||||||||30
1655800200000|2022-06-21 08:30:00|23040.7|22980.7|23033.6|22973.6|23040.7|22980.7|23033.6|22973.6|17
1655800220000|2022-06-21 08:30:20|23023.1|22983.1|23023.1|22983.1|23023.1|22983.1|23023.1|22983.1|0
1655800230000|2022-06-21 08:30:30|23013.6|22973.6|23013.6|22973.6|23013.6|22973.6|23013.6|22973.6|3
1655800270000|2022-06-21 08:31:10|23013.9|22973.9|23013.9|22973.9|23013.9|22973.9|23013.9|22973.9|52
1655800280000|2022-06-21 08:31:20|23003.8|22983.8|23003.8|22983.8|23003.8|22983.8|23003.8|22983.8|4
1655800290000|2022-06-21 08:31:30|23004.1|22984.1|23021.7|23001.7|23024.4|23001.7|23004.1|22984.1|60
1655800300000|2022-06-21 08:31:40|23022|23002|23026.7|23006.7|23026.7|23006.7|23022|23002|0
1655800320000|2022-06-21 08:32:00|23031.7|23011.7|23031.7|23011.7|23031.7|23011.7|23031.7|23011.7|0
1655800330000|2022-06-21 08:32:10|23038.8|23018.8|23041.7|23021.7|23041.7|23021.7|23038.8|23018.8|1
1655800340000|2022-06-21 08:32:20|23049.2|23009.2|23036.7|23016.7|23049.2|23016.7|23036.7|23009.2|1
1655800360000|2022-06-21 08:32:40|23046.9|23006.9|23034.5|23014.5|23046.9|23016.7|23032|23006.9|35
1655800370000|2022-06-21 08:32:50|23041.7|23021.7|23074.5|23034.5|23074.5|23042|23041.7|23011.9|14
1655800380000|2022-06-21 08:33:00|23064.4|23044.4|23064.4|23044.4|23064.4|23044.4|23064.4|23044.4|0
1655800390000|2022-06-21 08:33:10|23061.9|23041.9|23061.7|23041.7|23061.9|23041.9|23061.7|23041.7|0
1655800410000|2022-06-21 08:33:30|23059.2|23039.2|23071|23011|23071|23039.2|23056.7|23011|1
1655800420000|2022-06-21 08:33:40|23048.8|23008.8|23026.7|23006.7|23048.8|23011.4|23026.7|23006.7|0
1655800430000|2022-06-21 08:33:50|23029.2|22989.2|23018.9|22998.9|23029.2|22998.9|23018.9|22989.2|0
1655800440000|2022-06-21 08:34:00|23014.2|22994.2|23022|22982|23022|22994.2|23011.7|22982|1
1655800450000|2022-06-21 08:34:10|23037|22977|23039.2|22979.2|23039.4|22979.4|23037|22977|0
1655800460000|2022-06-21 08:34:20|||||||||1
1655800470000|2022-06-21 08:34:30|23034.4|22994.4|23034.4|22994.4|23034.4|22994.4|23034.4|22994.4|0
1655800480000|2022-06-21 08:34:40|23034.2|22994.2|23034.2|22994.2|23034.2|23006.7|23024.4|22994.2|0
1655800490000|2022-06-21 08:34:50|23021.7|23001.7|23021.7|23001.7|23021.7|23001.7|23021.7|23001.7|0
1655800500000|2022-06-21 08:35:00|23031.9|22991.9|23049.2|23009.2|23049.2|23009.2|23024.7|22991.9|1
1655800510000|2022-06-21 08:35:10|23036.7|23016.7|23036.7|23016.7|23036.7|23016.7|23036.7|23016.7|0
1655800520000|2022-06-21 08:35:20|23036.1|23016.1|23033.6|22993.6|23036.1|23016.1|23024.2|22993.6|0
1655800530000|2022-06-21 08:35:30|23024.2|22984.2|23013.9|22993.9|23024.2|22993.9|23013.9|22984.2|0
1655800560000|2022-06-21 08:36:00|23033.3|22973.3|23021.4|22961.4|23033.3|22973.3|23021.4|22961.4|0
1655800590000|2022-06-21 08:36:30|23016.6|22956.6|23016.6|22956.6|23016.6|22956.6|23016.6|22956.6|0
1655800600000|2022-06-21 08:36:40|23006.4|22966.4|22999.6|22959.6|23006.4|22966.4|22999.6|22959.6|6
1655800620000|2022-06-21 08:37:00|23006.7|22966.7|23006.7|22966.7|23006.7|22966.7|23006.7|22966.7|0
1655800630000|2022-06-21 08:37:10|23009.2|22969.2|23009.2|22969.2|23009.2|22969.2|23009.2|22969.2|2
1655800640000|2022-06-21 08:37:20|||||||||9
1655800660000|2022-06-21 08:37:40|22994.2|22974.2|22996.7|22976.7|22996.7|22976.7|22994.2|22974.2|1
1655800670000|2022-06-21 08:37:50|23006.6|22966.6|23006.6|22966.6|23006.6|22966.6|23006.6|22966.6|3
1655800680000|2022-06-21 08:38:00|23004.2|22964.2|23006.9|22966.9|23006.9|22966.9|23004.2|22964.2|0
1655800690000|2022-06-21 08:38:10|||||||||4
1655800700000|2022-06-21 08:38:20|22997.1|22977.1|23004.5|22984.5|23004.5|22984.5|22997.1|22977.1|1
1655800710000|2022-06-21 08:38:30|23007|22987|23007|22987|23007|22987|23007|22987|0
1655800720000|2022-06-21 08:38:40|23022|22982|23022|22982|23022|22982|23022|22982|7
1655800750000|2022-06-21 08:39:10|23019.5|22979.5|23029.8|22969.8|23029.8|22979.5|23019.5|22969.8|0
1655800770000|2022-06-21 08:39:30|23034.5|22974.5|23027|22987|23034.5|22987|23027|22974.5|2
1655800780000|2022-06-21 08:39:40|23016.7|22996.7|23016.7|22996.7|23016.7|22996.7|23016.7|22996.7|38
1655800790000|2022-06-21 08:39:50|23027.1|22987.1|23039.1|22999.1|23039.1|22999.1|23027.1|22987.1|0
1655800800000|2022-06-21 08:40:00|23043.9|23003.9|23039.4|23019.4|23048.9|23019.4|23039.4|23003.9|0
1655800810000|2022-06-21 08:40:10|23046.4|23026.4|23046.4|23026.4|23046.4|23026.4|23046.4|23026.4|0
1655800830000|2022-06-21 08:40:30|23056.9|23016.9|23059.2|23019.2|23059.2|23019.2|23056.9|23016.9|31
1655800840000|2022-06-21 08:40:40|23054.1|23014.1|23061.6|23021.6|23061.6|23021.6|23054.1|23014.1|7
1655800850000|2022-06-21 08:40:50|23051.7|23031.7|23071.7|23051.7|23071.7|23051.7|23051.7|23031.7|0
1655800860000|2022-06-21 08:41:00|23071.9|23051.9|23071.6|23051.6|23071.9|23051.9|23071.6|23051.6|3
1655800870000|2022-06-21 08:41:10|23071.4|23051.4|23076.1|23036.1|23076.3|23051.4|23071.4|23036.1|20
1655800890000|2022-06-21 08:41:30|23073.8|23033.8|23056.7|23036.7|23073.8|23036.7|23056.7|23031.6|0
1655800900000|2022-06-21 08:41:40|||||||||1
1655800910000|2022-06-21 08:41:50|23061.7|23041.7|23061.7|23041.7|23061.7|23041.7|23061.7|23041.7|10
1655800920000|2022-06-21 08:42:00|23062.1|23042.1|23078.6|23058.6|23078.6|23058.6|23062.1|23042.1|7
1655800950000|2022-06-21 08:42:30|23079.1|23059.1|23079.2|23039.2|23079.2|23059.1|23074.4|23039.2|1
1655800960000|2022-06-21 08:42:40|23054.6|23034.6|23051.7|23031.7|23054.6|23034.6|23051.7|23031.7|1
1655800970000|2022-06-21 08:42:50|23049.2|23029.2|23049.2|23029.2|23049.2|23029.2|23049.2|23029.2|1
1655801000000|2022-06-21 08:43:20|23051.6|23031.6|23061.9|23021.9|23061.9|23031.6|23051.6|23021.9|22
1655801010000|2022-06-21 08:43:30|23064.2|23024.2|23064.2|23024.2|23064.2|23024.2|23064.2|23024.2|1
1655801040000|2022-06-21 08:44:00|23055.1|23035.1|23076.7|23056.7|23076.7|23056.7|23055.1|23035.1|0
1655801050000|2022-06-21 08:44:10|23086.9|23046.9|23076.7|23056.7|23089.2|23056.7|23076.7|23046.9|60
1655801070000|2022-06-21 08:44:30|23074.4|23054.4|23071.9|23051.9|23074.4|23054.4|23071.9|23051.9|0
1655801080000|2022-06-21 08:44:40|||||||||1
1655801090000|2022-06-21 08:44:50|23074.4|23054.4|23074.4|23054.4|23074.4|23054.4|23074.4|23054.4|20
1655801110000|2022-06-21 08:45:10|23086.9|23046.9|23084.1|23044.1|23086.9|23046.9|23084.1|23044.1|0
1655801140000|2022-06-21 08:45:40|23096.6|23036.6|23096.6|23036.6|23096.6|23036.6|23096.6|23036.6|9
1655801150000|2022-06-21 08:45:50|23084.1|23044.1|23084.1|23044.1|23084.1|23044.1|23084.1|23044.1|0
1655801160000|2022-06-21 08:46:00|23081.7|23041.7|23081.7|23041.7|23081.7|23041.7|23081.7|23041.7|0
1655801170000|2022-06-21 08:46:10|23084.1|23044.1|23081.6|23041.6|23084.1|23044.1|23081.6|23041.6|0
1655801190000|2022-06-21 08:46:30|23079.2|23039.2|23081.6|23041.6|23081.6|23041.6|23079.2|23039.2|15
1655801200000|2022-06-21 08:46:40|23079.2|23039.2|23079.2|23039.2|23079.2|23039.2|23079.2|23039.2|0
1655801220000|2022-06-21 08:47:00|23081.6|23041.6|23081.6|23041.6|23081.6|23041.6|23081.6|23041.6|0
1655801230000|2022-06-21 08:47:10|23074.4|23054.4|23097.1|23057.1|23097.1|23067|23074.4|23054.4|36
1655801240000|2022-06-21 08:47:20|23087|23067|23097.1|23057.1|23097.1|23067|23087|23057.1|0
1655801250000|2022-06-21 08:47:30|23101.9|23061.9|23091.7|23071.7|23101.9|23071.7|23091.7|23061.9|0
1655801270000|2022-06-21 08:47:50|23101.8|23061.8|23099.1|23079.1|23101.8|23079.1|23099.1|23061.8|1
1655801280000|2022-06-21 08:48:00|23101.4|23081.4|23101.4|23081.4|23101.4|23081.4|23101.4|23081.4|0
1655801290000|2022-06-21 08:48:10|23098.9|23078.9|23098.9|23078.9|23098.9|23078.9|23098.9|23078.9|0
1655801310000|2022-06-21 08:48:30|23096.6|23076.6|23096.6|23076.6|23096.6|23076.6|23096.6|23076.6|0
1655801320000|2022-06-21 08:48:40|||||||||1
1655801330000|2022-06-21 08:48:50|23096.7|23076.7|23096.7|23076.7|23096.7|23076.7|23096.7|23076.7|1
1655801340000|2022-06-21 08:49:00|23099.1|23079.1|23099.1|23079.1|23099.1|23079.1|23099.1|23079.1|1
1655801350000|2022-06-21 08:49:10|||||||||1
1655801360000|2022-06-21 08:49:20|23098.9|23078.9|23098.9|23078.9|23098.9|23078.9|23098.9|23078.9|0
1655801380000|2022-06-21 08:49:40|23096.6|23076.6|23096.6|23076.6|23096.6|23076.6|23096.6|23076.6|0
1655801400000|2022-06-21 08:50:00|23098.9|23078.9|23098.9|23078.9|23098.9|23078.9|23098.9|23078.9|0
1655801410000|2022-06-21 08:50:10|||||||||1
1655801440000|2022-06-21 08:50:40|23103.8|23083.8|23103.8|23083.8|23103.8|23083.8|23103.8|23083.8|0
1655801450000|2022-06-21 08:50:50|23103.9|23083.9|23143.9|23103.9|23143.9|23108.9|23103.9|23083.9|2
1655801460000|2022-06-21 08:51:00|23133.8|23113.8|23131.4|23111.4|23133.8|23113.8|23131.4|23111.4|0
1655801470000|2022-06-21 08:51:10|23133.9|23113.9|23143.9|23123.9|23143.9|23123.9|23133.9|23113.9|4
1655801480000|2022-06-21 08:51:20|23144.1|23124.1|23148.9|23128.9|23148.9|23128.9|23144.1|23124.1|101
1655801500000|2022-06-21 08:51:40|||||||||3
1655801510000|2022-06-21 08:51:50|23149.1|23129.1|23171.7|23151.7|23181.4|23151.7|23149.1|23129.1|2
1655801520000|2022-06-21 08:52:00|23174.1|23154.1|23179.2|23159.2|23184.2|23159.2|23174.1|23144.2|0
1655801530000|2022-06-21 08:52:10|23193.9|23133.9|23161.4|23141.4|23193.9|23141.4|23156.4|23133.9|1
1655801540000|2022-06-21 08:52:20|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|23161.3|23141.3|0
1655801550000|2022-06-21 08:52:30|23158.9|23138.9|23153.8|23133.8|23158.9|23138.9|23153.8|23133.8|31
1655801560000|2022-06-21 08:52:40|23153.9|23133.9|23153.8|23133.8|23153.9|23133.9|23153.8|23133.8|23
1655801570000|2022-06-21 08:52:50|23153.9|23133.9|23154.1|23134.1|23154.1|23134.1|23153.8|23133.8|13
1655801580000|2022-06-21 08:53:00|23164.2|23124.2|23159.1|23139.1|23168.9|23139.1|23159.1|23124.2|0
1655801590000|2022-06-21 08:53:10|23161.4|23141.4|23171.6|23131.6|23171.6|23141.4|23159.1|23131.6|0
1655801600000|2022-06-21 08:53:20|23166.4|23146.4|23158.9|23138.9|23166.4|23146.4|23158.9|23138.9|1
1655801610000|2022-06-21 08:53:30|23158.8|23138.8|23151.4|23131.4|23158.8|23138.8|23151.4|23131.4|1
1655801620000|2022-06-21 08:53:40|||||||||74
1655801630000|2022-06-21 08:53:50|23151.6|23131.6|23151.7|23131.7|23151.7|23131.7|23151.4|23131.4|29
1655801640000|2022-06-21 08:54:00|23151.4|23131.4|23113.9|23093.9|23151.4|23131.4|23113.9|23093.9|4
1655801650000|2022-06-21 08:54:10|23116.3|23096.3|23116.7|23096.7|23116.7|23096.7|23113.9|23093.9|1
1655801660000|2022-06-21 08:54:20|23119.1|23099.1|23119.1|23099.1|23119.1|23099.1|23119.1|23099.1|0
1655801670000|2022-06-21 08:54:30|23131.6|23091.6|23131.6|23091.6|23131.6|23091.6|23131.6|23091.6|0
1655801690000|2022-06-21 08:54:50|23121.4|23101.4|23131.6|23091.6|23131.6|23101.4|23121.4|23091.6|0
1655801700000|2022-06-21 08:55:00|23133.9|23093.9|23124.1|23104.1|23133.9|23104.1|23124.1|23093.9|1
1655801710000|2022-06-21 08:55:10|23126.4|23106.4|23126.4|23106.4|23126.4|23106.4|23126.4|23106.4|6
1655801740000|2022-06-21 08:55:40|23128.8|23108.8|23131.3|23111.3|23131.3|23111.3|23128.8|23108.8|0
1655801750000|2022-06-21 08:55:50|23131.1|23111.1|23113.8|23093.8|23131.1|23111.1|23113.8|23093.8|0
1655801760000|2022-06-21 08:56:00|23111.4|23091.4|23111.6|23091.6|23111.6|23091.6|23111.4|23091.4|0
1655801770000|2022-06-21 08:56:10|23113.9|23093.9|23124.2|23084.2|23124.2|23093.9|23113.9|23084.2|9
1655801780000|2022-06-21 08:56:20|23116.7|23096.7|23116.7|23096.7|23116.7|23096.7|23116.7|23096.7|0
1655801800000|2022-06-21 08:56:40|23104.2|23084.2|23097|23077|23104.2|23084.2|23097|23077|1
1655801820000|2022-06-21 08:57:00|23094.6|23074.6|23094.2|23074.2|23094.6|23074.6|23092.3|23072.3|54
1655801830000|2022-06-21 08:57:10|23094.3|23074.3|23106.7|23086.7|23106.7|23086.7|23094.3|23074.3|0
1655801850000|2022-06-21 08:57:30|23111.7|23091.7|23111.7|23091.7|23111.7|23091.7|23111.7|23091.7|0
1655801860000|2022-06-21 08:57:40|||||||||3
1655801890000|2022-06-21 08:58:10|23112|23092|23119.2|23099.2|23119.2|23099.2|23112|23092|1
1655801900000|2022-06-21 08:58:20|23126.6|23106.6|23126.6|23086.6|23126.6|23106.6|23126.3|23086.6|3
1655801910000|2022-06-21 08:58:30|23126.8|23086.8|23126.8|23086.8|23126.8|23086.8|23126.8|23086.8|91
1655801920000|2022-06-21 08:58:40|23129.2|23089.2|23126.8|23086.8|23129.2|23097|23117|23086.8|30
1655801940000|2022-06-21 08:59:00|23116.7|23096.7|23111.8|23091.8|23116.7|23096.7|23111.8|23091.8|32
1655801960000|2022-06-21 08:59:20|23107|23087|23107.1|23087.1|23107.1|23087.1|23107|23087|0
1655801970000|2022-06-21 08:59:30|23107|23087|23114.3|23094.3|23114.3|23094.3|23107|23087|2
1655801980000|2022-06-21 08:59:40|23121.4|23101.4|23121.4|23101.4|23121.4|23101.4|23121.4|23101.4|0
1655801990000|2022-06-21 08:59:50|23121.6|23101.6|23126.3|23106.3|23126.3|23106.3|23121.6|23101.6|76
1655802000000|2022-06-21 09:00:00|23126.4|23106.4|23121.3|23101.3|23126.4|23106.4|23121.3|23101.3|22
1655802010000|2022-06-21 09:00:10|23118.6|23098.6|23113.9|23093.9|23118.6|23098.6|23113.9|23093.9|2
1655802020000|2022-06-21 09:00:20|23103.9|23083.9|23101.4|23081.4|23103.9|23083.9|23101.4|23081.4|0
1655802030000|2022-06-21 09:00:30|23101.3|23081.3|23098.9|23078.9|23101.3|23081.3|23098.9|23078.9|1
1655802040000|2022-06-21 09:00:40|23094.2|23074.2|23096.4|23076.4|23106.6|23076.4|23091.8|23066.6|3
1655802060000|2022-06-21 09:01:00|23096.5|23076.5|23096.5|23076.5|23096.5|23076.5|23096.5|23076.5|1
1655802070000|2022-06-21 09:01:10|23096.4|23076.4|23096.4|23076.4|23096.4|23076.4|23096.4|23076.4|0
1655802080000|2022-06-21 09:01:20|23096.3|23076.3|23096.3|23076.3|23096.3|23076.3|23096.3|23076.3|32
1655802090000|2022-06-21 09:01:30|23100.1|23060.1|23071|23051|23100.1|23060.1|23071|23051|3
1655802100000|2022-06-21 09:01:40|23071.3|23051.3|23073.6|23053.6|23073.6|23053.6|23071.3|23051.3|47
1655802110000|2022-06-21 09:01:50|||||||||78
1655802120000|2022-06-21 09:02:00|23076|23056|23078.6|23058.6|23078.6|23058.6|23076|23056|7
1655802130000|2022-06-21 09:02:10|23076.1|23056.1|23081.1|23061.1|23081.1|23061.1|23076.1|23056.1|12
1655802140000|2022-06-21 09:02:20|23083.5|23063.5|23083.5|23063.5|23083.5|23063.5|23083.5|23063.5|22
1655802160000|2022-06-21 09:02:40|23088.2|23068.2|23088.2|23068.2|23088.2|23068.2|23088.2|23068.2|0
1655802170000|2022-06-21 09:02:50|23098.3|23058.3|23103|23063|23103|23063|23098.3|23058.3|0
1655802180000|2022-06-21 09:03:00|23100.7|23060.7|23098.2|23078.2|23100.7|23078.2|23098.2|23060.7|0
1655802200000|2022-06-21 09:03:20|23091.1|23071.1|23090.8|23070.8|23091.1|23071.1|23090.8|23070.8|1
1655802210000|2022-06-21 09:03:30|||||||||10
1655802220000|2022-06-21 09:03:40|23085.8|23065.8|23085.8|23065.8|23085.8|23065.8|23085.8|23065.8|0
1655802230000|2022-06-21 09:03:50|23075.8|23055.8|23068.5|23048.5|23085.4|23055.8|23068.5|23045.4|0
1655802240000|2022-06-21 09:04:00|23070.8|23050.8|23070.8|23050.8|23070.8|23050.8|23070.8|23050.8|0
1655802250000|2022-06-21 09:04:10|23081|23041|23083.3|23043.3|23083.3|23043.3|23081|23041|0
1655802260000|2022-06-21 09:04:20|23070.8|23050.8|23065.8|23045.8|23070.8|23050.8|23065.8|23045.8|0
1655802280000|2022-06-21 09:04:40|23065.5|23045.5|23065.8|23045.8|23065.8|23045.8|23063.2|23043.2|0
1655802290000|2022-06-21 09:04:50|23075.1|23035.1|23058.3|23038.3|23075.1|23038.3|23058.3|23023.3|0
1655802310000|2022-06-21 09:05:10|23058.5|23038.5|23060.8|23040.8|23060.8|23040.8|23058.5|23038.5|0
1655802330000|2022-06-21 09:05:30|||||||||15
1655802370000|2022-06-21 09:06:10|23063.2|23043.2|23065.8|23045.8|23073.3|23045.8|23063.2|23033.3|1
1655802380000|2022-06-21 09:06:20|23075.1|23035.1|23063.3|23023.3|23075.1|23035.1|23063.3|23023.3|0
1655802400000|2022-06-21 09:06:40|23063.6|23023.6|23063.6|23023.6|23063.6|23023.6|23063.6|23023.6|0
1655802410000|2022-06-21 09:06:50|23078.6|23018.6|23066.1|23046.1|23078.6|23046.1|23059|23018.6|0
1655802420000|2022-06-21 09:07:00|23070.8|23050.8|23081|23041|23081|23050.8|23070.8|23041|55
1655802440000|2022-06-21 09:07:20|23071.1|23051.1|23071.1|23051.1|23071.1|23051.1|23071.1|23051.1|0
1655802450000|2022-06-21 09:07:30|23073.5|23053.5|23073.5|23053.5|23073.5|23053.5|23073.5|23053.5|2
1655802460000|2022-06-21 09:07:40|23073.8|23053.8|23088.6|23048.6|23088.6|23056.1|23073.8|23048.6|0
1655802470000|2022-06-21 09:07:50|23086.3|23026.3|23029|23009|23086.3|23045|23029|23009|15
1655802490000|2022-06-21 09:08:10|23031.7|23011.7|23031.7|23011.7|23031.7|23011.7|23031.7|23011.7|0
1655802500000|2022-06-21 09:08:20|||||||||57
1655802560000|2022-06-21 09:09:20|||||||||24
1655802580000|2022-06-21 09:09:40|23041.5|23001.5|23039.2|22999.2|23041.5|23001.5|23039.2|22999.2|0
1655802600000|2022-06-21 09:10:00|23029.3|23009.3|23031.7|23011.7|23031.7|23011.7|23029.3|23009.3|4
1655802610000|2022-06-21 09:10:10|23031.5|23011.5|23029.2|23009.2|23031.5|23011.5|23029.2|23009.2|0
1655802640000|2022-06-21 09:10:40|23026.5|23006.5|23021.7|23001.7|23026.5|23006.5|23021.7|23001.7|0
1655802650000|2022-06-21 09:10:50|23024.2|22984.2|23026.8|22986.8|23026.8|22994.3|23011.7|22984.2|0
1655802660000|2022-06-21 09:11:00|23029.2|22989.2|23026.7|23006.7|23039.2|23006.7|23026.7|22989.2|2
1655802670000|2022-06-21 09:11:10|23019.6|22999.6|23019.2|22999.2|23019.6|22999.6|23019.2|22999.2|2
1655802680000|2022-06-21 09:11:20|23019.3|22999.3|23019.2|22999.2|23019.3|22999.3|23019|22999|0
1655802710000|2022-06-21 09:11:50|23019.6|22999.6|23026.7|23006.7|23026.7|23006.7|23019.6|22999.6|0
1655802720000|2022-06-21 09:12:00|23027|23007|23037|23017|23037|23017|23027|23007|5
1655802730000|2022-06-21 09:12:10|23046.8|23006.8|23046.8|23006.8|23046.8|23006.8|23046.8|23006.8|5
1655802750000|2022-06-21 09:12:30|23037|23017|23037|23017|23037|23017|23037|23017|0
1655802760000|2022-06-21 09:12:40|23049.5|23009.5|23049.5|23009.5|23049.5|23009.5|23049.5|23009.5|0
1655802770000|2022-06-21 09:12:50|23039.3|23019.3|23039.3|23019.3|23039.3|23019.3|23039.3|23019.3|11
1655802780000|2022-06-21 09:13:00|23037|23017|23036.7|23016.7|23037|23017|23036.7|23016.7|39
1655802790000|2022-06-21 09:13:10|23041.4|23021.4|23041.4|23021.4|23041.4|23021.4|23041.4|23021.4|4
1655802830000|2022-06-21 09:13:50|23041.7|23021.7|23044.5|23024.5|23054.2|23024.5|23041.7|23014.2|0
1655802840000|2022-06-21 09:14:00|23044.6|23024.6|23044.5|23024.5|23047|23027|23044.5|23024.5|0
1655802850000|2022-06-21 09:14:10|23046.7|23026.7|23046.7|23026.7|23046.7|23026.7|23046.7|23026.7|4
1655802860000|2022-06-21 09:14:20|23056.5|23016.5|23046.7|23026.7|23056.5|23026.7|23046.7|23016.5|0
1655802870000|2022-06-21 09:14:30|||||||||33
1655802880000|2022-06-21 09:14:40|23056.5|23016.5|23056.5|23016.5|23056.5|23016.5|23056.5|23016.5|0
1655802890000|2022-06-21 09:14:50|23049|23029|23049|23029|23049|23029|23049|23029|0
1655802910000|2022-06-21 09:15:10|23059.2|23019.2|23049.3|23029.3|23059.2|23029.3|23049.3|23019.2|42
1655802920000|2022-06-21 09:15:20|23049.2|23029.2|23049.2|23029.2|23049.2|23029.2|23049.2|23029.2|0
1655802930000|2022-06-21 09:15:30|23049.3|23029.3|23049.3|23029.3|23049.3|23029.3|23049.3|23029.3|20
1655802960000|2022-06-21 09:16:00|23051.8|23031.8|23051.7|23031.7|23051.8|23031.8|23051.7|23031.7|0
1655802970000|2022-06-21 09:16:10|23047|23027|23047|23027|23047|23027|23047|23027|0
1655802980000|2022-06-21 09:16:20|23056.8|23016.8|23056.8|23016.8|23056.8|23016.8|23056.8|23016.8|0
1655803030000|2022-06-21 09:17:10|23044.3|23024.3|23044.3|23024.3|23044.3|23024.3|23044.3|23024.3|0
1655803070000|2022-06-21 09:17:50|23044.2|23024.2|23044.2|23024.2|23044.2|23024.2|23044.2|23024.2|0
1655803080000|2022-06-21 09:18:00|23044|23024|23041.7|23021.7|23044|23024|23041.7|23021.7|0
1655803090000|2022-06-21 09:18:10|23041.8|23021.8|23049.3|23029.3|23049.3|23029.3|23041.8|23021.8|0
1655803110000|2022-06-21 09:18:30|23049.2|23029.2|23049.2|23029.2|23049.2|23029.2|23049.2|23029.2|50
1655803170000|2022-06-21 09:19:30|23051.5|23031.5|23051.5|23031.5|23051.5|23031.5|23051.5|23031.5|0
1655803180000|2022-06-21 09:19:40|23051.4|23031.4|23051.7|23031.7|23051.7|23031.7|23049|23029|4
1655803190000|2022-06-21 09:19:50|23051.5|23031.5|23051.5|23031.5|23051.5|23031.5|23051.5|23031.5|0
1655803210000|2022-06-21 09:20:10|23051.7|23031.7|23051.7|23031.7|23051.7|23031.7|23051.7|23031.7|0
1655803250000|2022-06-21 09:20:50|23051.5|23031.5|23049.2|23029.2|23051.5|23031.5|23049.2|23029.2|17
1655803260000|2022-06-21 09:21:00|23048.9|23028.9|23043.9|23023.9|23048.9|23028.9|23043.9|23023.9|6
1655803270000|2022-06-21 09:21:10|23046.2|23026.2|23048.9|23028.9|23048.9|23028.9|23046.2|23026.2|2
1655803300000|2022-06-21 09:21:40|23049.2|23029.2|23049.2|23029.2|23049.2|23029.2|23049.2|23029.2|21
1655803310000|2022-06-21 09:21:50|23049|23029|23049|23029|23049|23029|23049|23029|0
1655803320000|2022-06-21 09:22:00|23046.4|23026.4|23046.8|23026.8|23046.8|23026.8|23046.4|23026.4|142
1655803330000|2022-06-21 09:22:10|||||||||19
1655803340000|2022-06-21 09:22:20|23047|23027|23047|23027|23047|23027|23047|23027|15
1655803350000|2022-06-21 09:22:30|23047.1|23027.1|23049.5|23029.5|23049.5|23029.5|23047|23027|10
1655803360000|2022-06-21 09:22:40|23047.1|23027.1|23047.1|23027.1|23047.1|23027.1|23047.1|23027.1|0
1655803370000|2022-06-21 09:22:50|23047.3|23027.3|23049.6|23029.6|23049.6|23029.6|23047.3|23027.3|5
1655803380000|2022-06-21 09:23:00|23047|23027|23049.6|23029.6|23059.5|23029.6|23047|23019.5|10
1655803390000|2022-06-21 09:23:10|23049.5|23029.5|23049.5|23029.5|23049.5|23029.5|23049.5|23029.5|0
1655803400000|2022-06-21 09:23:20|23047.3|23027.3|23049.6|23029.6|23049.6|23029.6|23047.3|23027.3|0
1655803410000|2022-06-21 09:23:30|23052|23032|23052|23032|23052|23032|23052|23032|8
1655803420000|2022-06-21 09:23:40|23054.5|23034.5|23054.5|23034.5|23054.5|23034.5|23054.5|23034.5|0
1655803470000|2022-06-21 09:24:30|23054.6|23034.6|23057|23037|23057|23037|23054.6|23034.6|2
1655803480000|2022-06-21 09:24:40|23054.5|23034.5|23054.5|23034.5|23054.5|23034.5|23054.5|23034.5|1
1655803490000|2022-06-21 09:24:50|||||||||1
1655803500000|2022-06-21 09:25:00|23054.6|23034.6|23057|23037|23057|23037|23054.6|23034.6|0
1655803530000|2022-06-21 09:25:30|23054.6|23034.6|23054.5|23034.5|23054.6|23034.6|23054.5|23034.5|1
1655803560000|2022-06-21 09:26:00|23052|23032|23057|23037|23057|23037|23052|23032|22
1655803570000|2022-06-21 09:26:10|23054.5|23034.5|23054.5|23034.5|23054.5|23034.5|23054.5|23034.5|0
1655803590000|2022-06-21 09:26:30|23057|23037|23057|23037|23057|23037|23057|23037|2
1655803610000|2022-06-21 09:26:50|||||||||2
1655803620000|2022-06-21 09:27:00|||||||||2
1655803660000|2022-06-21 09:27:40|||||||||1
1655803680000|2022-06-21 09:28:00|||||||||4
1655803700000|2022-06-21 09:28:20|23054.5|23034.5|23054.5|23034.5|23054.5|23034.5|23054.5|23034.5|7
1655803730000|2022-06-21 09:28:50|||||||||4
1655803750000|2022-06-21 09:29:10|23052|23032|23054.5|23034.5|23054.5|23034.5|23052|23032|0
1655803780000|2022-06-21 09:29:40|23052|23032|23054.5|23034.5|23054.5|23034.5|23052|23032|0
1655803790000|2022-06-21 09:29:50|23054.3|23034.3|23047|23027|23054.3|23034.3|23047|23027|0
1655803800000|2022-06-21 09:30:00|23049.5|23029.5|23049.5|23029.5|23049.5|23029.5|23049.5|23029.5|0
1655803830000|2022-06-21 09:30:30|23047|23027|23047|23027|23047|23027|23047|23027|2
1655803840000|2022-06-21 09:30:40|23039.9|23019.9|23039.6|23019.6|23039.9|23019.9|23039.6|23019.6|3
1655803860000|2022-06-21 09:31:00|23042|23022|23042|23022|23042.1|23022.1|23042|23022|3
1655803870000|2022-06-21 09:31:10|23042.1|23022.1|23042.1|23022.1|23042.1|23022.1|23042.1|23022.1|1
1655803910000|2022-06-21 09:31:50|23037|23017|23044.5|23024.5|23046.8|23026.8|23037|23017|4
1655803920000|2022-06-21 09:32:00|23039.5|23019.5|22999|22979|23039.5|23019.5|22999|22979|6
1655803930000|2022-06-21 09:32:10|22999.3|22979.3|23019.2|22959.2|23019.2|22979.3|22999.3|22959.2|1
1655803940000|2022-06-21 09:32:20|23019|22959|23019|22959|23019|22959|23019|22959|1
1655803960000|2022-06-21 09:32:40|23016.8|22956.8|23009.3|22969.3|23016.8|22969.3|23009.3|22956.8|0
1655803980000|2022-06-21 09:33:00|23004.3|22984.3|23004.3|22984.3|23004.3|22984.3|23004.3|22984.3|0
1655804000000|2022-06-21 09:33:20|23004.2|22984.2|22984.9|22964.9|23004.2|22984.2|22984.9|22964.9|0
1655804010000|2022-06-21 09:33:30|||||||||3
1655804020000|2022-06-21 09:33:40|22982.5|22962.5|22982|22962|22982.5|22962.5|22982|22962|2
1655804040000|2022-06-21 09:34:00|22991.8|22951.8|22991.8|22951.8|22991.8|22951.8|22991.8|22951.8|0
1655804050000|2022-06-21 09:34:10|22969.5|22949.5|22969.5|22949.5|22969.5|22949.5|22969.5|22949.5|2
1655804060000|2022-06-21 09:34:20|22962.2|22942.2|22956.8|22936.8|22962.2|22942.2|22956.8|22936.8|2
1655804090000|2022-06-21 09:34:50|22957|22937|22967|22947|22967|22947|22957|22937|0
1655804100000|2022-06-21 09:35:00|22967.1|22947.1|22969.5|22949.5|22969.5|22949.5|22967.1|22947.1|20
1655804120000|2022-06-21 09:35:20|22969.6|22949.6|22969.6|22949.6|22969.6|22949.6|22969.6|22949.6|58
1655804140000|2022-06-21 09:35:40|22967.2|22947.2|22967.2|22947.2|22967.2|22947.2|22967.2|22947.2|4
1655804160000|2022-06-21 09:36:00|22969.9|22949.9|22969.9|22949.9|22969.9|22949.9|22969.9|22949.9|0
1655804170000|2022-06-21 09:36:10|22967.5|22947.5|22967.5|22947.5|22967.5|22947.5|22967.5|22947.5|0
1655804180000|2022-06-21 09:36:20|||||||||6
1655804200000|2022-06-21 09:36:40|22972.5|22952.5|22967.5|22947.5|22972.5|22952.5|22967.5|22947.5|1
1655804210000|2022-06-21 09:36:50|22965|22925|22965|22925|22965|22925|22965|22925|0
1655804230000|2022-06-21 09:37:10|||||||||50
1655804250000|2022-06-21 09:37:30|22969.7|22929.7|22969.7|22929.7|22969.7|22929.7|22969.7|22929.7|5
1655804260000|2022-06-21 09:37:40|22967.4|22927.4|22972.1|22932.1|22972.1|22932.1|22967.4|22927.4|0
1655804270000|2022-06-21 09:37:50|22972.2|22932.2|22974.6|22934.6|22974.6|22934.6|22972.2|22932.2|0
1655804280000|2022-06-21 09:38:00|22974.7|22934.7|22974.7|22934.7|22974.7|22934.7|22974.7|22934.7|0
1655804290000|2022-06-21 09:38:10|22972.2|22952.2|22972.2|22952.2|22972.2|22952.2|22972.2|22952.2|0
1655804320000|2022-06-21 09:38:40|22972.5|22952.5|22972.5|22952.5|22972.5|22952.5|22972.5|22952.5|1
1655804340000|2022-06-21 09:39:00|22977.2|22957.2|22979.7|22959.7|22979.7|22959.7|22977.2|22957.2|0
1655804370000|2022-06-21 09:39:30|22992.5|22952.5|22992.5|22952.5|22992.5|22952.5|22992.5|22952.5|30
1655804380000|2022-06-21 09:39:40|23006.7|22966.7|23006.7|22966.7|23006.7|22966.7|23006.7|22966.7|56
1655804390000|2022-06-21 09:39:50|23007.1|22967.1|22997.2|22977.2|23007.1|22977.2|22997.2|22967.1|2
1655804410000|2022-06-21 09:40:10|||||||||5
1655804450000|2022-06-21 09:40:50|23007.1|22967.1|23007.1|22967.1|23007.1|22967.1|23007.1|22967.1|18
1655804460000|2022-06-21 09:41:00|22997.2|22977.2|23019|22999|23028.9|22999|22997.2|22977.2|0
1655804490000|2022-06-21 09:41:30|||||||||1
1655804500000|2022-06-21 09:41:40|||||||||1
1655804510000|2022-06-21 09:41:50|23028.9|22988.9|23019|22999|23028.9|22999|23019|22988.9|1
1655804530000|2022-06-21 09:42:10|23026.1|23006.1|23036.2|22996.2|23036.2|23006.1|23026.1|22996.2|4
1655804540000|2022-06-21 09:42:20|23026.1|23006.1|23031.1|23011.1|23031.1|23011.1|23026.1|23006.1|0
1655804550000|2022-06-21 09:42:30|||||||||9
1655804560000|2022-06-21 09:42:40|23030.8|23010.8|23021.2|23001.2|23030.8|23010.8|23021.1|23001.1|1
1655804580000|2022-06-21 09:43:00|23021.4|23001.4|23021.4|23001.4|23021.4|23001.4|23021.4|23001.4|2
1655804800000|2022-06-21 09:46:40|23019|22999|23018.7|22998.7|23019|22999|23018.7|22998.7|1
1655804820000|2022-06-21 09:47:00|23018.6|22998.6|23018.9|22998.9|23018.9|22998.9|23016.4|22996.4|0
1655804830000|2022-06-21 09:47:10|23029.2|22989.2|23029.2|22989.2|23029.2|22989.2|23029.2|22989.2|0
1655804840000|2022-06-21 09:47:20|23026.7|23006.7|23043.9|23003.9|23043.9|23013.7|23026.7|23003.9|1
1655804880000|2022-06-21 09:48:00|23036.1|23016.1|23045.9|23005.9|23045.9|23016.1|23036.1|23005.9|0
1655804900000|2022-06-21 09:48:20|23035.8|23015.8|23035.8|23015.8|23035.8|23015.8|23035.8|23015.8|2
1655804930000|2022-06-21 09:48:50|23023.9|23003.9|23023.9|23003.9|23023.9|23003.9|23023.9|23003.9|0
1655805010000|2022-06-21 09:50:10|23023.6|23003.6|23030.9|23010.9|23030.9|23010.9|23023.6|23003.6|0
1655805020000|2022-06-21 09:50:20|23036.1|23016.1|23038.9|23018.9|23038.9|23018.9|23036.1|23016.1|0
1655805040000|2022-06-21 09:50:40|23043.6|23023.6|23045.8|23025.8|23045.8|23025.8|23043.6|23023.6|10
1655805050000|2022-06-21 09:50:50|23043.3|23023.3|23048.3|23008.3|23048.3|23023.3|23043.3|23008.3|0
1655805110000|2022-06-21 09:51:50|23048.4|23008.4|23048.4|23008.4|23048.4|23008.4|23048.4|23008.4|3
1655805140000|2022-06-21 09:52:20|23048.7|23008.7|23048.7|23008.7|23048.7|23008.7|23048.7|23008.7|0
1655805200000|2022-06-21 09:53:20|23051.2|23011.2|23051.2|23011.2|23051.2|23011.2|23051.2|23011.2|0
1655805260000|2022-06-21 09:54:20|23048.9|23008.9|23048.9|23008.9|23048.9|23008.9|23048.9|23008.9|0
1655805290000|2022-06-21 09:54:50|23051.4|23011.4|23041.7|23021.7|23051.4|23021.7|23041.7|23011.4|3
1655805300000|2022-06-21 09:55:00|23036.7|23016.7|23036.7|23016.7|23036.7|23016.7|23036.7|23016.7|0
1655805310000|2022-06-21 09:55:10|||||||||1
1655805330000|2022-06-21 09:55:30|23036.4|23016.4|23036.4|23016.4|23036.4|23016.4|23036.4|23016.4|0
1655805400000|2022-06-21 09:56:40|23048.9|23008.9|23048.9|23008.9|23048.9|23008.9|23048.9|23008.9|0
1655805430000|2022-06-21 09:57:10|23041.4|23021.4|23041.4|23021.4|23041.4|23021.4|23041.4|23021.4|0
1655805460000|2022-06-21 09:57:40|||||||||3
1655805480000|2022-06-21 09:58:00|23043.9|23023.9|23043.9|23023.9|23043.9|23023.9|23043.9|23023.9|0
1655805510000|2022-06-21 09:58:30|23046.4|23026.4|23046.4|23026.4|23046.4|23026.4|23046.4|23026.4|0
1655805530000|2022-06-21 09:58:50|23056.5|23016.5|23046.4|23026.4|23056.5|23028.7|23046.4|23016.5|1
1655805540000|2022-06-21 09:59:00|23048.9|23028.9|23048.9|23028.9|23048.9|23028.9|23048.9|23028.9|0
1655805550000|2022-06-21 09:59:10|23053.9|23033.9|23058.9|23038.9|23058.9|23038.9|23053.9|23033.9|1
1655805560000|2022-06-21 09:59:20|23059.1|23039.1|23056.4|23036.4|23063.9|23043.9|23056.4|23036.4|1
1655805570000|2022-06-21 09:59:30|23056.1|23036.1|23051.4|23031.4|23056.1|23036.1|23051.4|23031.4|0
1655805580000|2022-06-21 09:59:40|23046.5|23026.5|23046.5|23026.5|23046.5|23026.5|23046.5|23026.5|0
1655805590000|2022-06-21 09:59:50|||||||||1
1655805620000|2022-06-21 10:00:20|23046.4|23026.4|23046.4|23026.4|23046.4|23026.4|23046.4|23026.4|14
1655805660000|2022-06-21 10:01:00|23046.2|23026.2|23041.5|23021.5|23046.2|23026.2|23041.5|23021.5|0
1655805680000|2022-06-21 10:01:20|23041.6|23021.6|23041.6|23021.6|23041.6|23021.6|23041.6|23021.6|0
1655805690000|2022-06-21 10:01:30|||||||||2
1655805700000|2022-06-21 10:01:40|23039.3|23019.3|23041.6|23021.6|23041.6|23021.6|23039.3|23019.3|1
1655805720000|2022-06-21 10:02:00|23051.9|23011.9|23054.4|23034.4|23054.4|23034.4|23046.9|23011.9|0
1655805730000|2022-06-21 10:02:10|23054.6|23034.6|23066.8|23046.8|23066.8|23046.8|23054.6|23034.6|0
1655805750000|2022-06-21 10:02:30|23071.5|23051.5|23076.8|23056.8|23076.8|23056.8|23071.5|23051.5|1
1655805780000|2022-06-21 10:03:00|23079.3|23059.3|23079.3|23059.3|23079.3|23059.3|23079.3|23059.3|1
1655805850000|2022-06-21 10:04:10|23079.4|23059.4|23084.3|23064.3|23084.3|23064.3|23079.4|23059.4|1
1655805870000|2022-06-21 10:04:30|||||||||5
1655805940000|2022-06-21 10:05:40|23084|23064|23081.4|23061.4|23084|23064|23081.4|23061.4|0
1655805950000|2022-06-21 10:05:50|23079|23059|23079|23059|23079|23059|23079|23059|0
1655805960000|2022-06-21 10:06:00|23078.9|23058.9|23076.5|23056.5|23078.9|23058.9|23076.5|23056.5|0
1655805970000|2022-06-21 10:06:10|23076.6|23056.6|23076.6|23056.6|23076.6|23056.6|23076.6|23056.6|0
1655806010000|2022-06-21 10:06:50|23076.5|23056.5|23076.6|23056.6|23076.6|23056.6|23074.1|23054.1|0
1655806060000|2022-06-21 10:07:40|23086.8|23046.8|23086.8|23046.8|23086.8|23046.8|23086.8|23046.8|20
1655806090000|2022-06-21 10:08:10|23076.9|23056.9|23076.9|23056.9|23076.9|23056.9|23076.9|23056.9|34
1655806110000|2022-06-21 10:08:30|23079.3|23059.3|23074.6|23054.6|23079.3|23059.3|23074.6|23054.6|0
1655806120000|2022-06-21 10:08:40|||||||||5
1655806190000|2022-06-21 10:09:50|23084.4|23044.4|23084.4|23044.4|23084.4|23044.4|23084.4|23044.4|0
1655806200000|2022-06-21 10:10:00|23074.3|23054.3|23071.9|23051.9|23074.3|23054.3|23071.9|23051.9|0
1655806240000|2022-06-21 10:10:40|23071.6|23051.6|23069.3|23049.3|23079.4|23051.6|23069.3|23039.4|0
1655806260000|2022-06-21 10:11:00|23066.9|23046.9|23069.4|23049.4|23071.9|23051.9|23066.9|23046.9|1
1655806280000|2022-06-21 10:11:20|23069.3|23049.3|23064.6|23044.6|23074.4|23049.3|23064.6|23034.4|0
1655806290000|2022-06-21 10:11:30|23066.9|23046.9|23066.9|23046.9|23066.9|23046.9|23066.9|23046.9|0
1655806320000|2022-06-21 10:12:00|||||||||4
1655806440000|2022-06-21 10:14:00|23067.2|23047.2|23071.9|23051.9|23071.9|23051.9|23067.2|23047.2|0
1655806460000|2022-06-21 10:14:20|||||||||43
1655806570000|2022-06-21 10:16:10|23072.1|23052.1|23071.9|23051.9|23072.1|23052.1|23071.9|23051.9|0
1655806590000|2022-06-21 10:16:30|23072.1|23052.1|23072.1|23052.1|23072.1|23052.1|23072.1|23052.1|0
1655806600000|2022-06-21 10:16:40|23076.6|23056.6|23076.6|23056.6|23076.6|23056.6|23076.6|23056.6|150
1655806620000|2022-06-21 10:17:00|23081.5|23061.5|23081.5|23061.5|23081.5|23061.5|23081.5|23061.5|1
1655806770000|2022-06-21 10:19:30|23088.6|23068.6|23088.6|23068.6|23088.6|23068.6|23088.6|23068.6|0
1655806780000|2022-06-21 10:19:40|23093.3|23073.3|23093.3|23073.3|23093.3|23073.3|23093.3|23073.3|0
1655806800000|2022-06-21 10:20:00|23098.4|23078.4|23098.7|23078.7|23098.7|23078.7|23098.4|23078.4|5
1655806810000|2022-06-21 10:20:10|23101.1|23081.1|23101.1|23081.1|23101.1|23081.1|23101.1|23081.1|0
1655806820000|2022-06-21 10:20:20|23105.9|23085.9|23105.9|23085.9|23105.9|23085.9|23105.9|23085.9|1
1655806830000|2022-06-21 10:20:30|23106.1|23086.1|23106.2|23086.2|23106.2|23086.2|23106.1|23086.1|0
1655806840000|2022-06-21 10:20:40|23105.9|23085.9|23105.9|23085.9|23105.9|23085.9|23105.9|23085.9|0
1655806850000|2022-06-21 10:20:50|23103.6|23083.6|23103.6|23083.6|23103.6|23083.6|23103.6|23083.6|0
1655806860000|2022-06-21 10:21:00|23103.1|23083.1|23096.1|23076.1|23103.1|23083.1|23096.1|23076.1|0
1655806880000|2022-06-21 10:21:20|||||||||1
1655806890000|2022-06-21 10:21:30|23095.8|23075.8|23088.6|23068.6|23095.8|23075.8|23088.6|23068.6|3
1655806920000|2022-06-21 10:22:00|23081.1|23061.1|23081.1|23061.1|23081.1|23061.1|23081.1|23061.1|3
1655806930000|2022-06-21 10:22:10|23076.1|23056.1|23088.6|23048.6|23088.6|23056.1|23076.1|23048.6|0
1655806950000|2022-06-21 10:22:30|23073.6|23053.6|23073.6|23053.6|23073.6|23053.6|23073.6|23053.6|0
1655806970000|2022-06-21 10:22:50|23073.8|23053.8|23073.8|23053.8|23073.8|23053.8|23073.8|23053.8|0
1655806980000|2022-06-21 10:23:00|23076.2|23056.2|23091.2|23051.2|23091.2|23058.7|23076.2|23048.6|0
1655806990000|2022-06-21 10:23:10|23093.6|23053.6|23093.6|23053.6|23093.6|23053.6|23093.6|23053.6|0
1655807000000|2022-06-21 10:23:20|23083.7|23063.7|23083.7|23063.7|23083.7|23063.7|23083.7|23063.7|0
1655807010000|2022-06-21 10:23:30|23086.1|23066.1|23098.6|23058.6|23098.6|23066.1|23086.1|23058.6|0
1655807020000|2022-06-21 10:23:40|23100.9|23060.9|23100.9|23060.9|23100.9|23060.9|23100.9|23060.9|7
1655807030000|2022-06-21 10:23:50|23091.1|23071.1|23103.6|23063.6|23103.6|23071.1|23091.1|23058.6|12
1655807060000|2022-06-21 10:24:20|23091.1|23071.1|23091.1|23071.1|23091.1|23071.1|23091.1|23071.1|0
1655807090000|2022-06-21 10:24:50|||||||||5
1655807150000|2022-06-21 10:25:50|23086.1|23066.1|23095.9|23055.9|23095.9|23066.1|23086.1|23055.9|0
1655807160000|2022-06-21 10:26:00|23088.6|23048.6|23095.8|23075.8|23111.2|23081.1|23088.6|23048.6|3
1655807170000|2022-06-21 10:26:10|23100.9|23060.9|23100.9|23060.9|23100.9|23060.9|23100.9|23060.9|0
1655807240000|2022-06-21 10:27:20|23101.1|23061.1|23101.1|23061.1|23101.1|23061.1|23101.1|23061.1|0
1655807260000|2022-06-21 10:27:40|23103.4|23063.4|23103.6|23063.6|23103.6|23063.6|23103.4|23063.4|0
1655807270000|2022-06-21 10:27:50|23093.7|23073.7|23093.7|23073.7|23093.7|23073.7|23093.7|23073.7|0
1655807280000|2022-06-21 10:28:00|23101.2|23061.2|23101.2|23061.2|23101.2|23061.2|23101.2|23061.2|0
1655807290000|2022-06-21 10:28:10|23091.3|23071.3|23091.3|23071.3|23101.2|23071.3|23091.3|23061.2|1
1655807300000|2022-06-21 10:28:20|23098.8|23058.8|23098.8|23058.8|23098.8|23058.8|23098.8|23058.8|0
1655807310000|2022-06-21 10:28:30|23089|23069|23101.2|23061.2|23101.2|23069|23089|23061.2|0
1655807320000|2022-06-21 10:28:40|23098.8|23058.8|23091.3|23051.3|23098.8|23058.8|23091.3|23051.3|10
1655807330000|2022-06-21 10:28:50|23091.5|23051.5|23083.7|23063.7|23093.8|23063.7|23083.7|23051.5|0
1655807340000|2022-06-21 10:29:00|23081.3|23061.3|23081.3|23061.3|23081.3|23061.3|23081.3|23061.3|0
1655807350000|2022-06-21 10:29:10|23091.2|23051.2|23088.8|23048.8|23091.2|23051.2|23088.8|23048.8|0
1655807360000|2022-06-21 10:29:20|||||||||1
1655807370000|2022-06-21 10:29:30|23076.3|23056.3|23076.3|23056.3|23076.3|23056.3|23076.3|23056.3|0
1655807380000|2022-06-21 10:29:40|23076.2|23056.2|23076.2|23056.2|23076.2|23056.2|23076.2|23056.2|8
1655807390000|2022-06-21 10:29:50|23073.7|23053.7|23073.7|23053.7|23073.7|23053.7|23073.7|23053.7|0
1655807420000|2022-06-21 10:30:20|23071.3|23051.3|23088.8|23048.8|23088.8|23051.3|23071.3|23046.5|1
1655807430000|2022-06-21 10:30:30|23083.8|23043.8|23083.8|23043.8|23083.8|23043.8|23083.8|23043.8|0
1655807440000|2022-06-21 10:30:40|23073.7|23053.7|23073.4|23033.4|23090.8|23053.7|23073.4|23023.7|1
1655807450000|2022-06-21 10:30:50|23068.6|23028.6|23063.8|23023.8|23068.6|23028.6|23063.8|23023.8|0
1655807470000|2022-06-21 10:31:10|23066.2|23026.2|23056.1|23036.1|23066.2|23036.3|23056.1|23026.2|1
1655807480000|2022-06-21 10:31:20|23051.2|23031.2|23048.8|23028.8|23051.2|23031.2|23048.8|23028.8|0
1655807510000|2022-06-21 10:31:50|23058.6|23018.6|23053.6|23013.6|23058.6|23018.6|23053.6|23013.6|0
1655807520000|2022-06-21 10:32:00|23048.8|23008.8|23048.8|23008.8|23048.8|23008.8|23048.8|23008.8|0
1655807600000|2022-06-21 10:33:20|23048.6|23008.6|23043.8|23003.8|23048.6|23008.6|23043.8|23003.8|0
1655807610000|2022-06-21 10:33:30|23031.3|23011.3|23031.3|23011.3|23031.3|23011.3|23031.3|23011.3|0
1655807640000|2022-06-21 10:34:00|23043.8|23003.8|23043.8|23003.8|23043.8|23003.8|23043.8|23003.8|0
1655807650000|2022-06-21 10:34:10|23034|23014|23039.3|23019.3|23048.8|23019.3|23034|23006.5|0
1655807670000|2022-06-21 10:34:30|23046.3|23026.3|23046.3|23026.3|23046.3|23026.3|23046.3|23026.3|0
1655807700000|2022-06-21 10:35:00|23046.2|23026.2|23036.3|23016.3|23046.2|23026.2|23036.3|23016.3|0
1655807910000|2022-06-21 10:38:30|23033.8|23013.8|23033.8|23013.8|23033.8|23013.8|23033.8|23013.8|0
1655807920000|2022-06-21 10:38:40|23034|23014|23033.8|23013.8|23036.3|23016.3|23033.8|23013.8|0
1655807940000|2022-06-21 10:39:00|23036.5|23016.5|23036.5|23016.5|23036.5|23016.5|23036.5|23016.5|0
1655807970000|2022-06-21 10:39:30|23036.2|23016.2|23033.8|23013.8|23036.2|23016.2|23033.8|23013.8|0
1655807980000|2022-06-21 10:39:40|23036.3|23016.3|23026.3|23006.3|23036.3|23016.3|23026.3|23006.3|0
1655808040000|2022-06-21 10:40:40|23036.2|22996.2|23033.8|22993.8|23036.2|22996.2|23033.8|22993.8|2
1655808080000|2022-06-21 10:41:20|23021.3|23001.3|23021.3|23001.3|23021.3|23001.3|23021.3|23001.3|3
1655808110000|2022-06-21 10:41:50|23031.2|22991.2|23031.2|22991.2|23031.2|22991.2|23031.2|22991.2|0
1655808120000|2022-06-21 10:42:00|23028.8|22988.8|23021.3|23001.3|23028.8|23001.3|23021.3|22988.8|6
1655808150000|2022-06-21 10:42:30|23031.5|22991.5|23033.8|22993.8|23033.8|22993.8|23031.5|22991.5|1
1655808170000|2022-06-21 10:42:50|23034.1|22994.1|23038.8|22998.8|23038.8|22998.8|23034.1|22994.1|0
1655808210000|2022-06-21 10:43:30|||||||||52
1655808220000|2022-06-21 10:43:40|23026.3|23006.3|23026.3|23006.3|23026.3|23006.3|23026.3|23006.3|0
1655808230000|2022-06-21 10:43:50|23036.2|22996.2|23036.2|22996.2|23036.2|22996.2|23036.2|22996.2|0
1655808240000|2022-06-21 10:44:00|23036|22996|23033.8|22993.8|23036|22996|23033.7|22993.7|0
1655808250000|2022-06-21 10:44:10|23036.2|22996.2|23036.2|22996.2|23036.2|22996.2|23036.2|22996.2|1
1655808260000|2022-06-21 10:44:20|23036.3|22996.3|23038.7|22998.7|23038.7|22998.7|23036.3|22996.3|0
1655808270000|2022-06-21 10:44:30|23041.2|23001.2|23039.1|23019.1|23048.8|23019.1|23031.3|23001.2|0
1655808280000|2022-06-21 10:44:40|23046.2|23026.2|23046.2|23026.2|23046.2|23026.2|23046.2|23026.2|0
1655808300000|2022-06-21 10:45:00|23048.7|23028.7|23071.2|23031.2|23071.2|23038.7|23048.7|23019.1|0
1655808310000|2022-06-21 10:45:10|23061.3|23041.3|23063.5|23043.5|23063.7|23043.7|23061.3|23041.3|14
1655808360000|2022-06-21 10:46:00|23058.5|23038.5|23058.5|23038.5|23058.5|23038.5|23058.5|23038.5|1
1655808370000|2022-06-21 10:46:10|23063.5|23023.5|23063.5|23023.5|23063.5|23023.5|23063.5|23023.5|0
1655808380000|2022-06-21 10:46:20|||||||||1
1655808420000|2022-06-21 10:47:00|23053.4|23033.4|23053.4|23033.4|23053.4|23033.4|23053.4|23033.4|0
1655808440000|2022-06-21 10:47:20|23063.3|23023.3|23053.4|23033.4|23063.3|23033.4|23053.4|23023.3|1
1655808470000|2022-06-21 10:47:50|23053.7|23033.7|23056|23036|23056|23036|23053.7|23033.7|0
1655808560000|2022-06-21 10:49:20|23061|23041|23061|23041|23061|23041|23061|23041|0
1655808590000|2022-06-21 10:49:50|23063.5|23023.5|23063.5|23023.5|23063.5|23023.5|23063.5|23023.5|0
1655808600000|2022-06-21 10:50:00|23053.7|23033.7|23053.4|23033.4|23063.5|23036|23053.4|23023.5|1
1655808610000|2022-06-21 10:50:10|23050.9|23030.9|23048.5|23028.5|23050.9|23030.9|23048.5|23028.5|0
1655808620000|2022-06-21 10:50:20|23046|23026|23046|23026|23046|23026|23046|23026|4
1655808630000|2022-06-21 10:50:30|23058.5|22998.5|23026|23006|23058.5|23008|23026|22998.5|0
1655808640000|2022-06-21 10:50:40|23023.7|23003.7|23023.7|23003.7|23023.7|23003.7|23023.7|23003.7|0
1655808710000|2022-06-21 10:51:50|23021.2|23001.2|23021.2|23001.2|23021.2|23001.2|23021.2|23001.2|0
1655808730000|2022-06-21 10:52:10|||||||||1
1655808740000|2022-06-21 10:52:20|23021|23001|23018.4|22998.4|23021|23001|23018.4|22998.4|5
1655808750000|2022-06-21 10:52:30|23013.7|22993.7|22996|22976|23023.1|22993.7|22996|22968.5|0
1655808760000|2022-06-21 10:52:40|22993.5|22973.5|22988.5|22968.5|22993.5|22973.5|22988.5|22968.5|0
1655808830000|2022-06-21 10:53:50|22991|22971|22991|22971|22991|22971|22991|22971|0
1655808850000|2022-06-21 10:54:10|||||||||4
1655808860000|2022-06-21 10:54:20|22991.2|22971.2|22991.2|22971.2|22991.2|22971.2|22991.2|22971.2|0
1655808900000|2022-06-21 10:55:00|22991.3|22971.3|22993.5|22973.5|22993.5|22973.5|22991.3|22971.3|0
1655808910000|2022-06-21 10:55:10|22988.8|22968.8|22988.8|22968.8|22988.8|22968.8|22988.8|22968.8|0
1655808930000|2022-06-21 10:55:30|22988.7|22968.7|22983.5|22963.5|22988.7|22968.7|22983.5|22963.5|1
1655808940000|2022-06-21 10:55:40|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|0
1655809020000|2022-06-21 10:57:00|22981|22961|22981|22961|22981|22961|22981|22961|0
1655809070000|2022-06-21 10:57:50|||||||||25
1655809100000|2022-06-21 10:58:20|22990.9|22950.9|22990.9|22950.9|22990.9|22950.9|22990.9|22950.9|0
1655809110000|2022-06-21 10:58:30|22988.5|22948.5|22978.4|22958.4|22988.5|22958.4|22978.4|22948.5|1
1655809120000|2022-06-21 10:58:40|||||||||18
1655809130000|2022-06-21 10:58:50|22978.1|22958.1|22978.4|22958.4|22988.3|22958.4|22978.1|22948.3|8
1655809140000|2022-06-21 10:59:00|22978.3|22958.3|22978.3|22958.3|22978.3|22958.3|22978.3|22958.3|12
1655809170000|2022-06-21 10:59:30|22980.6|22960.6|22978.3|22958.3|22980.6|22960.6|22978.3|22958.3|1
1655809180000|2022-06-21 10:59:40|22980.6|22960.6|22980.6|22960.6|22980.6|22960.6|22980.6|22960.6|0
1655809200000|2022-06-21 11:00:00|22978.3|22958.3|22978.3|22958.3|22978.3|22958.3|22978.3|22958.3|0
1655809220000|2022-06-21 11:00:20|22980.8|22960.8|22983.3|22963.3|22983.3|22963.3|22980.8|22960.8|0
1655809230000|2022-06-21 11:00:30|22985.8|22965.8|22983.4|22963.4|22985.8|22965.8|22983.4|22963.4|0
1655809280000|2022-06-21 11:01:20|22993.3|22953.3|22983.1|22963.1|22993.3|22963.1|22983.1|22953.3|0
1655809290000|2022-06-21 11:01:30|22980.8|22960.8|22980.8|22960.8|22980.8|22960.8|22980.8|22960.8|0
1655809300000|2022-06-21 11:01:40|22980.7|22960.7|22980.7|22960.7|22980.7|22960.7|22980.7|22960.7|0
1655809310000|2022-06-21 11:01:50|22983.4|22963.4|22993.2|22953.2|22993.2|22963.4|22983.4|22953.2|0
1655809360000|2022-06-21 11:02:40|||||||||1
1655809420000|2022-06-21 11:03:40|||||||||1
1655809440000|2022-06-21 11:04:00|22983.4|22963.4|22983.4|22963.4|22983.4|22963.4|22983.4|22963.4|0
1655809560000|2022-06-21 11:06:00|22985.7|22965.7|22985.7|22965.7|22985.7|22965.7|22985.7|22965.7|0
1655809570000|2022-06-21 11:06:10|22998.2|22958.2|22995.9|22955.9|22998.2|22958.2|22995.9|22955.9|0
1655809590000|2022-06-21 11:06:30|||||||||10
1655809660000|2022-06-21 11:07:40|22998.2|22958.2|22988.5|22968.5|22998.2|22968.5|22988.5|22958.2|0
1655809670000|2022-06-21 11:07:50|22990.9|22970.9|23001.2|22961.2|23001.2|22971|22990.9|22961.2|0
1655809680000|2022-06-21 11:08:00|23005.9|22965.9|23005.9|22965.9|23005.9|22965.9|23005.9|22965.9|0
1655809730000|2022-06-21 11:08:50|23006|22966|23010.9|22970.9|23010.9|22970.9|23006|22966|0
1655809740000|2022-06-21 11:09:00|23008.4|22968.4|23008.4|22968.4|23008.4|22968.4|23008.4|22968.4|0
1655809790000|2022-06-21 11:09:50|23013.4|22973.4|23013.4|22973.4|23013.5|22973.5|23013.4|22973.4|0
1655809820000|2022-06-21 11:10:20|23013.7|22973.7|23016|22976|23016|22976|23013.7|22973.7|1
1655809830000|2022-06-21 11:10:30|23016.2|22976.2|23020.9|22980.9|23020.9|22980.9|23016.2|22976.2|0
1655809850000|2022-06-21 11:10:50|23021.2|22981.2|23013.4|22993.4|23025.9|22995.7|23013.4|22981.2|0
1655809860000|2022-06-21 11:11:00|23015.9|22995.9|23015.9|22995.9|23015.9|22995.9|23015.9|22995.9|0
1655809890000|2022-06-21 11:11:30|23018.4|22998.4|23030.9|22990.9|23030.9|22998.4|23018.4|22990.9|0
1655809910000|2022-06-21 11:11:50|||||||||7
1655810020000|2022-06-21 11:13:40|||||||||4
1655810030000|2022-06-21 11:13:50|23033.2|22993.2|23033.2|22993.2|23033.4|22993.4|23033.2|22993.2|12
1655810050000|2022-06-21 11:14:10|23033.4|22993.4|23033.4|22993.4|23033.4|22993.4|23033.4|22993.4|0
1655810060000|2022-06-21 11:14:20|23033.2|22993.2|23033.2|22993.2|23033.2|22993.2|23033.2|22993.2|0
1655810100000|2022-06-21 11:15:00|23033.5|22993.5|23033.5|22993.5|23033.5|22993.5|23033.5|22993.5|10
1655810110000|2022-06-21 11:15:10|23028.4|23008.4|23028.5|23008.5|23028.5|23008.5|23028.4|23008.4|3
1655810130000|2022-06-21 11:15:30|23031|23011|23031|23011|23031|23011|23031|23011|0
1655810140000|2022-06-21 11:15:40|23031.2|23011.2|23031.2|23011.2|23031.2|23011.2|23031.2|23011.2|25
1655810150000|2022-06-21 11:15:50|23033.5|23013.5|23038.2|23018.2|23038.2|23018.2|23033.5|23013.5|3
1655810160000|2022-06-21 11:16:00|23040.7|23020.7|23043.2|23023.2|23043.2|23023.2|23040.7|23020.7|0
1655810170000|2022-06-21 11:16:10|23045.6|23025.6|23048.1|23028.1|23048.1|23028.1|23045.6|23025.6|0
1655810180000|2022-06-21 11:16:20|23048.2|23028.2|23048.2|23028.2|23048.2|23028.2|23048.2|23028.2|1
1655810240000|2022-06-21 11:17:20|23048.4|23028.4|23048.4|23028.4|23048.4|23028.4|23048.4|23028.4|0
1655810260000|2022-06-21 11:17:40|23073.8|23013.8|23068.4|23048.4|23080.9|23048.4|23061.3|23013.8|1
1655810280000|2022-06-21 11:18:00|23078.5|23038.5|23078.5|23038.5|23078.5|23038.5|23078.5|23038.5|0
1655810290000|2022-06-21 11:18:10|23068.4|23048.4|23068.4|23048.4|23068.4|23048.4|23068.4|23048.4|0
1655810300000|2022-06-21 11:18:20|23063.4|23043.4|23063.4|23043.4|23063.4|23043.4|23063.4|23043.4|0
1655810330000|2022-06-21 11:18:50|23058.4|23038.4|23058.4|23018.4|23060.9|23038.4|23055.7|23018.4|0
1655810340000|2022-06-21 11:19:00|23055.9|23015.9|23055.9|23015.9|23055.9|23015.9|23055.9|23015.9|0
1655810350000|2022-06-21 11:19:10|23045.7|23025.7|23050.9|23010.9|23053.2|23025.7|23045.7|23010.9|5
1655810360000|2022-06-21 11:19:20|23045.9|23005.9|23045.9|23005.9|23045.9|23005.9|23045.9|23005.9|0
1655810370000|2022-06-21 11:19:30|23040.9|23000.9|23040.9|23000.9|23040.9|23000.9|23040.9|23000.9|2
1655810390000|2022-06-21 11:19:50|23043.5|23003.5|23043.5|23003.5|23043.5|23003.5|23043.5|23003.5|0
1655810430000|2022-06-21 11:20:30|23048.5|23008.5|23046|23026|23048.5|23026|23038.8|23008.5|1
1655810440000|2022-06-21 11:20:40|23043.5|23023.5|23043.5|23023.5|23043.5|23023.5|23043.5|23023.5|0
1655810460000|2022-06-21 11:21:00|||||||||10
1655810470000|2022-06-21 11:21:10|23045.9|23025.9|23045.9|23025.9|23045.9|23025.9|23045.9|23025.9|0
1655810490000|2022-06-21 11:21:30|23043.4|23023.4|23043.1|23023.1|23043.4|23023.4|23043.1|23023.1|1
1655810500000|2022-06-21 11:21:40|23040.7|23020.7|23040.7|23020.7|23040.7|23020.7|23040.7|23020.7|0
1655810560000|2022-06-21 11:22:40|||||||||6
1655810570000|2022-06-21 11:22:50|||||||||7
1655810610000|2022-06-21 11:23:30|||||||||1
1655810630000|2022-06-21 11:23:50|23048.2|23008.2|23037.8|23017.8|23048.2|23017.8|23037.8|23008.2|0
1655810640000|2022-06-21 11:24:00|23030.7|23010.7|23025.7|23005.7|23030.7|23010.7|23025.7|23005.7|0
1655810670000|2022-06-21 11:24:30|23020.7|23000.7|23020.2|23000.2|23020.7|23000.7|23020.2|23000.2|2
1655810680000|2022-06-21 11:24:40|23010.7|22990.7|23010.7|22990.7|23010.7|22990.7|23010.7|22990.7|0
1655810700000|2022-06-21 11:25:00|23020.6|22980.6|23020.6|22980.6|23020.6|22980.6|23020.6|22980.6|0
1655810710000|2022-06-21 11:25:10|23018.2|22978.2|23018.2|22978.2|23018.2|22978.2|23018.2|22978.2|0
1655810730000|2022-06-21 11:25:30|23005.7|22985.7|23005.7|22985.7|23005.7|22985.7|23005.7|22985.7|0
1655810750000|2022-06-21 11:25:50|23006|22986|23018.2|22978.2|23018.2|22990.7|23006|22978.2|0
1655810760000|2022-06-21 11:26:00|23013.2|22993.2|23013.2|22993.2|23013.2|22993.2|23013.2|22993.2|0
1655810780000|2022-06-21 11:26:20|23013.4|22993.4|23013.4|22993.4|23013.4|22993.4|23013.4|22993.4|20
1655810790000|2022-06-21 11:26:30|23015.7|22995.7|23025.9|22985.9|23025.9|22995.7|23015.7|22985.9|1
1655810850000|2022-06-21 11:27:30|||||||||20
1655810870000|2022-06-21 11:27:50|23028.5|22988.5|23028.5|22988.5|23028.5|22988.5|23028.5|22988.5|0
1655810890000|2022-06-21 11:28:10|23018.8|22998.8|23023.5|23003.5|23023.5|23003.5|23018.8|22998.8|0
1655810920000|2022-06-21 11:28:40|23023.8|23003.8|23023.7|23003.7|23023.8|23003.8|23023.7|23003.7|26
1655810930000|2022-06-21 11:28:50|23023.8|23003.8|23023.8|23003.8|23023.8|23003.8|23023.8|23003.8|0
1655811010000|2022-06-21 11:30:10|23023.9|23003.9|23041.4|23001.4|23041.4|23008.7|23023.9|22999.1|21
1655811030000|2022-06-21 11:30:30|||||||||2
1655811040000|2022-06-21 11:30:40|||||||||5
1655811050000|2022-06-21 11:30:50|23031.6|23011.6|23031.6|23011.6|23031.6|23011.6|23031.6|23011.6|9
1655811060000|2022-06-21 11:31:00|23036.3|23016.3|23036.3|23016.3|23036.3|23016.3|23036.3|23016.3|0
1655811090000|2022-06-21 11:31:30|||||||||25
1655811100000|2022-06-21 11:31:40|23036.4|23016.4|23038.8|23018.8|23038.8|23018.8|23036.4|23016.4|0
1655811110000|2022-06-21 11:31:50|||||||||7
1655811120000|2022-06-21 11:32:00|||||||||5
1655811140000|2022-06-21 11:32:20|23041.2|23021.2|23041.2|23021.2|23041.2|23021.2|23041.2|23021.2|0
1655811150000|2022-06-21 11:32:30|23043.7|23023.7|23043.7|23023.7|23043.7|23023.7|23043.7|23023.7|0
1655811160000|2022-06-21 11:32:40|23051.2|23011.2|23056.2|23016.2|23056.2|23016.2|23051.2|23011.2|1
1655811180000|2022-06-21 11:33:00|23041.3|23021.3|23041.3|23021.3|23041.3|23021.3|23041.3|23021.3|1
1655811210000|2022-06-21 11:33:30|||||||||3
1655811240000|2022-06-21 11:34:00|23046|23026|23046|23026|23046|23026|23046|23026|0
1655811260000|2022-06-21 11:34:20|23045.7|23025.7|23041|23021|23045.7|23025.7|23041|23021|0
1655811290000|2022-06-21 11:34:50|23053.5|23013.5|23043.6|23023.6|23053.5|23023.6|23043.6|23013.5|0
1655811300000|2022-06-21 11:35:00|23046|23026|23041|23021|23055.9|23026|23041|23015.9|0
1655811350000|2022-06-21 11:35:50|||||||||1
1655811360000|2022-06-21 11:36:00|23043.5|23023.5|23043.5|23023.5|23043.5|23023.5|23043.5|23023.5|0
1655811410000|2022-06-21 11:36:50|23043.8|23023.8|23051|23031|23051|23031|23043.8|23023.8|0
1655811460000|2022-06-21 11:37:40|23061.1|23021.1|23061.1|23021.1|23061.1|23021.1|23061.1|23021.1|7
1655811470000|2022-06-21 11:37:50|23051|23031|23051|23031|23051|23031|23051|23031|0
1655811480000|2022-06-21 11:38:00|23048.6|23028.6|23048.6|23028.6|23048.6|23028.6|23048.6|23028.6|0
1655811500000|2022-06-21 11:38:20|||||||||30
1655811590000|2022-06-21 11:39:50|||||||||5
1655811610000|2022-06-21 11:40:10|23048.5|23028.5|23046.4|23006.4|23048.8|23028.5|23043.8|23006.4|8
1655811640000|2022-06-21 11:40:40|23036.1|23016.1|23029.1|23009.1|23036.1|23016.1|23029.1|23009.1|0
1655811660000|2022-06-21 11:41:00|||||||||1
1655811670000|2022-06-21 11:41:10|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|23024.2|23004.2|0
1655811680000|2022-06-21 11:41:20|23024.1|23004.1|23024.1|23004.1|23024.1|23004.1|23024.1|23004.1|0
1655811770000|2022-06-21 11:42:50|23021.6|23001.6|23019.1|22999.1|23021.6|23001.6|23019.1|22999.1|0
1655811780000|2022-06-21 11:43:00|23018.9|22998.9|23018.9|22998.9|23018.9|22998.9|23018.9|22998.9|1
1655811800000|2022-06-21 11:43:20|||||||||1
1655811820000|2022-06-21 11:43:40|23021.3|23001.3|23021.3|23001.3|23021.3|23001.3|23021.3|23001.3|5
1655811830000|2022-06-21 11:43:50|23023.8|23003.8|23023.8|23003.8|23023.8|23003.8|23023.8|23003.8|0
1655811850000|2022-06-21 11:44:10|23021.3|23001.3|23021.3|23001.3|23021.3|23001.3|23021.3|23001.3|0
1655811880000|2022-06-21 11:44:40|23023.6|23003.6|23023.9|23003.9|23023.9|23003.9|23023.6|23003.6|1
1655811900000|2022-06-21 11:45:00|23031.1|23011.1|23031.3|23011.3|23031.3|23011.3|23031.1|23011.1|0
1655811910000|2022-06-21 11:45:10|23036.1|23016.1|23036.1|23016.1|23036.1|23016.1|23036.1|23016.1|0
1655811920000|2022-06-21 11:45:20|23036.3|23016.3|23038.8|23018.8|23038.8|23018.8|23036.3|23016.3|0
1655811930000|2022-06-21 11:45:30|23041.1|23021.1|23041.1|23021.1|23041.1|23021.1|23041.1|23021.1|0
1655811950000|2022-06-21 11:45:50|23041.3|23021.3|23041.3|23021.3|23041.3|23021.3|23041.3|23021.3|0
1655811960000|2022-06-21 11:46:00|23041.6|23021.6|23048.8|23028.8|23048.8|23028.8|23041.6|23021.6|4
1655812000000|2022-06-21 11:46:40|||||||||2
1655812010000|2022-06-21 11:46:50|23046.4|23026.4|23046.4|23026.4|23046.4|23026.4|23046.4|23026.4|1
1655812030000|2022-06-21 11:47:10|23046.3|23026.3|23046.7|23026.7|23046.7|23026.7|23043.9|23023.9|1
1655812050000|2022-06-21 11:47:30|23049.1|23029.1|23049.1|23029.1|23049.1|23029.1|23049.1|23029.1|0
1655812060000|2022-06-21 11:47:40|23049.3|23029.3|23054.1|23034.1|23054.1|23034.1|23049.3|23029.3|0
1655812070000|2022-06-21 11:47:50|23056.6|23036.6|23056.6|23036.6|23056.6|23036.6|23056.6|23036.6|0
1655812080000|2022-06-21 11:48:00|||||||||1
1655812110000|2022-06-21 11:48:30|23066.7|23026.7|23066.7|23026.7|23066.7|23026.7|23066.7|23026.7|0
1655812120000|2022-06-21 11:48:40|23069.1|23029.1|23069.1|23029.1|23069.1|23029.1|23069.1|23029.1|0
1655812130000|2022-06-21 11:48:50|23069.3|23029.3|23074.1|23034.1|23074.1|23034.1|23069.3|23029.3|0
1655812140000|2022-06-21 11:49:00|23066.6|23046.6|23066.6|23046.6|23066.6|23046.6|23066.6|23046.6|0
1655812160000|2022-06-21 11:49:20|23071.6|23051.6|23071.6|23051.6|23071.6|23051.6|23071.6|23051.6|1
1655812170000|2022-06-21 11:49:30|23081.7|23041.7|23081.7|23041.7|23081.7|23041.7|23081.7|23041.7|1
1655812190000|2022-06-21 11:49:50|23071.8|23051.8|23071.8|23051.8|23071.8|23051.8|23071.8|23051.8|60
1655812200000|2022-06-21 11:50:00|23076.6|23056.6|23086.7|23046.7|23086.7|23056.6|23076.6|23046.7|0
1655812220000|2022-06-21 11:50:20|||||||||25
1655812230000|2022-06-21 11:50:30|23076.6|23056.6|23076.6|23056.6|23076.6|23056.6|23076.6|23056.6|0
1655812240000|2022-06-21 11:50:40|23074.1|23054.1|23074.1|23054.1|23074.1|23054.1|23074.1|23054.1|0
1655812250000|2022-06-21 11:50:50|||||||||10
1655812260000|2022-06-21 11:51:00|23073.9|23053.9|23071.6|23051.6|23073.9|23053.9|23071.6|23051.6|9
1655812270000|2022-06-21 11:51:10|23071.4|23051.4|23069.1|23049.1|23071.4|23051.4|23069.1|23049.1|6
1655812280000|2022-06-21 11:51:20|23066.6|23046.6|23066.6|23046.6|23066.6|23046.6|23066.6|23046.6|0
1655812290000|2022-06-21 11:51:30|23066.4|23046.4|23066.6|23046.6|23066.6|23046.6|23066.4|23046.4|0
1655812300000|2022-06-21 11:51:40|23066.4|23046.4|23064.1|23044.1|23066.4|23046.4|23064.1|23044.1|1
1655812310000|2022-06-21 11:51:50|||||||||11
1655812340000|2022-06-21 11:52:20|23063.8|23043.8|23059.1|23039.1|23063.8|23043.8|23059.1|23039.1|0
1655812370000|2022-06-21 11:52:50|||||||||1
1655812390000|2022-06-21 11:53:10|||||||||7
1655812430000|2022-06-21 11:53:50|23058.9|23038.9|23059.1|23039.1|23059.1|23039.1|23056.6|23036.6|1
1655812480000|2022-06-21 11:54:40|||||||||1
1655812490000|2022-06-21 11:54:50|23059.2|23039.2|23061.6|23041.6|23061.6|23041.6|23059.2|23039.2|0
1655812500000|2022-06-21 11:55:00|23071.7|23031.7|23074.1|23054.1|23079.1|23054.1|23071.7|23031.7|0
1655812520000|2022-06-21 11:55:20|23074.2|23054.2|23079.1|23059.1|23079.1|23059.1|23074.2|23054.2|0
1655812530000|2022-06-21 11:55:30|23081.6|23061.6|23081.6|23061.6|23081.6|23061.6|23081.6|23061.6|0
1655812540000|2022-06-21 11:55:40|23081.7|23061.7|23094.1|23074.1|23094.1|23074.1|23081.7|23061.7|0
1655812550000|2022-06-21 11:55:50|23094.2|23074.2|23096.6|23076.6|23096.6|23076.6|23094.2|23074.2|0
1655812560000|2022-06-21 11:56:00|||||||||9
1655812570000|2022-06-21 11:56:10|23096.7|23076.7|23099.1|23079.1|23099.1|23079.1|23096.7|23076.7|0
1655812580000|2022-06-21 11:56:20|||||||||22
1655812590000|2022-06-21 11:56:30|23096.6|23076.6|23096.6|23076.6|23096.6|23076.6|23096.6|23076.6|0
1655812600000|2022-06-21 11:56:40|23094.2|23074.2|23094.2|23074.2|23094.2|23074.2|23094.2|23074.2|0
1655812610000|2022-06-21 11:56:50|23099.1|23079.1|23096.6|23076.6|23099.1|23079.1|23096.6|23076.6|0
1655812650000|2022-06-21 11:57:30|23099.1|23079.1|23099.1|23079.1|23099.1|23079.1|23099.1|23079.1|0
1655812660000|2022-06-21 11:57:40|23098.8|23078.8|23084.1|23064.1|23098.8|23078.8|23084.1|23064.1|0
1655812690000|2022-06-21 11:58:10|23086.6|23066.6|23088.9|23068.9|23088.9|23068.9|23086.6|23066.6|1
1655812720000|2022-06-21 11:58:40|23091.4|23071.4|23091.4|23071.4|23091.4|23071.4|23091.4|23071.4|4
1655812740000|2022-06-21 11:59:00|23091.5|23071.5|23091.5|23071.5|23091.5|23071.5|23091.5|23071.5|0
1655812790000|2022-06-21 11:59:50|23091.7|23071.7|23096.5|23076.5|23096.5|23076.5|23091.7|23071.7|0
1655812800000|2022-06-21 12:00:00|23099|23079|23096.5|23076.5|23104|23084|23096.5|23076.5|0
1655812810000|2022-06-21 12:00:10|23101.5|23081.5|23101.5|23081.5|23101.5|23081.5|23101.5|23081.5|0
1655812830000|2022-06-21 12:00:30|23119|23099|23143.9|23123.9|23143.9|23123.9|23119|23099|10
1655812840000|2022-06-21 12:00:40|23144|23124|23141.5|23121.5|23148.9|23128.9|23141.5|23121.5|1
1655812850000|2022-06-21 12:00:50|23141.4|23121.4|23144|23124|23144|23124|23139|23119|1
1655812860000|2022-06-21 12:01:00|23143.9|23123.9|23143.9|23123.9|23143.9|23123.9|23141.5|23121.5|2
1655812870000|2022-06-21 12:01:10|23146.4|23126.4|23151.5|23131.5|23151.5|23131.5|23146.4|23126.4|0
1655812880000|2022-06-21 12:01:20|23164|23124|23164|23124|23164|23133.9|23153.9|23124|0
1655812900000|2022-06-21 12:01:40|23156.5|23136.5|23158.9|23138.9|23161.5|23141.5|23156.5|23136.5|2
1655812910000|2022-06-21 12:01:50|23156.4|23136.4|23156.4|23136.4|23156.4|23136.4|23156.4|23136.4|2
1655812920000|2022-06-21 12:02:00|23156.3|23136.3|23154|23134|23156.3|23136.3|23151.5|23131.5|0
1655812930000|2022-06-21 12:02:10|23153.9|23133.9|23151.5|23131.5|23153.9|23133.9|23151.5|23131.5|0
1655812940000|2022-06-21 12:02:20|||||||||12
1655812950000|2022-06-21 12:02:30|23149|23129|23151.5|23131.5|23151.5|23131.5|23149|23129|0
1655812960000|2022-06-21 12:02:40|23149|23129|23149|23129|23149|23129|23149|23129|0
1655812970000|2022-06-21 12:02:50|23149.2|23129.2|23151.5|23131.5|23151.5|23131.5|23149.2|23129.2|0
1655812980000|2022-06-21 12:03:00|||||||||1
1655812990000|2022-06-21 12:03:10|23151.4|23131.4|23148.9|23128.9|23151.4|23131.4|23146.4|23126.4|0
1655813000000|2022-06-21 12:03:20|23149|23129|23151.5|23131.5|23151.5|23131.5|23149|23129|0
1655813010000|2022-06-21 12:03:30|23156.4|23136.4|23156.4|23136.4|23156.4|23136.4|23156.4|23136.4|0
1655813020000|2022-06-21 12:03:40|23158.9|23138.9|23158.9|23138.9|23158.9|23138.9|23158.9|23138.9|0
1655813030000|2022-06-21 12:03:50|23161.4|23141.4|23163.8|23143.8|23163.8|23143.8|23161.4|23141.4|0
1655813040000|2022-06-21 12:04:00|23163.6|23143.6|23156.7|23136.7|23163.6|23143.6|23156.5|23136.5|11
1655813050000|2022-06-21 12:04:10|23161.3|23141.3|23144|23124|23161.3|23141.3|23144|23124|3
1655813060000|2022-06-21 12:04:20|23143.9|23123.9|23118.9|23098.9|23143.9|23123.9|23118.9|23098.9|0
1655813070000|2022-06-21 12:04:30|23116.5|23096.5|23114|23094|23116.5|23096.5|23114|23094|1
1655813080000|2022-06-21 12:04:40|23116.4|23096.4|23116.4|23096.4|23116.4|23096.4|23116.4|23096.4|0
1655813090000|2022-06-21 12:04:50|23113.8|23093.8|23111.4|23091.4|23113.9|23093.9|23111.4|23091.4|0
1655813100000|2022-06-21 12:05:00|23109|23089|23099|23079|23109|23089|23099|23079|0
1655813110000|2022-06-21 12:05:10|23098.8|23078.8|23098.8|23058.8|23098.8|23078.8|23093.8|23058.8|0
1655813120000|2022-06-21 12:05:20|23094|23054|23094|23054|23094|23054|23094|23054|0
1655813130000|2022-06-21 12:05:30|23091.7|23051.7|23091.7|23051.7|23091.7|23051.7|23091.7|23051.7|0
1655813140000|2022-06-21 12:05:40|23081.7|23061.7|23084|23064|23084|23064|23081.7|23061.7|3
1655813150000|2022-06-21 12:05:50|23088.9|23068.9|23093.9|23073.9|23093.9|23073.9|23088.9|23068.9|4
1655813160000|2022-06-21 12:06:00|23091.4|23071.4|23091.4|23071.4|23091.4|23071.4|23091.4|23071.4|1
1655813170000|2022-06-21 12:06:10|23089|23069|23109.9|23089.9|23109.9|23089.9|23089|23069|4
1655813180000|2022-06-21 12:06:20|23129|23109|23129|23109|23129|23109|23129|23109|0
1655813190000|2022-06-21 12:06:30|23141.5|23121.5|23149|23129|23149|23129|23141.5|23121.5|0
1655813210000|2022-06-21 12:06:50|23151.5|23131.5|23144.2|23124.2|23154|23131.5|23144.2|23114|63
1655813220000|2022-06-21 12:07:00|23141.7|23121.7|23144.2|23124.2|23144.2|23124.2|23141.7|23121.7|0
1655813230000|2022-06-21 12:07:10|||||||||1
1655813240000|2022-06-21 12:07:20|||||||||2
1655813250000|2022-06-21 12:07:30|||||||||3
1655813280000|2022-06-21 12:08:00|23144.3|23124.3|23126.8|23086.8|23144.3|23124.3|23121.8|23086.8|0
1655813290000|2022-06-21 12:08:10|23127|23087|23132|23092|23132|23099.5|23119.5|23087|0
1655813310000|2022-06-21 12:08:30|23131.8|23091.8|23118.9|23098.9|23131.8|23098.9|23118.9|23089.3|0
1655813320000|2022-06-21 12:08:40|23111.8|23091.8|23111.8|23091.8|23111.8|23091.8|23111.8|23091.8|0
1655813340000|2022-06-21 12:09:00|23109.3|23089.3|23109.3|23089.3|23109.3|23089.3|23109.3|23089.3|0
1655813360000|2022-06-21 12:09:20|23124.3|23084.3|23124.3|23084.3|23124.3|23084.3|23124.3|23084.3|0
1655813370000|2022-06-21 12:09:30|23123.9|23083.9|23116.8|23076.8|23123.9|23083.9|23116.8|23076.8|0
1655813390000|2022-06-21 12:09:50|23114.3|23094.3|23126.7|23106.7|23126.7|23106.7|23114.3|23084.6|0
1655813400000|2022-06-21 12:10:00|23124.3|23104.3|23126.7|23106.7|23126.7|23106.7|23124.3|23104.3|0
1655813420000|2022-06-21 12:10:20|23129|23109|23129.2|23109.2|23129.2|23109.2|23129|23109|3
1655813430000|2022-06-21 12:10:30|23126.8|23106.8|23119.3|23099.3|23126.8|23106.8|23119.3|23099.3|0
1655813440000|2022-06-21 12:10:40|23114.3|23094.3|23111.8|23091.8|23114.3|23094.3|23111.8|23091.8|0
1655813450000|2022-06-21 12:10:50|23112|23092|23114.3|23094.3|23114.3|23094.3|23112|23092|0
1655813460000|2022-06-21 12:11:00|23114.2|23094.2|23111.8|23091.8|23114.3|23094.3|23111.8|23091.8|0
1655813470000|2022-06-21 12:11:10|23109.3|23089.3|23104.3|23084.3|23109.3|23089.3|23104.3|23084.3|0
1655813480000|2022-06-21 12:11:20|23101.7|23081.7|23094.3|23074.3|23101.7|23081.7|23094.3|23074.3|2
1655813490000|2022-06-21 12:11:30|23089.3|23069.3|23092|23052|23092|23069.3|23089.3|23052|1
1655813500000|2022-06-21 12:11:40|||||||||1
1655813510000|2022-06-21 12:11:50|23091.8|23051.8|23091.8|23051.8|23092|23052|23091.8|23051.8|10
1655813530000|2022-06-21 12:12:10|23092|23052|23094.3|23054.3|23094.3|23054.3|23092|23052|0
1655813550000|2022-06-21 12:12:30|23094.2|23054.2|23091.8|23051.8|23094.2|23054.2|23091.8|23051.8|0
1655813560000|2022-06-21 12:12:40|||||||||2
1655813570000|2022-06-21 12:12:50|23091.4|23051.4|23076.4|23036.4|23091.4|23054.2|23069.2|23036.4|1
1655813580000|2022-06-21 12:13:00|23061.4|23041.4|23061.3|23041.3|23061.4|23041.4|23061.3|23041.3|0
1655813600000|2022-06-21 12:13:20|23071.1|23031.1|23061.7|23021.7|23071.1|23031.1|23061.7|23021.7|7
1655813610000|2022-06-21 12:13:30|23057|23017|23057|23017|23057|23017|23057|23017|0
1655813620000|2022-06-21 12:13:40|||||||||4
1655813640000|2022-06-21 12:14:00|23046.7|23026.7|23051.5|23031.5|23051.5|23031.5|23046.5|23026.5|0
1655813650000|2022-06-21 12:14:10|23051.7|23031.7|23054.3|23034.3|23054.3|23034.3|23051.7|23031.7|10
1655813670000|2022-06-21 12:14:30|23066.8|23046.8|23096.8|23076.8|23096.8|23076.8|23066.8|23046.8|12
1655813680000|2022-06-21 12:14:40|||||||||1
1655813690000|2022-06-21 12:14:50|23101.8|23081.8|23104.3|23084.3|23104.3|23084.3|23101.8|23081.8|0
1655813710000|2022-06-21 12:15:10|23106.7|23086.7|23101.8|23081.8|23106.7|23086.7|23101.8|23081.8|2
1655813720000|2022-06-21 12:15:20|23102|23082|23106.8|23086.8|23106.8|23086.8|23102|23082|0
1655813740000|2022-06-21 12:15:40|23107.5|23087.5|23119.3|23099.3|23119.3|23099.3|23107.5|23087.5|0
1655813750000|2022-06-21 12:15:50|23134.3|23094.3|23134.3|23094.3|23134.3|23094.3|23134.3|23094.3|0
1655813770000|2022-06-21 12:16:10|||||||||1
1655813780000|2022-06-21 12:16:20|23134.6|23094.6|23139.3|23119.3|23139.3|23119.3|23134.6|23094.6|2
1655813790000|2022-06-21 12:16:30|||||||||21
1655813800000|2022-06-21 12:16:40|23141.8|23121.8|23149|23109|23149|23121.8|23141.7|23109|0
1655813810000|2022-06-21 12:16:50|23139.3|23099.3|23139.2|23099.2|23139.3|23099.3|23139.2|23099.2|0
1655813820000|2022-06-21 12:17:00|23136.8|23096.8|23126.3|23106.3|23136.8|23106.3|23126.3|23096.8|0
1655813830000|2022-06-21 12:17:10|23116.8|23096.8|23131.8|23111.8|23131.8|23111.8|23116.8|23091.8|6
1655813840000|2022-06-21 12:17:20|23141.7|23101.7|23124.3|23084.3|23141.7|23104.3|23124.3|23084.3|2
1655813860000|2022-06-21 12:17:40|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|23116.8|23096.8|1
1655813870000|2022-06-21 12:17:50|23127|23087|23129.3|23089.3|23129.3|23096.8|23116.8|23087|0
1655813880000|2022-06-21 12:18:00|23129.5|23089.5|23126.8|23106.8|23129.5|23106.8|23122.1|23089.5|0
1655813890000|2022-06-21 12:18:10|23124.3|23104.3|23124.3|23104.3|23124.3|23104.3|23124.3|23104.3|0
1655813900000|2022-06-21 12:18:20||23084.3||23084.3||23084.3||23084.3|0
1655813910000|2022-06-21 12:18:30|23096.8|23076.8|23096.8|23076.8|23096.8|23076.8|23096.8|23076.8|0
1655813920000|2022-06-21 12:18:40|23106.7|23066.7|23106.7|23066.7|23106.7|23066.7|23106.7|23066.7|0
1655813930000|2022-06-21 12:18:50|23094.2|23074.2|23081.8|23061.8|23094.2|23074.2|23081.8|23061.8|0
1655813940000|2022-06-21 12:19:00|23076.8|23056.8|23081.8|23061.8|23081.8|23061.8|23076.8|23056.8|0
1655813960000|2022-06-21 12:19:20|23079.3|23059.3|23079.3|23059.3|23079.3|23059.3|23079.3|23059.3|0
1655813970000|2022-06-21 12:19:30|23084.3|23064.3|23089.9|23069.9|23089.9|23069.9|23084.3|23064.3|0
1655813980000|2022-06-21 12:19:40|23109.9||23109.9||23109.9||23109.9||0
1655813990000|2022-06-21 12:19:50|23104.7|23084.7|23104.7|23084.7|23104.7|23084.7|23104.7|23084.7|10
1655814000000|2022-06-21 12:20:00|23118.9|23098.9|23129.3|23089.3|23129.3|23098.9|23118.9|23089.3|3
1655814020000|2022-06-21 12:20:20|23119.4|23099.4|23121.8|23101.8|23121.8|23101.8|23119.4|23099.4|0
1655814030000|2022-06-21 12:20:30|23114.3|23094.3|23114.3|23094.3|23114.3|23094.3|23114.3|23094.3|0
1655814060000|2022-06-21 12:21:00|23113.6|23093.6|23101.8|23081.8|23113.6|23093.6|23101.8|23081.8|20
1655814070000|2022-06-21 12:21:10|23111.7|23071.7|23111.7|23071.7|23111.7|23071.7|23111.7|23071.7|1
1655814080000|2022-06-21 12:21:20|23109.3|23069.3|23109.3|23069.3|23109.3|23069.3|23109.3|23069.3|23
1655814100000|2022-06-21 12:21:40|23096.8|23076.8|23104.3|23064.3|23104.3|23076.8|23096.8|23064.3|2
1655814110000|2022-06-21 12:21:50|23086.8|23066.8|23086.8|23066.8|23086.8|23066.8|23086.8|23066.8|0
1655814120000|2022-06-21 12:22:00|23086.7|23066.7|23074.3|23054.3|23086.7|23066.7|23074.3|23054.3|1
1655814130000|2022-06-21 12:22:10|23071.8|23051.8|23071.8|23051.8|23071.8|23051.8|23071.8|23051.8|3
1655814150000|2022-06-21 12:22:30|23081.7|23041.7|23066.8|23046.8|23081.7|23046.8|23066.8|23041.7|0
1655814160000|2022-06-21 12:22:40|23056.8|23036.8|23056.8|23036.8|23056.8|23036.8|23056.8|23036.8|0
1655814170000|2022-06-21 12:22:50|23064.3|23024.3|23056.7|23036.7|23064.3|23036.7|23054.2|23024.3|0
1655814180000|2022-06-21 12:23:00|23054.3|23034.3|23059.2|23039.2|23059.3|23039.3|23054.3|23034.3|55
1655814190000|2022-06-21 12:23:10|23059.3|23039.3|23061.8|23041.8|23061.8|23041.8|23059.3|23039.3|2
1655814200000|2022-06-21 12:23:20|23066.8|23046.8|23066.8|23046.8|23066.8|23046.8|23066.8|23046.8|0
1655814220000|2022-06-21 12:23:40|23069.3|23049.3|23071.8|23051.8|23071.8|23051.8|23069.3|23049.3|1
1655814230000|2022-06-21 12:23:50|23071.5|23051.5|23066.8|23046.8|23071.5|23051.5|23066.8|23046.8|0
1655814250000|2022-06-21 12:24:10|23076.7|23036.7|23076.7|23036.7|23076.7|23036.7|23076.7|23036.7|4
1655814260000|2022-06-21 12:24:20|23066.5|23046.5|23061.5|23041.5|23074|23046.5|23061.5|23034|0
1655814270000|2022-06-21 12:24:30|23061.4|23041.4|23061.4|23041.4|23061.4|23041.4|23061.4|23041.4|0
1655814280000|2022-06-21 12:24:40|23061.3|23041.3|23056.5|23036.5|23061.3|23041.3|23056.5|23036.5|2
1655814290000|2022-06-21 12:24:50|23047.1|23027.1|23034|23014|23047.1|23027.1|23034|23014|6
1655814300000|2022-06-21 12:25:00|23031.5|23011.5|23031.5|23011.5|23031.5|23011.5|23031.5|23011.5|0
1655814310000|2022-06-21 12:25:10|||||||||1
1655814330000|2022-06-21 12:25:30|23031.3|23011.3|23031.3|23011.3|23031.3|23011.3|23031.3|23011.3|163
1655814340000|2022-06-21 12:25:40|23033.8|23013.8|23033.8|23013.8|23033.8|23013.8|23033.8|23013.8|0
1655814350000|2022-06-21 12:25:50|23051.3|23011.3|23046.3|23026.3|23056|23026.3|23046.3|23011.3|25
1655814360000|2022-06-21 12:26:00|23053.5|23033.5|23063.8|23023.8|23063.8|23033.5|23053.5|23023.8|1
1655814380000|2022-06-21 12:26:20|23066.1|23026.1|23066.1|23026.1|23066.1|23026.1|23066.1|23026.1|3
1655814390000|2022-06-21 12:26:30|23063.8|23023.8|23066.1|23026.1|23066.1|23026.1|23063.8|23023.8|0
1655814400000|2022-06-21 12:26:40|||||||||3
1655814410000|2022-06-21 12:26:50|23063.7|23023.7|23061.4|23041.4|23068.7|23041.4|23058.9|23023.7|1
1655814420000|2022-06-21 12:27:00|||||||||1
1655814430000|2022-06-21 12:27:10|23063.7|23043.7|23063.7|23043.7|23063.7|23043.7|23063.7|23043.7|0
1655814440000|2022-06-21 12:27:20|23063.9|23043.9|23063.9|23043.9|23063.9|23043.9|23063.9|23043.9|6
1655814450000|2022-06-21 12:27:30|23063.7|23043.7|23058.6|23038.6|23063.7|23043.7|23058.6|23038.6|3
1655814460000|2022-06-21 12:27:40|23053.9|23033.9|23053.9|23033.9|23053.9|23033.9|23053.9|23033.9|0
1655814470000|2022-06-21 12:27:50|23046.8|23026.8|23056.1|23016.1|23056.1|23026.8|23046.4|23016.1|1
1655814480000|2022-06-21 12:28:00|23053.7|23013.7|23048.7|23028.7|23053.7|23028.7|23043.9|23013.7|6
1655814490000|2022-06-21 12:28:10|23063.7|23023.7|23063.7|23023.7|23063.7|23023.7|23063.7|23023.7|29
1655814500000|2022-06-21 12:28:20|23066.1|23026.1|23056.1|23036.1|23066.1|23036.1|23056.1|23026.1|1
1655814510000|2022-06-21 12:28:30|||||||||28
1655814520000|2022-06-21 12:28:40|||||||||5
1655814550000|2022-06-21 12:29:10|||||||||30
1655814560000|2022-06-21 12:29:20|||||||||1
1655814580000|2022-06-21 12:29:40|||||||||2
1655814590000|2022-06-21 12:29:50|23056.2|23036.2|23066.4|23026.4|23066.4|23036.2|23056.2|23026.4|0
1655814600000|2022-06-21 12:30:00|23068.7|23028.7|23096.1|23076.1|23096.1|23076.1|23058.9|23028.7|9
1655814610000|2022-06-21 12:30:10|23096.5|23076.5|23118.7|23098.7|23121.2|23101.2|23096.5|23076.5|5
1655814620000|2022-06-21 12:30:20|23118.9|23098.9|23123.7|23103.7|23123.7|23103.7|23118.9|23098.9|1
1655814630000|2022-06-21 12:30:30|23123.9|23103.9|23126.4|23106.4|23126.4|23106.4|23123.9|23103.9|10
1655814640000|2022-06-21 12:30:40|23126.2|23106.2|23128.7|23108.7|23128.7|23108.7|23126.2|23106.2|0
1655814650000|2022-06-21 12:30:50|23128.9|23108.9|23128.9|23108.9|23128.9|23108.9|23128.9|23108.9|0
1655814660000|2022-06-21 12:31:00|23128.7|23108.7|23161.2|23141.2|23161.2|23141.2|23128.7|23108.7|2
1655814680000|2022-06-21 12:31:20|23166.1|23146.1|23168.7|23148.7|23168.7|23148.7|23166.1|23146.1|3
1655814690000|2022-06-21 12:31:30|23171.1|23151.1|23211.1|23171.1|23225.8|23183.7|23171.1|23151.1|10
1655814700000|2022-06-21 12:31:40|23198.9|23178.9|23198.7|23178.7|23198.9|23178.9|23196.2|23176.2|0
1655814710000|2022-06-21 12:31:50|23198.6|23178.6|23198.6|23178.6|23198.6|23178.6|23198.6|23178.6|8
1655814720000|2022-06-21 12:32:00|23198.7|23178.7|23198.9|23178.9|23198.9|23178.9|23198.7|23178.7|0
1655814730000|2022-06-21 12:32:10|23203.9|23183.9|23211.2|23191.2|23211.2|23191.2|23203.9|23183.9|0
1655814740000|2022-06-21 12:32:20|23211.4|23191.4|23218.5|23198.5|23218.5|23198.5|23211.4|23191.4|0
1655814750000|2022-06-21 12:32:30|23218.3|23198.3|23213.6|23193.6|23218.3|23198.3|23213.6|23193.6|0
1655814760000|2022-06-21 12:32:40|23213.7|23193.7|23218.6|23198.6|23218.6|23198.6|23213.6|23193.6|4
1655814770000|2022-06-21 12:32:50|23218.7|23198.7|23226|23206|23226|23206|23218.7|23198.7|2
1655814780000|2022-06-21 12:33:00|23223.5|23203.5|23218.3|23198.3|23223.5|23203.5|23218.3|23198.3|0
1655814790000|2022-06-21 12:33:10|23218.2|23198.2|23218.2|23198.2|23218.2|23198.2|23218.2|23198.2|0
1655814800000|2022-06-21 12:33:20|23218.1|23198.1|23215.8|23195.8|23218.1|23198.1|23215.8|23195.8|3
1655814810000|2022-06-21 12:33:30|23216.1|23196.1|23236|23216|23236|23216|23216.1|23196.1|1
1655814820000|2022-06-21 12:33:40|23241|23221|23241|23221|23241|23221|23241|23221|1
1655814830000|2022-06-21 12:33:50|23243.5|23223.5|23243.3|23223.3|23243.5|23223.5|23243.3|23223.3|0
1655814860000|2022-06-21 12:34:20|23243.5|23223.5|23243.5|23223.5|23243.5|23223.5|23243.5|23223.5|0
1655814870000|2022-06-21 12:34:30|23241|23221|23233.5|23193.5|23241|23221|23226|23193.5|2
1655814880000|2022-06-21 12:34:40|23223.3|23203.3|23223.5|23203.5|23223.5|23203.5|23218.5|23198.5|0
1655814900000|2022-06-21 12:35:00|23223.2|23203.2|23223.2|23203.2|23223.2|23203.2|23223.2|23203.2|0
1655814910000|2022-06-21 12:35:10|23218.3|23198.3|23215.8|23175.8|23223.5|23198.3|23210.7|23175.8|0
1655814920000|2022-06-21 12:35:20|23205.7|23185.7|23198.5|23178.5|23205.7|23185.7|23198.5|23178.5|32
1655814930000|2022-06-21 12:35:30|23198.6|23178.6|23208.7|23168.7|23208.7|23178.6|23198.6|23168.7|0
1655814940000|2022-06-21 12:35:40|23198.5|23178.5|23198.3|23178.3|23198.5|23178.5|23198.3|23178.3|2
1655814950000|2022-06-21 12:35:50|23198.2|23178.2|23190.8|23150.8|23198.2|23178.2|23190.8|23150.8|0
1655814960000|2022-06-21 12:36:00|23186|23166|23185.8|23165.8|23186|23166|23185.8|23165.8|85
1655814970000|2022-06-21 12:36:10|23188.5|23168.5|23190.8|23170.8|23190.8|23170.8|23188.5|23168.5|0
1655814980000|2022-06-21 12:36:20|23193.2|23173.2|23195.8|23175.8|23195.8|23175.8|23193.2|23173.2|8
1655814990000|2022-06-21 12:36:30|23198.2|23178.2|23208.2|23168.2|23208.2|23183.2|23198.2|23168.2|0
1655815000000|2022-06-21 12:36:40|23198.2|23178.2|23193.5|23173.5|23198.2|23178.2|23193.3|23173.3|26
1655815010000|2022-06-21 12:36:50|23193.6|23173.6|23196|23176|23196|23176|23193.6|23173.6|0
1655815020000|2022-06-21 12:37:00|23198.5|23178.5|23198.6|23178.6|23198.6|23178.6|23198.5|23178.5|0
1655815030000|2022-06-21 12:37:10|23201|23181|23201|23181|23201|23181|23201|23181|1
1655815060000|2022-06-21 12:37:40|||||||||10
1655815080000|2022-06-21 12:38:00|23201.1|23181.1|23203.7|23183.7|23203.7|23183.7|23201|23181|24
1655815110000|2022-06-21 12:38:30|23203.6|23183.6|23201.2|23181.2|23203.6|23183.6|23201.2|23181.2|13
1655815130000|2022-06-21 12:38:50|23203.6|23183.6|23223.7|23183.7|23223.7|23186.1|23203.6|23176.7|1
1655815140000|2022-06-21 12:39:00|23223.9|23183.9|23228.6|23188.6|23228.6|23188.6|23223.9|23183.9|0
1655815160000|2022-06-21 12:39:20|23228.7|23188.7|23231.1|23191.1|23231.1|23191.1|23228.7|23188.7|0
1655815180000|2022-06-21 12:39:40|23221.2|23201.2|23221.2|23201.2|23221.2|23201.2|23221.2|23201.2|0
1655815190000|2022-06-21 12:39:50|23221.5|23201.5|23231.2|23211.2|23231.2|23211.2|23221.5|23201.5|0
1655815200000|2022-06-21 12:40:00|23236|23216|23238.5|23218.5|23238.5|23218.5|23236|23216|2
1655815210000|2022-06-21 12:40:10|23236.1|23216.1|23236.1|23216.1|23236.1|23216.1|23236.1|23216.1|1
1655815220000|2022-06-21 12:40:20|23233.7|23213.7|23223.6|23203.6|23233.7|23213.7|23223.6|23203.6|0
1655815230000|2022-06-21 12:40:30|23224.2|23204.2|23233.6|23213.6|23238.3|23218.3|23224.2|23204.2|2
1655815240000|2022-06-21 12:40:40|23243.7|23203.7|23243.7|23203.7|23243.7|23203.7|23243.7|23203.7|14
1655815250000|2022-06-21 12:40:50|23233.6|23213.6|23231.2|23211.2|23233.6|23213.6|23231.2|23211.2|0
1655815260000|2022-06-21 12:41:00|23228.7|23208.7|23228.7|23208.7|23228.7|23208.7|23228.7|23208.7|1
1655815270000|2022-06-21 12:41:10|23228.9|23208.9|23231.2|23211.2|23231.2|23211.2|23228.9|23208.9|0
1655815280000|2022-06-21 12:41:20|23233.7|23213.7|23233.7|23213.7|23233.7|23213.7|23233.7|23213.7|12
1655815300000|2022-06-21 12:41:40|23233.6|23213.6|23233.6|23213.6|23233.6|23213.6|23231.2|23211.2|3
1655815310000|2022-06-21 12:41:50|||||||||1
1655815320000|2022-06-21 12:42:00|23233.7|23213.7|23293.5|23233.5|23293.5|23261|23233.7|23213.7|3
1655815330000|2022-06-21 12:42:10|23283.6|23243.6|23283.6|23243.6|23283.6|23243.6|23283.6|23243.6|0
1655815340000|2022-06-21 12:42:20|||||||||1
1655815350000|2022-06-21 12:42:30|23283.7|23243.7|23276.2|23256.2|23286.2|23256.2|23273.9|23243.7|2
1655815360000|2022-06-21 12:42:40|23276.1|23256.1|23283.9|23263.9|23288.6|23268.6|23273.7|23253.7|7
1655815370000|2022-06-21 12:42:50|23288.6|23268.6|23283.6|23263.6|23288.6|23268.6|23283.6|23263.6|3
1655815400000|2022-06-21 12:43:20|23281.2|23261.2|23283.5|23243.5|23290.7|23261.2|23281.2|23243.5|11
1655815410000|2022-06-21 12:43:30|23281.1|23241.1|23281.1|23241.1|23281.1|23241.1|23281.1|23241.1|7
1655815420000|2022-06-21 12:43:40|||||||||4
1655815430000|2022-06-21 12:43:50|23271.2|23251.2|23271.2|23251.2|23271.2|23251.2|23271.2|23251.2|0
1655815440000|2022-06-21 12:44:00|23273.6|23253.6|23278.5|23258.5|23278.5|23258.5|23271.1|23251.1|1
1655815450000|2022-06-21 12:44:10|23285.5|23265.5|23291|23271|23293.5|23273.5|23285.5|23265.5|2
1655815470000|2022-06-21 12:44:30|23293.3|23273.3|23293.3|23273.3|23293.3|23273.3|23293.3|23273.3|1
1655815490000|2022-06-21 12:44:50|23293.5|23273.5|23321.1|23301.1|23321.1|23301.1|23293.5|23273.5|5
1655815500000|2022-06-21 12:45:00|23321.4|23301.4|23338.2|23318.2|23338.2|23318.2|23321.4|23301.4|2
1655815510000|2022-06-21 12:45:10|23340.8|23320.8|23340.8|23320.8|23340.8|23320.8|23340.8|23320.8|2
1655815520000|2022-06-21 12:45:20|||||||||1
1655815530000|2022-06-21 12:45:30|||||||||2
1655815540000|2022-06-21 12:45:40|23343.2|23323.2|23345.8|23325.8|23346|23326|23343.2|23323.2|3
1655815550000|2022-06-21 12:45:50|23345.7|23325.7|23316|23296|23345.7|23325.7|23316|23295.8|0
1655815560000|2022-06-21 12:46:00|23315.5|23295.5|23293.5|23273.5|23315.5|23295.5|23293.3|23273.3|0
1655815580000|2022-06-21 12:46:20|23293.2|23273.2|23288.5|23268.5|23293.2|23273.2|23288.5|23268.5|0
1655815590000|2022-06-21 12:46:30|23286|23266|23288.5|23268.5|23288.5|23268.5|23286|23266|0
1655815600000|2022-06-21 12:46:40|23288.6|23268.6|23288.6|23268.6|23288.6|23268.6|23288.6|23268.6|0
1655815610000|2022-06-21 12:46:50|23288.5|23268.5|23288.5|23268.5|23288.5|23268.5|23288.5|23268.5|0
1655815640000|2022-06-21 12:47:20|||||||||14
1655815650000|2022-06-21 12:47:30|23283.5|23263.5|23293.5|23233.5|23293.5|23263.5|23283.5|23233.5|0
1655815660000|2022-06-21 12:47:40|23288.7|23228.7|23288.7|23228.7|23288.7|23228.7|23288.7|23228.7|0
1655815670000|2022-06-21 12:47:50|23281.2|23241.2|23273.5|23253.5|23281.2|23253.5|23273.5|23241.2|0
1655815690000|2022-06-21 12:48:10|23273.3|23253.3|23273.3|23253.3|23273.3|23253.3|23273.3|23253.3|0
1655815700000|2022-06-21 12:48:20|||||||||5
1655815710000|2022-06-21 12:48:30|23270.8|23250.8|23258.7|23218.7|23270.8|23250.8|23248.5|23218.7|1
1655815720000|2022-06-21 12:48:40|23248.6|23228.6|23253.3|23233.3|23263.5|23233.3|23248.6|23221.1|0
1655815740000|2022-06-21 12:49:00|23251|23231|23251.2|23231.2|23261.1|23231.2|23251|23221.1|7
1655815770000|2022-06-21 12:49:30|23251.1|23231.1|23251.1|23231.1|23251.1|23231.1|23251.1|23231.1|0
1655815780000|2022-06-21 12:49:40|23251.2|23231.2|23258.7|23238.7|23258.7|23238.7|23251.2|23231.2|0
1655815790000|2022-06-21 12:49:50|23256.2|23236.2|23258.9|23238.9|23266.4|23238.9|23256.2|23226.4|0
1655815800000|2022-06-21 12:50:00|23261.2|23241.2|23261.2|23241.2|23261.4|23241.4|23261.2|23241.2|0
1655815810000|2022-06-21 12:50:10|23261.4|23241.4|23263.7|23243.7|23263.7|23243.7|23261.4|23241.4|2
1655815820000|2022-06-21 12:50:20|23268.6|23248.6|23281.1|23241.1|23281.1|23248.6|23268.6|23241.1|2
1655815830000|2022-06-21 12:50:30|23273.7|23253.7|23273.7|23253.7|23273.7|23253.7|23273.7|23253.7|0
1655815840000|2022-06-21 12:50:40|23278.7|23258.7|23278.9|23258.9|23278.9|23258.9|23278.7|23258.7|0
1655815850000|2022-06-21 12:50:50|23281.1|23261.1|23281.2|23261.2|23281.2|23261.2|23278.7|23258.7|5
1655815860000|2022-06-21 12:51:00|23278.7|23258.7|23281.2|23261.2|23281.2|23261.2|23278.7|23258.7|0
1655815870000|2022-06-21 12:51:10|23278.7|23258.7|23278.7|23258.7|23278.7|23258.7|23278.7|23258.7|2
1655815880000|2022-06-21 12:51:20|23278.9|23258.9|23278.9|23258.9|23281.2|23261.2|23278.7|23258.7|0
1655815890000|2022-06-21 12:51:30|23281.2|23261.2|23276.2|23256.2|23281.2|23261.2|23276.2|23256.2|1
1655815900000|2022-06-21 12:51:40|23286.1|23246.1|23266.2|23246.2|23286.1|23253.3|23266.2|23246.1|0
1655815910000|2022-06-21 12:51:50|||||||||8
1655815920000|2022-06-21 12:52:00|23268.7|23248.7|23268.7|23248.7|23268.7|23248.7|23268.7|23248.7|0
1655815930000|2022-06-21 12:52:10|23266|23246|23266|23246|23266|23246|23266|23246|1
1655815960000|2022-06-21 12:52:40|||||||||1
1655815970000|2022-06-21 12:52:50|23265.8|23245.8|23261.1|23241.1|23265.8|23245.8|23261|23241|26
1655815980000|2022-06-21 12:53:00|23263.5|23243.5|23250.8|23230.8|23263.5|23243.5|23250.8|23230.8|1
1655815990000|2022-06-21 12:53:10|23245.8|23225.8|23243.3|23223.3|23245.8|23225.8|23243.3|23223.3|1
1655816000000|2022-06-21 12:53:20|23238.5|23218.5|23256|23236|23261.4|23236|23238.5|23201.4|45
1655816020000|2022-06-21 12:53:40|23256.1|23236.1|23256|23236|23256.1|23236.1|23256|23236|0
1655816030000|2022-06-21 12:53:50|23256.1|23236.1|23258.5|23238.5|23258.5|23238.5|23256.1|23236.1|0
1655816040000|2022-06-21 12:54:00|23256|23236|23256.1|23236.1|23256.1|23236.1|23256|23236|0
1655816050000|2022-06-21 12:54:10|23256|23236|23256|23236|23256|23236|23256|23236|1
1655816070000|2022-06-21 12:54:30|23255.7|23235.7|23248.5|23228.5|23255.7|23235.7|23248.5|23228.5|0
1655816080000|2022-06-21 12:54:40|||||||||15
1655816100000|2022-06-21 12:55:00|23246|23226|23236|23216|23246|23226|23236|23216|2
1655816110000|2022-06-21 12:55:10|23228.5|23208.5|23228.5|23208.5|23228.5|23208.5|23228.5|23208.5|0
1655816120000|2022-06-21 12:55:20|||||||||4
1655816140000|2022-06-21 12:55:40|23228.7|23208.7|23233.5|23213.5|23233.5|23213.5|23228.7|23208.7|0
1655816150000|2022-06-21 12:55:50|23233.3|23213.3|23233.5|23213.5|23233.5|23213.5|23231|23211|0
1655816160000|2022-06-21 12:56:00|23233.3|23213.3|23231|23211|23233.3|23213.3|23231|23211|1
1655816190000|2022-06-21 12:56:30|23231.1|23211.1|23233.5|23213.5|23233.5|23213.5|23231.1|23211.1|0
1655816200000|2022-06-21 12:56:40|23236|23216|23236|23216|23236|23216|23236|23216|0
1655816210000|2022-06-21 12:56:50|23245.8|23205.8|23236|23216|23245.8|23216|23236|23205.8|0
1655816230000|2022-06-21 12:57:10|23236.1|23216.1|23236.1|23216.1|23236.1|23216.1|23236.1|23216.1|0
1655816240000|2022-06-21 12:57:20|23238.5|23218.5|23236|23216|23241|23221|23236|23216|0
1655816250000|2022-06-21 12:57:30|23245.8|23205.8|23245.8|23205.8|23245.8|23205.8|23245.8|23205.8|12
1655816260000|2022-06-21 12:57:40|23235.7|23215.7|23230.8|23210.8|23235.7|23215.7|23230.8|23210.8|0
1655816270000|2022-06-21 12:57:50|23228.2|23208.2|23228.2|23208.2|23228.2|23208.2|23228.2|23208.2|16
1655816280000|2022-06-21 12:58:00|||||||||10
1655816290000|2022-06-21 12:58:10|||||||||2
1655816300000|2022-06-21 12:58:20|23228|23208|23228|23208|23228|23208|23228|23208|10
1655816310000|2022-06-21 12:58:30|23228.2|23208.2|23228.2|23208.2|23228.2|23208.2|23228.2|23208.2|0
1655816320000|2022-06-21 12:58:40|||||||||4
1655816330000|2022-06-21 12:58:50|||||||||25
1655816340000|2022-06-21 12:59:00|23233|23193|23228.3|23188.3|23233|23193|23228.3|23188.3|1
1655816350000|2022-06-21 12:59:10|23226.1|23186.1|23215.9|23195.9|23226.1|23195.9|23215.9|23186.1|0
1655816360000|2022-06-21 12:59:20|23213.4|23193.4|23213.4|23193.4|23213.4|23193.4|23213.4|23193.4|1
1655816370000|2022-06-21 12:59:30|23213.3|23193.3|23213.4|23173.4|23213.4|23193.3|23205.9|23173.4|1
1655816380000|2022-06-21 12:59:40|23213.2|23173.2|23193.4|23173.4|23213.2|23173.4|23193.4|23168.4|4
1655816390000|2022-06-21 12:59:50|23193.6|23173.6|23198.4|23178.4|23198.4|23178.4|23193.6|23173.6|2
1655816400000|2022-06-21 13:00:00|23203.3|23183.3|23228.4|23208.4|23228.4|23208.4|23203.3|23183.3|1
1655816410000|2022-06-21 13:00:10|23228.2|23208.2|23228.2|23208.2|23228.2|23208.2|23228.2|23208.2|0
1655816420000|2022-06-21 13:00:20|||||||||2
1655816430000|2022-06-21 13:00:30|23220.8|23200.8|23213.4|23193.4|23220.8|23200.8|23213.4|23193.4|0
1655816440000|2022-06-21 13:00:40|23213.2|23193.2|23208.3|23188.3|23213.2|23193.2|23208.3|23188.3|1
1655816450000|2022-06-21 13:00:50|23215.8|23175.8|23202.9|23182.9|23215.8|23185.5|23202.9|23175.8|0
1655816460000|2022-06-21 13:01:00|23202.8|23182.8|23198.2|23178.2|23202.8|23182.8|23198|23178|3
1655816470000|2022-06-21 13:01:10|23200.7|23180.7|23220.7|23180.7|23220.7|23185.7|23200.7|23175.9|1
1655816480000|2022-06-21 13:01:20|23221.1|23181.1|23218.3|23198.3|23223.4|23198.3|23218.3|23181.1|7
1655816490000|2022-06-21 13:01:30|23228.4|23188.4|23246.1|23206.1|23246.1|23215.9|23225.9|23188.4|1
1655816520000|2022-06-21 13:02:00|23248.4|23208.4|23240.9|23220.9|23248.4|23220.9|23238.6|23208.4|5
1655816530000|2022-06-21 13:02:10|23240.8|23220.8|23240.9|23220.9|23240.9|23220.9|23240.8|23220.8|2
1655816540000|2022-06-21 13:02:20|23243.4|23223.4|23240.8|23220.8|23243.4|23223.4|23240.8|23220.8|0
1655816550000|2022-06-21 13:02:30|23240.7|23220.7|23233|23213|23248|23220.7|23233|23208|0
1655816560000|2022-06-21 13:02:40|||||||||1
1655816580000|2022-06-21 13:03:00|23230.7|23210.7|23230.7|23210.7|23230.7|23210.7|23230.7|23210.7|0
1655816590000|2022-06-21 13:03:10|23228.3|23208.3|23228.3|23208.3|23228.3|23208.3|23228.3|23208.3|1
1655816600000|2022-06-21 13:03:20|23228|23208|23230.7|23190.7|23230.7|23208|23225.7|23190.7|0
1655816620000|2022-06-21 13:03:40|23215.7|23195.7|23215.7|23195.7|23215.7|23195.7|23215.7|23195.7|3
1655816630000|2022-06-21 13:03:50|23218.2|23198.2|23218.2|23198.2|23218.2|23198.2|23218.2|23198.2|0
1655816640000|2022-06-21 13:04:00|23218.7|23198.7|23218.7|23198.7|23218.7|23198.7|23218.7|23198.7|22
1655816670000|2022-06-21 13:04:30|23221.1|23201.1|23228.3|23208.3|23228.3|23208.3|23221.1|23201.1|4
1655816680000|2022-06-21 13:04:40|23228.4|23208.4|23228.4|23208.4|23228.4|23208.4|23228.4|23208.4|50
1655816700000|2022-06-21 13:05:00|23225.9|23205.9|23215.9|23195.9|23235.5|23205.9|23215.9|23195.5|4
1655816710000|2022-06-21 13:05:10|23226.1|23186.1|23226.1|23186.1|23226.1|23186.1|23226.1|23186.1|20
1655816730000|2022-06-21 13:05:30|23228.4|23188.4|23218.3|23198.3|23228.4|23198.3|23218.3|23188.4|0
1655816740000|2022-06-21 13:05:40|23213.6|23193.6|23213.6|23173.6|23218.4|23193.6|23213.3|23173.6|0
1655816750000|2022-06-21 13:05:50|23213.4|23173.4|23213.4|23173.4|23213.4|23173.4|23213.4|23173.4|0
1655816760000|2022-06-21 13:06:00|23203.3|23183.3|23203.3|23183.3|23203.3|23183.3|23203.3|23183.3|16
1655816770000|2022-06-21 13:06:10|23210.8|23170.8|23208.4|23168.4|23210.8|23170.8|23208.4|23168.4|0
1655816810000|2022-06-21 13:06:50|23208.2|23168.2|23185.9|23145.9|23208.2|23168.2|23180.9|23145.9|0
1655816820000|2022-06-21 13:07:00|23193.4|23133.4|23163.4|23123.4|23193.4|23142.9|23155.9|23123.4|0
1655816840000|2022-06-21 13:07:20|23153.6|23133.6|23148.4|23128.4|23155.9|23135.9|23148.4|23128.4|1
1655816860000|2022-06-21 13:07:40|23145.9|23125.9|23148.4|23128.4|23148.4|23128.4|23145.9|23125.9|0
1655816880000|2022-06-21 13:08:00|23153.4|23133.4|23158.4|23138.4|23158.4|23138.4|23153.4|23133.4|1
1655816890000|2022-06-21 13:08:10|23158.7|23138.7|23163.4|23143.4|23163.4|23143.4|23158.7|23138.7|0
1655816910000|2022-06-21 13:08:30|23165.8|23145.8|23166.1|23146.1|23166.1|23146.1|23165.8|23145.8|1
1655816920000|2022-06-21 13:08:40|23168.4|23148.4|23166.2|23146.2|23168.4|23148.4|23166.1|23146.1|7
1655816940000|2022-06-21 13:09:00|23168.7|23148.7|23168.7|23148.7|23168.7|23148.7|23168.7|23148.7|1
1655816950000|2022-06-21 13:09:10|23168.6|23148.6|23166.2|23146.2|23168.6|23148.6|23166.2|23146.2|1
1655816960000|2022-06-21 13:09:20|23178.7|23138.7|23178.7|23138.7|23178.7|23138.7|23178.7|23138.7|0
1655816970000|2022-06-21 13:09:30|23171.2|23151.2|23173.6|23153.6|23173.6|23153.6|23171.2|23151.2|4
1655816980000|2022-06-21 13:09:40|23186.1|23146.1|23186.1|23146.1|23186.1|23146.1|23186.1|23146.1|0
1655816990000|2022-06-21 13:09:50|23186.2|23146.2|23186.2|23146.2|23186.2|23146.2|23186.2|23146.2|0
1655817000000|2022-06-21 13:10:00|23191.1|23151.1|23175.9|23155.9|23191.1|23160.9|23175.9|23150.8|0
1655817030000|2022-06-21 13:10:30|23173.6|23153.6|23173.6|23153.6|23173.6|23153.6|23173.6|23153.6|0
1655817050000|2022-06-21 13:10:50|23183.4|23143.4|23183.4|23143.4|23183.4|23143.4|23183.4|23143.4|14
1655817060000|2022-06-21 13:11:00|23173.4|23153.4|23185.9|23165.9|23191.1|23165.9|23173.4|23151.1|0
1655817070000|2022-06-21 13:11:10|23186.1|23166.1|23188.4|23168.4|23188.4|23168.4|23186.1|23166.1|0
1655817090000|2022-06-21 13:11:30|23188.6|23168.6|23193.4|23173.4|23193.4|23173.4|23188.4|23168.4|3
1655817100000|2022-06-21 13:11:40|23190.9|23170.9|23185.7|23165.7|23190.9|23170.9|23185.7|23165.7|36
1655817110000|2022-06-21 13:11:50|23195.5|23155.5|23185.7|23165.7|23197.9|23168|23185.7|23155.5|7
1655817120000|2022-06-21 13:12:00|23178.6|23158.6|23178.6|23158.6|23178.6|23158.6|23178.6|23158.6|0
1655817130000|2022-06-21 13:12:10|23178.7|23158.7|23178.7|23158.7|23181.2|23161.2|23178.7|23158.7|0
1655817140000|2022-06-21 13:12:20|23183.4|23163.4|23183.7|23163.7|23183.7|23163.7|23183.4|23163.4|1
1655817160000|2022-06-21 13:12:40|23184.1|23164.1|23206.1|23166.1|23206.1|23176.2|23184.1|23164.1|2
1655817170000|2022-06-21 13:12:50|23191.2|23171.2|23186.2|23166.2|23191.2|23171.2|23186.2|23166.2|0
1655817180000|2022-06-21 13:13:00|23188.7|23168.7|23191.2|23171.2|23191.2|23171.2|23188.7|23168.7|0
1655817220000|2022-06-21 13:13:40|23188.6|23168.6|23188.6|23168.6|23188.6|23168.6|23188.6|23168.6|4
1655817230000|2022-06-21 13:13:50|23176.2|23156.2|23176.2|23156.2|23176.2|23156.2|23176.2|23156.2|0
1655817240000|2022-06-21 13:14:00|23186.1|23146.1|23186.1|23146.1|23186.1|23146.1|23186.1|23146.1|1
1655817250000|2022-06-21 13:14:10|23183.7|23143.7|23183.7|23143.7|23183.7|23143.7|23183.7|23143.7|2
1655817260000|2022-06-21 13:14:20|||||||||3
1655817280000|2022-06-21 13:14:40|||||||||10
1655817290000|2022-06-21 13:14:50|23166.4|23146.4|23163.3|23143.3|23166.4|23146.4|23163.3|23143.3|1
1655817300000|2022-06-21 13:15:00|23156.2|23136.2|23146.2|23126.2|23156.2|23136.2|23146.2|23126.2|0
1655817320000|2022-06-21 13:15:20|23143.7|23123.7|23143.6|23123.6|23143.7|23123.7|23143.6|23123.6|0
1655817330000|2022-06-21 13:15:30|23141.2|23121.2|23141.2|23121.2|23141.2|23121.2|23141.2|23121.2|4
1655817350000|2022-06-21 13:15:50|23141.4|23121.4|23143.7|23123.7|23143.7|23123.7|23141.4|23121.4|0
1655817360000|2022-06-21 13:16:00|23146.2|23126.2|23164|23144|23164|23144|23146.2|23126.2|0
1655817370000|2022-06-21 13:16:10|23166.3|23146.3|23168.7|23148.7|23168.8|23148.8|23166.3|23146.3|8
1655817390000|2022-06-21 13:16:30|23168.6|23148.6|23166.2|23146.2|23168.6|23148.6|23166.2|23146.2|2
1655817400000|2022-06-21 13:16:40|||||||||8
1655817420000|2022-06-21 13:17:00|23163.8|23143.8|23163.8|23143.8|23163.8|23143.8|23163.8|23143.8|0
1655817430000|2022-06-21 13:17:10|23171.3|23131.3|23171.3|23131.3|23171.3|23131.3|23171.3|23131.3|1
1655817440000|2022-06-21 13:17:20|23169|23129|23169|23129|23169|23129|23169|23129|0
1655817450000|2022-06-21 13:17:30|23161.2|23141.2|23166.1|23146.1|23166.1|23146.1|23161.2|23141.2|0
1655817470000|2022-06-21 13:17:50|23173.2|23153.2|23173.6|23153.6|23173.6|23153.6|23173.2|23153.2|94
1655817480000|2022-06-21 13:18:00|23174.1|23154.1|23183.7|23163.7|23183.7|23163.7|23174.1|23154.1|20
1655817500000|2022-06-21 13:18:20|23183.8|23163.8|23186.2|23166.2|23186.2|23166.2|23183.8|23163.8|0
1655817520000|2022-06-21 13:18:40|||||||||2
1655817530000|2022-06-21 13:18:50|23186.3|23166.3|23181.1|23161.1|23186.3|23166.3|23181.1|23161.1|1
1655817540000|2022-06-21 13:19:00|23178.7|23158.7|23178.7|23158.7|23178.7|23158.7|23178.7|23158.7|7
1655817550000|2022-06-21 13:19:10|23183.6|23163.6|23201.2|23161.2|23201.2|23163.6|23183.6|23161.2|37
1655817560000|2022-06-21 13:19:20|23196.2|23176.2|23196.2|23176.2|23196.2|23176.2|23196.2|23176.2|0
1655817570000|2022-06-21 13:19:30|23196.3|23176.3|23198.7|23178.7|23198.7|23178.7|23196.3|23176.3|7
1655817580000|2022-06-21 13:19:40|23201.2|23181.2|23201.2|23181.2|23201.2|23181.2|23201.2|23181.2|1
1655817610000|2022-06-21 13:20:10|23208.7|23168.7|23208.7|23168.7|23208.7|23168.7|23208.7|23168.7|0
1655817620000|2022-06-21 13:20:20|23208.6|23168.6|23208.6|23168.6|23208.6|23168.6|23208.6|23168.6|0
1655817630000|2022-06-21 13:20:30|23206.2|23166.2|23208.7|23168.7|23208.7|23168.7|23206.2|23166.2|0
1655817650000|2022-06-21 13:20:50|||||||||21
1655817670000|2022-06-21 13:21:10|23198.8|23178.8|23198.8|23178.8|23198.8|23178.8|23198.8|23178.8|6
1655817680000|2022-06-21 13:21:20|||||||||2
1655817700000|2022-06-21 13:21:40|||||||||1
1655817710000|2022-06-21 13:21:50|23196.5|23176.5|23196.5|23176.5|23196.5|23176.5|23196.5|23176.5|0
1655817720000|2022-06-21 13:22:00|23206.3|23166.3|23196.5|23176.5|23206.3|23176.5|23196.5|23166.3|0
1655817730000|2022-06-21 13:22:10|23206.3|23166.3|23183.8|23163.8|23206.3|23166.3|23183.8|23163.8|2
1655817740000|2022-06-21 13:22:20|23179|23159|23183.8|23143.8|23183.8|23159|23174.1|23143.8|1
1655817750000|2022-06-21 13:22:30|23181.5|23141.5|23181.3|23141.3|23181.5|23141.5|23181.3|23141.3|0
1655817760000|2022-06-21 13:22:40|23171.2|23151.2|23171.2|23151.2|23171.2|23151.2|23171.2|23151.2|0
1655817770000|2022-06-21 13:22:50|23168.7|23148.7|23171.3|23131.3|23171.3|23148.7|23168.6|23131.3|1
1655817790000|2022-06-21 13:23:10|23171.2|23131.2|23166.5|23126.5|23171.2|23131.2|23166.5|23126.5|0
1655817800000|2022-06-21 13:23:20|23174.1|23134.1|23181.2|23161.2|23188.7|23161.2|23174.1|23134.1|7
1655817810000|2022-06-21 13:23:30|||||||||1
1655817820000|2022-06-21 13:23:40|23191.3|23151.3|23191.3|23151.3|23191.3|23151.3|23191.3|23151.3|0
1655817830000|2022-06-21 13:23:50|23181.2|23161.2|23181.2|23161.2|23181.2|23161.2|23181.2|23161.2|0
1655817850000|2022-06-21 13:24:10|23183.7|23163.7|23186.1|23166.1|23186.1|23166.1|23183.7|23163.7|0
1655817870000|2022-06-21 13:24:30|23183.7|23163.7|23183.7|23163.7|23183.7|23163.7|23183.7|23163.7|0
1655817880000|2022-06-21 13:24:40|23181.3|23161.3|23181.3|23161.3|23181.3|23161.3|23181.3|23161.3|0
1655817890000|2022-06-21 13:24:50|23181.2|23161.2|23181.2|23161.2|23181.2|23161.2|23181.2|23161.2|0
1655817900000|2022-06-21 13:25:00|23181.3|23161.3|23183.7|23163.7|23183.7|23163.7|23181.3|23161.3|0
1655817930000|2022-06-21 13:25:30|||||||||2
1655817940000|2022-06-21 13:25:40|23183.8|23163.8|23183.7|23163.7|23186.2|23166.2|23183.7|23163.7|0
1655817960000|2022-06-21 13:26:00|23184|23164|23188.7|23168.7|23188.7|23168.7|23184|23164|0
1655817980000|2022-06-21 13:26:20|23191.1|23171.1|23196.2|23176.2|23196.2|23176.2|23191.1|23171.1|2
1655817990000|2022-06-21 13:26:30|23206.3|23166.3|23206.3|23166.3|23206.3|23166.3|23206.3|23166.3|10
1655818020000|2022-06-21 13:27:00|23198.8|23178.8|23198.8|23178.8|23198.8|23178.8|23198.8|23178.8|0
1655818030000|2022-06-21 13:27:10|||||||||10
1655818040000|2022-06-21 13:27:20|||||||||2
1655818090000|2022-06-21 13:28:10|||||||||7
1655818100000|2022-06-21 13:28:20|23199|23179|23208.7|23188.7|23208.7|23188.7|23199|23179|3
1655818110000|2022-06-21 13:28:30|23213.7|23193.7|23224|23184|23224|23193.7|23213.7|23184|2
1655818120000|2022-06-21 13:28:40|23226.3|23186.3|23216.8|23196.8|23226.3|23196.8|23216.8|23186.3|4
1655818130000|2022-06-21 13:28:50|23231.2|23211.2|23236.2|23216.2|23236.2|23216.2|23231.2|23211.2|1
1655818150000|2022-06-21 13:29:10|23238.6|23218.6|23238.7|23218.7|23238.7|23218.7|23238.6|23218.6|1
1655818170000|2022-06-21 13:29:30|23238.8|23218.8|23238.8|23218.8|23238.8|23218.8|23238.8|23218.8|0
1655818180000|2022-06-21 13:29:40|23241.2|23221.2|23241.2|23221.2|23241.2|23221.2|23241.2|23221.2|0
1655818200000|2022-06-21 13:30:00|||||||||23
1655818210000|2022-06-21 13:30:10|||||||||2
1655818220000|2022-06-21 13:30:20|23241.1|23221.1|23238.7|23218.7|23241.1|23221.1|23238.7|23218.7|24
1655818260000|2022-06-21 13:31:00|23241.1|23221.1|23241.1|23221.1|23241.1|23221.1|23241.1|23221.1|1
1655818290000|2022-06-21 13:31:30|||||||||8
1655818300000|2022-06-21 13:31:40|23243.6|23223.6|23243.6|23223.6|23243.6|23223.6|23241.2|23221.2|58
1655818310000|2022-06-21 13:31:50|||||||||6
1655818320000|2022-06-21 13:32:00|||||||||1
1655818330000|2022-06-21 13:32:10|23241.2|23221.2|23241.2|23221.2|23241.2|23221.2|23241.2|23221.2|4
1655818380000|2022-06-21 13:33:00|23243.6|23223.6|23243.6|23223.6|23243.6|23223.6|23243.6|23223.6|0
1655818420000|2022-06-21 13:33:40|||||||||1
1655818430000|2022-06-21 13:33:50|23240.9|23220.9|23240.7|23220.7|23240.9|23220.9|23240.7|23220.7|0
1655818440000|2022-06-21 13:34:00|23233.6|23213.6|23233.7|23213.7|23233.7|23213.7|23233.6|23213.6|0
1655818450000|2022-06-21 13:34:10|23236.2|23216.2|23241.1|23221.1|23241.1|23221.1|23236.2|23216.2|1
1655818480000|2022-06-21 13:34:40|23243.6|23223.6|23281.3|23261.3|23281.3|23261.3|23243.6|23223.6|24
1655818510000|2022-06-21 13:35:10|23283.7|23263.7|23278.8|23258.8|23291.3|23263.7|23278.8|23251.3|1
1655818530000|2022-06-21 13:35:30|23278.7|23258.7|23278.7|23258.7|23278.7|23258.7|23278.7|23258.7|2
1655818550000|2022-06-21 13:35:50|23278.6|23258.6|23273.7|23253.7|23278.6|23258.6|23273.7|23253.7|1
1655818570000|2022-06-21 13:36:10|23271.3|23251.3|23271.3|23251.3|23271.3|23251.3|23271.3|23251.3|0
1655818590000|2022-06-21 13:36:30|23266.3|23246.3|23259|23239|23266.3|23246.3|23259|23239|1
1655818600000|2022-06-21 13:36:40|23258.8|23238.8|23241.3|23221.3|23258.8|23238.8|23241.3|23221.3|1
1655818610000|2022-06-21 13:36:50|23238.8|23218.8|23234|23214|23238.8|23218.8|23234|23214|0
1655818620000|2022-06-21 13:37:00|23233.8|23213.8|23229|23209|23234|23214|23229|23209|35
1655818630000|2022-06-21 13:37:10|23228.8|23208.8|23228.8|23208.8|23228.8|23208.8|23228.8|23208.8|0
1655818650000|2022-06-21 13:37:30|||||||||2
1655818660000|2022-06-21 13:37:40|23231.5|23211.5|23231.5|23211.5|23231.5|23211.5|23231.5|23211.5|2
1655818670000|2022-06-21 13:37:50|23231.6|23211.6|23234|23214|23234|23214|23231.6|23211.6|5
1655818680000|2022-06-21 13:38:00|23239|23219|23244|23224|23244|23224|23239|23219|0
1655818690000|2022-06-21 13:38:10|23254|23234|23254|23234|23254|23234|23254|23234|2
1655818700000|2022-06-21 13:38:20|23254.1|23234.1|23256.5|23236.5|23256.5|23236.5|23254.1|23234.1|2
1655818710000|2022-06-21 13:38:30|||||||||32
1655818720000|2022-06-21 13:38:40|||||||||27
1655818730000|2022-06-21 13:38:50|||||||||2
1655818740000|2022-06-21 13:39:00|23256.3|23236.3|23261.2|23221.2|23263.7|23238.6|23256.2|23221.2|1
1655818760000|2022-06-21 13:39:20|||||||||50
1655818770000|2022-06-21 13:39:30|23250.9|23230.9|23243.7|23223.7|23250.9|23230.9|23243.7|23223.7|0
1655818780000|2022-06-21 13:39:40|||||||||35
1655818810000|2022-06-21 13:40:10|23239|23219|23236.3|23216.3|23239|23219|23236.3|23216.3|1
1655818820000|2022-06-21 13:40:20|23226.2|23206.2|23223.8|23203.8|23236.1|23206.2|23223.8|23196.1|0
1655818830000|2022-06-21 13:40:30|23226.2|23206.2|23226.2|23206.2|23226.2|23206.2|23226.2|23206.2|1
1655818840000|2022-06-21 13:40:40|||||||||67
1655818860000|2022-06-21 13:41:00|23231.2|23211.2|23231.2|23211.2|23231.2|23211.2|23231.2|23211.2|0
1655818870000|2022-06-21 13:41:10|23231.3|23211.3|23236.1|23216.1|23236.1|23216.1|23231.3|23211.3|0
1655818880000|2022-06-21 13:41:20|23236.2|23216.2|23238.6|23218.6|23238.6|23218.6|23236.2|23216.2|1
1655818890000|2022-06-21 13:41:30|23243.6|23223.6|23258.7|23218.7|23258.7|23223.6|23243.6|23218.7|31
1655818900000|2022-06-21 13:41:40|23263.4|23223.4|23268.3|23228.3|23268.3|23228.3|23263.4|23223.4|0
1655818910000|2022-06-21 13:41:50|23258.8|23238.8|23278.7|23238.7|23278.7|23238.8|23258.8|23238.7|0
1655818920000|2022-06-21 13:42:00|23268.6|23248.6|23268.7|23248.7|23268.7|23248.7|23266.2|23246.2|0
1655818930000|2022-06-21 13:42:10|23269|23249|23269|23249|23269|23249|23269|23249|16
1655818950000|2022-06-21 13:42:30|23269.1|23249.1|23271.5|23251.5|23271.5|23251.5|23269.1|23249.1|2
1655818960000|2022-06-21 13:42:40|||||||||1
1655818990000|2022-06-21 13:43:10|23276.3|23256.3|23283.8|23263.8|23283.8|23263.8|23276.3|23256.3|2
1655819010000|2022-06-21 13:43:30|23286.6|23266.6|23286.6|23266.6|23286.6|23266.6|23286.6|23266.6|2
1655819020000|2022-06-21 13:43:40|23291.6|23271.6|23321.6|23281.6|23321.6|23281.6|23291.6|23271.6|6
1655819030000|2022-06-21 13:43:50|23321.9|23281.9|23321.2|23301.2|23331.3|23301.2|23321.2|23281.9|0
1655819040000|2022-06-21 13:44:00|23321.5|23301.5|23326.3|23306.3|23326.3|23306.3|23321.5|23301.5|1
1655819060000|2022-06-21 13:44:20|23328.7|23308.7|23333.7|23293.7|23336.1|23308.7|23328.6|23293.7|0
1655819070000|2022-06-21 13:44:30|23331.2|23291.2|23333.7|23293.7|23333.7|23293.7|23331.2|23291.2|0
1655819080000|2022-06-21 13:44:40|23331.2|23291.2|23326.3|23286.3|23331.2|23291.2|23326.3|23286.3|4
1655819090000|2022-06-21 13:44:50|23316.2|23296.2|23306.2|23286.2|23316.2|23296.2|23306.2|23286.2|0
1655819100000|2022-06-21 13:45:00|23311.2|23291.2|23316.3|23296.3|23316.3|23296.3|23311.2|23291.2|0
1655819110000|2022-06-21 13:45:10|23318.7|23298.7|23306.2|23286.2|23321.2|23301.2|23306.2|23286.2|1
1655819120000|2022-06-21 13:45:20|23303.8|23283.8|23303.8|23283.8|23303.8|23283.8|23303.8|23283.8|2
1655819140000|2022-06-21 13:45:40|23301.5|23281.5|23298.3|23278.3|23308.6|23281.5|23298.3|23268.6|1
1655819150000|2022-06-21 13:45:50|23298.1|23278.1|23291.1|23271.1|23298.1|23278.1|23291.1|23271.1|0
1655819160000|2022-06-21 13:46:00|23288.7|23268.7|23288.7|23268.7|23288.7|23268.7|23288.7|23268.7|5
1655819180000|2022-06-21 13:46:20|||||||||2
1655819190000|2022-06-21 13:46:30|23288.6|23268.6|23286.2|23266.2|23288.6|23268.6|23286.2|23266.2|1
1655819210000|2022-06-21 13:46:50|23283.6|23263.6|23278.8|23258.8|23283.6|23263.6|23278.8|23258.8|2
1655819220000|2022-06-21 13:47:00|23276.5|23256.5|23273.8|23253.8|23276.5|23256.5|23273.8|23253.8|3
1655819240000|2022-06-21 13:47:20|23281.3|23241.3|23281.3|23241.3|23281.3|23241.3|23281.3|23241.3|2
1655819260000|2022-06-21 13:47:40|23273.8|23253.8|23281.3|23241.3|23281.3|23253.8|23273.8|23241.3|0
1655819280000|2022-06-21 13:48:00|23271.2|23251.2|23273.7|23253.7|23273.7|23253.7|23271.2|23251.2|0
1655819290000|2022-06-21 13:48:10|23276.2|23256.2|23273.7|23253.7|23276.2|23256.2|23273.7|23253.7|0
1655819310000|2022-06-21 13:48:30|23273.8|23253.8|23273.7|23253.7|23273.8|23253.8|23273.7|23253.7|1
1655819320000|2022-06-21 13:48:40|23273.8|23253.8|23276.2|23256.2|23276.2|23256.2|23273.8|23253.8|0
1655819340000|2022-06-21 13:49:00|23278.6|23258.6|23293.7|23253.7|23293.7|23258.6|23278.6|23251.1|0
1655819350000|2022-06-21 13:49:10|23286.2|23266.2|23288.8|23268.8|23288.8|23268.8|23286.2|23266.2|0
1655819360000|2022-06-21 13:49:20|23289|23269|23296.2|23276.2|23296.2|23276.2|23289|23269|0
1655819370000|2022-06-21 13:49:30|23296.3|23276.3|23296.3|23276.3|23296.3|23276.3|23296.3|23276.3|1
1655819380000|2022-06-21 13:49:40|23296.6|23276.6|23296.6|23276.6|23296.6|23276.6|23296.6|23276.6|16
1655819390000|2022-06-21 13:49:50|23299.1|23279.1|23299.1|23279.1|23299.1|23279.1|23299.1|23279.1|1
1655819410000|2022-06-21 13:50:10|23311.3|23271.3|23296.5|23276.5|23311.3|23276.5|23296.5|23266.3|1
1655819430000|2022-06-21 13:50:30|23296.3|23276.3|23296.3|23276.3|23296.3|23276.3|23296.3|23276.3|0
1655819440000|2022-06-21 13:50:40|23296.5|23276.5|23296.5|23276.5|23296.5|23276.5|23296.5|23276.5|1
1655819450000|2022-06-21 13:50:50|23296.7|23276.7|23301.6|23281.6|23301.6|23281.6|23296.7|23276.7|0
1655819460000|2022-06-21 13:51:00|23306.3|23286.3|23306.3|23286.3|23306.3|23286.3|23306.3|23286.3|0
1655819480000|2022-06-21 13:51:20|23308.7|23288.7|23311.5|23291.5|23311.5|23291.5|23308.7|23288.7|14
1655819490000|2022-06-21 13:51:30|23311.3|23291.3|23311.3|23291.3|23311.3|23291.3|23311.3|23291.3|0
1655819510000|2022-06-21 13:51:50|23308.8|23288.8|23284|23264|23308.8|23288.8|23284|23264|10
1655819520000|2022-06-21 13:52:00|23284.1|23264.1|23294|23274|23294|23274|23284.1|23264.1|0
1655819530000|2022-06-21 13:52:10|||||||||2
1655819540000|2022-06-21 13:52:20|23299|23279|23299|23279|23299|23279|23299|23279|0
1655819560000|2022-06-21 13:52:40|23301.3|23281.3|23301.5|23281.5|23301.5|23281.5|23301.3|23281.3|2
1655819570000|2022-06-21 13:52:50|23299|23279|23299|23279|23299|23279|23299|23279|0
1655819580000|2022-06-21 13:53:00|||||||||8
1655819590000|2022-06-21 13:53:10|23296.6|23276.6|23296.6|23276.6|23296.6|23276.6|23296.6|23276.6|0
1655819600000|2022-06-21 13:53:20|23294|23274|23281.3|23261.3|23294|23274|23281.3|23261.3|5
1655819610000|2022-06-21 13:53:30|23278.8|23258.8|23278.8|23258.8|23278.8|23258.8|23278.8|23258.8|0
1655819640000|2022-06-21 13:54:00|23276.5|23256.5|23261.3|23241.3|23276.5|23256.5|23261.3|23241.3|1
1655819650000|2022-06-21 13:54:10|23259|23239|23251.5|23231.5|23259|23239|23251.5|23231.5|1
1655819660000|2022-06-21 13:54:20|23251.3|23231.3|23239|23219|23251.3|23231.3|23239|23219|1
1655819670000|2022-06-21 13:54:30|23241.5|23221.5|23241.5|23221.5|23244|23224|23241.5|23221.5|0
1655819700000|2022-06-21 13:55:00|23251.3|23211.3|23246.5|23206.5|23251.3|23211.3|23246.5|23206.5|0
1655819710000|2022-06-21 13:55:10|||||||||1
1655819720000|2022-06-21 13:55:20|23249|23209|23249|23209|23249|23209|23249|23209|1
1655819740000|2022-06-21 13:55:40|||||||||1
1655819750000|2022-06-21 13:55:50|23249.2|23209.2|23251.6|23211.6|23251.6|23211.6|23249.2|23209.2|0
1655819770000|2022-06-21 13:56:10|23251.5|23211.5|23251.5|23211.5|23251.5|23211.5|23251.5|23211.5|2
1655819780000|2022-06-21 13:56:20|23254|23214|23254|23214|23254|23214|23254|23214|0
1655819790000|2022-06-21 13:56:30|23249|23209|23236.5|23216.5|23249|23216.5|23236.5|23209|0
1655819800000|2022-06-21 13:56:40|23234|23214|23234|23214|23234|23214|23234|23214|0
1655819810000|2022-06-21 13:56:50|23233.8|23213.8|23231.5|23211.5|23233.8|23213.8|23231.5|23211.5|0
1655819820000|2022-06-21 13:57:00|||||||||1
1655819830000|2022-06-21 13:57:10|23231.3|23211.3|23224|23204|23231.3|23211.3|23224|23204|0
1655819840000|2022-06-21 13:57:20|23223.8|23203.8|23219|23179|23226.3|23203.8|23216.7|23179|1
1655819850000|2022-06-21 13:57:30|23206.5|23186.5|23204|23184|23206.5|23186.5|23204|23184|0
1655819860000|2022-06-21 13:57:40|23201.5|23181.5|23204|23184|23204|23184|23199|23179|2
1655819870000|2022-06-21 13:57:50|23206.3|23186.3|23206.5|23186.5|23206.5|23186.5|23206.3|23186.3|5
1655819880000|2022-06-21 13:58:00|23209|23189|23209|23189|23209|23189|23209|23189|1
1655819890000|2022-06-21 13:58:10|23206.5|23186.5|23206.5|23186.5|23206.5|23186.5|23206.5|23186.5|0
1655819900000|2022-06-21 13:58:20|||||||||2
1655819920000|2022-06-21 13:58:40|||||||||14
1655819930000|2022-06-21 13:58:50|23206.3|23186.3|23203.7|23183.7|23206.3|23186.3|23203.7|23183.7|1
1655819940000|2022-06-21 13:59:00|23199|23179|23189|23169|23199|23179|23186.5|23166.5|2
1655819950000|2022-06-21 13:59:10|23188.8|23168.8|23186.5|23166.5|23188.8|23168.8|23186.5|23166.5|0
1655819960000|2022-06-21 13:59:20|23186.6|23166.6|23186.6|23166.6|23186.6|23166.6|23186.6|23166.6|3
1655819970000|2022-06-21 13:59:30|23186.5|23166.5|23186.5|23166.5|23186.6|23166.6|23186.5|23166.5|0
1655819980000|2022-06-21 13:59:40|23181.7|23161.7|23181.7|23161.7|23181.7|23161.7|23181.7|23161.7|0
1655820000000|2022-06-21 14:00:00|23184.2|23164.2|23204.2|23184.2|23204.2|23184.2|23184.2|23164.2|1
1655820010000|2022-06-21 14:00:10|23209.2|23189.2|23231.6|23211.6|23231.6|23211.6|23209.2|23189.2|1
1655820020000|2022-06-21 14:00:20|23236.7|23216.7|23241.7|23221.7|23241.7|23221.7|23236.7|23216.7|0
1655820030000|2022-06-21 14:00:30|23251.9|23211.9|23246.7|23226.7|23251.9|23226.7|23242|23211.9|2
1655820040000|2022-06-21 14:00:40|||||||||21
1655820050000|2022-06-21 14:00:50|23256.5|23216.5|23243.8|23223.8|23256.5|23223.8|23243.8|23214.1|0
1655820060000|2022-06-21 14:01:00|23241.5|23221.5|23246.5|23226.5|23246.5|23226.5|23241.5|23221.5|0
1655820080000|2022-06-21 14:01:20|23246.9|23226.9|23261.5|23241.5|23261.5|23241.5|23246.9|23226.9|0
1655820090000|2022-06-21 14:01:30|23261.6|23241.6|23264|23244|23264|23244|23261.6|23241.6|0
1655820120000|2022-06-21 14:02:00|23263.9|23243.9|23261.4|23241.4|23264.1|23244.1|23261.4|23241.4|33
1655820130000|2022-06-21 14:02:10|23259.1|23239.1|23259.1|23239.1|23259.1|23239.1|23259.1|23239.1|0
1655820160000|2022-06-21 14:02:40|23256.7|23236.7|23263.9|23223.9|23266.6|23236.7|23256.7|23223.9|1
1655820170000|2022-06-21 14:02:50|||||||||2
1655820180000|2022-06-21 14:03:00|23253.7|23233.7|23253.7|23233.7|23253.7|23233.7|23253.7|23233.7|0
1655820190000|2022-06-21 14:03:10|23249.1|23229.1|23256.6|23236.6|23256.6|23236.6|23249.1|23229.1|11
1655820200000|2022-06-21 14:03:20|23257|23237|23264.2|23244.2|23264.2|23244.2|23257|23237|0
1655820210000|2022-06-21 14:03:30|||||||||15
1655820220000|2022-06-21 14:03:40|23266.7|23246.7|23266.7|23246.7|23266.7|23246.7|23266.7|23246.7|0
1655820230000|2022-06-21 14:03:50|23266.9|23246.9|23266.9|23246.9|23266.9|23246.9|23266.9|23246.9|0
1655820240000|2022-06-21 14:04:00|23274.1|23254.1|23291.3|23271.3|23291.3|23271.3|23274.1|23254.1|0
1655820250000|2022-06-21 14:04:10|23288.9|23268.9|23291.4|23271.4|23291.4|23271.4|23288.9|23268.9|2
1655820260000|2022-06-21 14:04:20|23293.9|23273.9|23299.1|23279.1|23304.2|23279.1|23293.9|23264.2|0
1655820270000|2022-06-21 14:04:30|23301.4|23281.4|23301.4|23281.4|23301.4|23281.4|23301.4|23281.4|2
1655820280000|2022-06-21 14:04:40|||||||||3
1655820290000|2022-06-21 14:04:50|23308.8|23288.8|23316.3|23296.3|23316.3|23296.3|23308.8|23288.8|13
1655820310000|2022-06-21 14:05:10|23316.4|23296.4|23338.7|23318.7|23338.7|23318.7|23316.4|23296.4|13
1655820320000|2022-06-21 14:05:20|23341.3|23321.3|23346.4|23326.4|23346.6|23326.6|23341.3|23321.3|22
1655820330000|2022-06-21 14:05:30|23346.6|23326.6|23344.1|23324.1|23351.6|23326.6|23339.1|23311.6|3
1655820360000|2022-06-21 14:06:00|||||||||13
1655820370000|2022-06-21 14:06:10|23346.6|23326.6|23346.6|23326.6|23346.6|23326.6|23346.6|23326.6|0
1655820380000|2022-06-21 14:06:20|||||||||4
1655820390000|2022-06-21 14:06:30|23348.9|23328.9|23344.1|23324.1|23348.9|23328.9|23344.1|23324.1|1
1655820400000|2022-06-21 14:06:40|23349.1|23329.1|23349.1|23329.1|23349.1|23329.1|23349.1|23329.1|4
1655820430000|2022-06-21 14:07:10|23349.2|23329.2|23346.6|23326.6|23349.2|23329.2|23346.6|23326.6|1
1655820440000|2022-06-21 14:07:20|23344.2|23324.2|23336.3|23316.3|23344.2|23324.2|23336.3|23316.3|0
1655820450000|2022-06-21 14:07:30|23329.2|23309.2|23329.2|23309.2|23329.2|23309.2|23329.2|23309.2|0
1655820470000|2022-06-21 14:07:50|||||||||2
1655820480000|2022-06-21 14:08:00|23329.1|23309.1|23331.4|23311.4|23338.9|23311.4|23329.1|23298.9|1
1655820490000|2022-06-21 14:08:10|||||||||10
1655820500000|2022-06-21 14:08:20|23341.6|23301.6|23334.1|23314.1|23341.6|23314.1|23331.7|23301.6|0
1655820510000|2022-06-21 14:08:30|23334.2|23314.2|23334.2|23314.2|23334.2|23314.2|23334.2|23314.2|0
1655820530000|2022-06-21 14:08:50|23334.1|23314.1|23314.2|23294.2|23334.1|23314.1|23314.2|23294.2|0
1655820550000|2022-06-21 14:09:10|||||||||2
1655820560000|2022-06-21 14:09:20|23316.7|23296.7|23316.7|23296.7|23316.7|23296.7|23316.7|23296.7|1
1655820570000|2022-06-21 14:09:30|||||||||20
1655820590000|2022-06-21 14:09:50|23314.2|23294.2|23314.2|23294.2|23314.2|23294.2|23314.2|23294.2|2
1655820610000|2022-06-21 14:10:10|23314.1|23294.1|23311.7|23291.7|23314.1|23294.1|23311.7|23291.7|0
1655820620000|2022-06-21 14:10:20|23321.9|23281.9|23311.7|23291.7|23324.2|23291.7|23311.7|23281.9|5
1655820630000|2022-06-21 14:10:30|23311.9|23291.9|23324.5|23284.5|23324.5|23294.2|23311.9|23284.5|26
1655820640000|2022-06-21 14:10:40|23329.2|23289.2|23329.2|23289.2|23329.2|23289.2|23329.2|23289.2|0
1655820650000|2022-06-21 14:10:50|23319.5|23299.5|23326.7|23306.7|23326.7|23306.7|23319.5|23299.5|4
1655820660000|2022-06-21 14:11:00|23331.7|23311.7|23344.2|23324.2|23344.2|23324.2|23331.7|23311.7|0
1655820680000|2022-06-21 14:11:20|23344.1|23324.1|23344.1|23324.1|23344.1|23324.1|23344.1|23324.1|0
1655820690000|2022-06-21 14:11:30|23341.7|23321.7|23319.2|23299.2|23341.7|23321.7|23319.2|23299.2|0
1655820700000|2022-06-21 14:11:40|23319.1|23299.1|23314.1|23294.1|23319.1|23299.1|23314.1|23294.1|0
1655820710000|2022-06-21 14:11:50|23311.7|23291.7|23296.7|23276.7|23311.7|23291.7|23296.7|23276.7|7
1655820720000|2022-06-21 14:12:00|||||||||1
1655820730000|2022-06-21 14:12:10|23294.2|23274.2|23294.1|23274.1|23294.2|23274.2|23294.1|23274.1|1
1655820760000|2022-06-21 14:12:40|23296.4|23276.4|23306.4|23286.4|23306.4|23286.4|23296.4|23276.4|2
1655820770000|2022-06-21 14:12:50|23308.9|23288.9|23314.2|23294.2|23314.2|23294.2|23308.9|23288.9|1
1655820810000|2022-06-21 14:13:30|||||||||1
1655820820000|2022-06-21 14:13:40|23311.7|23291.7|23309.2|23289.2|23314.2|23294.2|23309.2|23289.2|7
1655820830000|2022-06-21 14:13:50|||||||||31
1655820840000|2022-06-21 14:14:00|23309.3|23289.3|23309.3|23289.3|23309.3|23289.3|23309.3|23289.3|0
1655820850000|2022-06-21 14:14:10|23311.7|23291.7|23311.7|23291.7|23311.7|23291.7|23311.7|23291.7|0
1655820860000|2022-06-21 14:14:20|23311.8|23291.8|23316.7|23296.7|23316.7|23296.7|23311.8|23291.8|0
1655820870000|2022-06-21 14:14:30|23316.8|23296.8|23316.8|23296.8|23316.8|23296.8|23316.8|23296.8|2
1655820880000|2022-06-21 14:14:40|23316.7|23296.7|23316.7|23296.7|23316.7|23296.7|23316.7|23296.7|2
1655820890000|2022-06-21 14:14:50|||||||||2
1655820900000|2022-06-21 14:15:00|23319.2|23299.2|23326.6|23306.6|23326.6|23306.6|23319.1|23299.1|6
1655820920000|2022-06-21 14:15:20|23331.6|23311.6|23331.6|23311.6|23331.6|23311.6|23331.6|23311.6|9
1655820930000|2022-06-21 14:15:30|23329.2|23309.2|23331.6|23311.6|23331.6|23311.6|23329.2|23309.2|0
1655820940000|2022-06-21 14:15:40|23334.1|23314.1|23399.2|23359.2|23399.2|23366.7|23334.1|23311.8|14
1655820960000|2022-06-21 14:16:00|23391.7|23371.7|23394.2|23374.2|23394.3|23374.3|23391.7|23371.7|0
1655820970000|2022-06-21 14:16:10|23391.7|23371.7|23391.7|23371.7|23391.7|23371.7|23391.7|23371.7|0
1655820980000|2022-06-21 14:16:20|23391.8|23371.8|23394.2|23374.2|23394.2|23374.2|23391.8|23371.8|2
1655821000000|2022-06-21 14:16:40|||||||||4
1655821010000|2022-06-21 14:16:50|||||||||1
1655821020000|2022-06-21 14:17:00|23394.1|23374.1|23386.7|23366.7|23394.1|23374.1|23386.7|23366.7|0
1655821050000|2022-06-21 14:17:30|23384.2|23364.2|23386.7|23366.7|23386.7|23366.7|23384.2|23364.2|24
1655821060000|2022-06-21 14:17:40|23384.3|23364.3|23384.5|23364.5|23384.5|23364.5|23384.3|23364.3|1
1655821070000|2022-06-21 14:17:50|23386.8|23366.8|23389.5|23369.5|23389.5|23369.5|23386.8|23366.8|2
1655821090000|2022-06-21 14:18:10|||||||||1
1655821100000|2022-06-21 14:18:20|23392.1|23372.1|23394.5|23374.5|23394.5|23374.5|23392.1|23372.1|16
1655821110000|2022-06-21 14:18:30|||||||||1
1655821120000|2022-06-21 14:18:40|23402|23382|23424.2|23384.2|23424.3|23401.8|23402|23379.3|5
1655821130000|2022-06-21 14:18:50|23414.3|23394.3|23419.2|23399.2|23421.8|23401.8|23414.3|23394.3|0
1655821140000|2022-06-21 14:19:00|23414.2|23394.2|23414.2|23394.2|23414.2|23394.2|23414.2|23394.2|0
1655821150000|2022-06-21 14:19:10|23414.5|23394.5|23424.2|23404.2|23424.2|23404.2|23414.5|23394.5|1
1655821160000|2022-06-21 14:19:20|23424.5|23404.5|23454.2|23434.2|23471.8|23451.8|23424.5|23404.5|13
1655821170000|2022-06-21 14:19:30|23454.3|23434.3|23456.8|23436.8|23456.8|23436.8|23454.3|23434.3|1
1655821180000|2022-06-21 14:19:40|23459.2|23439.2|23461.8|23441.8|23464.2|23444.2|23459.2|23439.2|1
1655821190000|2022-06-21 14:19:50|23461.7|23441.7|23464.3|23444.3|23466.7|23446.7|23461.7|23441.7|0
1655821200000|2022-06-21 14:20:00|23466.7|23446.7|23469.1|23449.1|23474.2|23454.2|23466.7|23446.7|0
1655821210000|2022-06-21 14:20:10|23466.7|23446.7|23466.7|23446.7|23466.7|23446.7|23466.7|23446.7|2
1655821220000|2022-06-21 14:20:20|23466.6|23446.6|23471.7|23451.7|23471.7|23451.7|23466.6|23446.6|0
1655821230000|2022-06-21 14:20:30|23474.2|23454.2|23474.2|23454.2|23474.2|23454.2|23474.2|23454.2|0
1655821240000|2022-06-21 14:20:40|23479.2|23459.2|23482|23462|23482|23462|23479.2|23459.2|5
1655821250000|2022-06-21 14:20:50|23486.7|23466.7|23489.2|23469.2|23489.2|23469.2|23486.7|23466.7|0
1655821260000|2022-06-21 14:21:00|23491.7|23471.7|23491.8|23471.8|23494.2|23474.2|23491.7|23471.7|0
1655821270000|2022-06-21 14:21:10|23494.3|23474.3|23496.7|23476.7|23496.7|23476.7|23494.2|23474.2|0
1655821280000|2022-06-21 14:21:20|23494.2|23474.2|23494.2|23474.2|23494.2|23474.2|23494.2|23474.2|0
1655821290000|2022-06-21 14:21:30|23499.2|23479.2|23499.2|23479.2|23499.2|23479.2|23499.2|23479.2|1
1655821300000|2022-06-21 14:21:40|23496.8|23476.8|23489.3|23469.3|23496.8|23476.8|23489.3|23469.3|28
1655821310000|2022-06-21 14:21:50|23489.2|23469.2|23477.1|23457.1|23489.2|23469.2|23477.1|23457.1|3
1655821320000|2022-06-21 14:22:00|23474.6|23454.6|23474.6|23454.6|23474.6|23454.6|23474.6|23454.6|0
1655821330000|2022-06-21 14:22:10|23471.8|23451.8|23464.3|23444.3|23471.8|23451.8|23464.3|23444.3|1
1655821340000|2022-06-21 14:22:20|23459.2|23439.2|23454.2|23434.2|23459.2|23439.2|23454.2|23434.2|1
1655821350000|2022-06-21 14:22:30|23456.7|23436.7|23456.7|23436.7|23456.7|23436.7|23456.7|23436.7|3
1655821360000|2022-06-21 14:22:40|23459.2|23439.2|23489.2|23469.2|23489.2|23469.2|23459.2|23419.7|15
1655821370000|2022-06-21 14:22:50|23489.1|23469.1|23486.7|23466.7|23489.1|23469.1|23486.7|23466.7|2
1655821380000|2022-06-21 14:23:00|23484.2|23464.2|23484.2|23464.2|23484.2|23464.2|23484.2|23464.2|5
1655821390000|2022-06-21 14:23:10|23484.1|23464.1|23459.1|23439.1|23484.1|23464.1|23456.7|23436.7|1
1655821400000|2022-06-21 14:23:20|23456.6|23436.6|23454.2|23434.2|23456.6|23436.6|23454.2|23434.2|1
1655821410000|2022-06-21 14:23:30|23454.3|23434.3|23467|23427|23467|23436.7|23454.3|23426.8|0
1655821440000|2022-06-21 14:24:00|||||||||1
1655821460000|2022-06-21 14:24:20|23464.2|23444.2|23456.7|23436.7|23464.3|23444.3|23456.7|23436.7|5
1655821470000|2022-06-21 14:24:30|23451.7|23431.7|23459.2|23419.2|23459.2|23431.7|23451.7|23419.2|0
1655821480000|2022-06-21 14:24:40|23448.9|23428.9|23439.2|23419.2|23448.9|23428.9|23439.2|23419.2|0
1655821490000|2022-06-21 14:24:50|23439.1|23419.1|23436.7|23416.7|23439.1|23419.1|23436.7|23416.7|0
1655821500000|2022-06-21 14:25:00|23429.6|23409.6|23434.5|23394.5|23434.6|23409.6|23429.6|23394.5|1
1655821510000|2022-06-21 14:25:10|23424.2|23404.2|23434.2|23414.2|23434.2|23414.2|23424.2|23404.2|0
1655821520000|2022-06-21 14:25:20|23434.1|23414.1|23434.1|23414.1|23434.1|23414.1|23434.1|23414.1|10
1655821530000|2022-06-21 14:25:30|23431.7|23411.7|23426.7|23406.7|23431.7|23411.7|23426.7|23406.7|44
1655821540000|2022-06-21 14:25:40|23426.6|23406.6|23426.6|23406.6|23426.6|23406.6|23426.6|23406.6|0
1655821550000|2022-06-21 14:25:50|23424.1|23404.1|23416.7|23396.7|23426.4|23406.4|23416.7|23396.7|0
1655821570000|2022-06-21 14:26:10|23426.8|23386.8|23421.7|23401.7|23426.8|23406.6|23421.7|23386.8|0
1655821590000|2022-06-21 14:26:30|||||||||2
1655821600000|2022-06-21 14:26:40|23424.1|23404.1|23424.1|23404.1|23424.1|23404.1|23424.1|23404.1|0
1655821610000|2022-06-21 14:26:50|23426.6|23406.6|23426.6|23406.6|23426.6|23406.6|23426.6|23406.6|1
1655821620000|2022-06-21 14:27:00|23426.7|23406.7|23429.1|23409.1|23429.1|23409.1|23426.7|23406.7|8
1655821630000|2022-06-21 14:27:10|23428.9|23408.9|23424.2|23404.2|23428.9|23408.9|23424.2|23404.2|0
1655821640000|2022-06-21 14:27:20|23421.7|23401.7|23414.2|23394.2|23421.7|23401.7|23414.2|23394.2|16
1655821650000|2022-06-21 14:27:30|23413.9|23393.9|23394.2|23374.2|23413.9|23393.9|23394.2|23374.2|0
1655821660000|2022-06-21 14:27:40|23394.3|23374.3|23396.8|23376.8|23396.8|23376.8|23394.3|23374.3|51
1655821670000|2022-06-21 14:27:50|23401.7|23381.7|23401.7|23381.7|23401.7|23381.7|23401.7|23381.7|0
1655821680000|2022-06-21 14:28:00|23406.8|23386.8|23404.2|23384.2|23407|23387|23404.2|23384.2|0
1655821690000|2022-06-21 14:28:10|23401.7|23381.7|23401.7|23381.7|23401.7|23381.7|23401.7|23381.7|0
1655821700000|2022-06-21 14:28:20|23401.8|23381.8|23401.8|23381.8|23401.8|23381.8|23401.8|23381.8|0
1655821710000|2022-06-21 14:28:30|23401.6|23381.6|23399.2|23379.2|23401.6|23381.6|23399.2|23379.2|0
1655821720000|2022-06-21 14:28:40|23396.8|23376.8|23396.8|23376.8|23396.8|23376.8|23396.8|23376.8|6
1655821730000|2022-06-21 14:28:50|23399.2|23379.2|23399.2|23379.2|23399.2|23379.2|23399.2|23379.2|0
1655821740000|2022-06-21 14:29:00|23399.1|23379.1|23394.2|23374.2|23399.1|23379.1|23394.2|23374.2|50
1655821750000|2022-06-21 14:29:10|23387.1|23367.1|23391.8|23371.8|23391.8|23371.8|23386.8|23366.8|1
1655821770000|2022-06-21 14:29:30|23392.1|23372.1|23396.7|23376.7|23399.1|23379.1|23392.1|23372.1|5
1655821780000|2022-06-21 14:29:40|23394.5|23374.5|23394.5|23374.5|23394.5|23374.5|23394.5|23374.5|1
1655821790000|2022-06-21 14:29:50|23387|23367|23387|23367|23387|23367|23387|23367|0
1655821810000|2022-06-21 14:30:10|23382|23362|23382|23362|23382|23362|23382|23362|0
1655821820000|2022-06-21 14:30:20|23377|23357|23374.5|23354.5|23377|23357|23374.5|23354.5|17
1655821830000|2022-06-21 14:30:30|23382|23362|23382|23362|23382|23362|23382|23362|10
1655821840000|2022-06-21 14:30:40|||||||||17
1655821850000|2022-06-21 14:30:50|23384.5|23364.5|23384.5|23364.5|23384.5|23364.5|23384.5|23364.5|1
1655821860000|2022-06-21 14:31:00|23397|23377|23404.5|23384.5|23404.5|23384.5|23397|23377|0
1655821870000|2022-06-21 14:31:10|23407|23387|23407|23387|23407|23387|23407|23387|10
1655821890000|2022-06-21 14:31:30|23406.8|23386.8|23404.5|23384.5|23406.8|23386.8|23404.5|23384.5|0
1655821910000|2022-06-21 14:31:50|||||||||9
1655821930000|2022-06-21 14:32:10|23407|23387|23409.6|23389.6|23409.6|23389.6|23407|23387|0
1655821940000|2022-06-21 14:32:20|23414.5|23394.5|23424.1|23404.1|23424.1|23404.1|23414.5|23394.5|0
1655821950000|2022-06-21 14:32:30|23428.8|23408.8|23429.3|23409.3|23429.3|23409.3|23428.8|23408.8|11
1655821960000|2022-06-21 14:32:40|23429.5|23409.5|23429.5|23409.5|23429.5|23409.5|23429.5|23409.5|0
1655821970000|2022-06-21 14:32:50|23424.5|23404.5|23424.5|23404.5|23424.5|23404.5|23424.5|23404.5|2
1655821980000|2022-06-21 14:33:00|23422|23402|23419.3|23399.3|23422|23402|23419.3|23399.3|0
1655821990000|2022-06-21 14:33:10|23419.1|23399.1|23404.7|23384.7|23419.1|23399.1|23404.7|23384.7|30
1655822000000|2022-06-21 14:33:20|23407.2|23387.2|23407.2|23387.2|23407.2|23387.2|23407.2|23387.2|0
1655822010000|2022-06-21 14:33:30|23412.2|23392.2|23417.2|23397.2|23417.2|23397.2|23412.2|23392.2|0
1655822020000|2022-06-21 14:33:40|23422.2|23402.2|23434.7|23394.7|23434.7|23402.2|23422.2|23392.4|0
1655822040000|2022-06-21 14:34:00|23439.7|23399.7|23437.2|23417.2|23439.7|23417.2|23429.9|23399.7|0
1655822050000|2022-06-21 14:34:10|23439.7|23419.7|23439.7|23419.7|23439.7|23419.7|23439.7|23419.7|5
1655822060000|2022-06-21 14:34:20|23444.7|23424.7|23447.2|23427.2|23447.2|23427.2|23444.7|23424.7|2
1655822070000|2022-06-21 14:34:30|||||||||20
1655822120000|2022-06-21 14:35:20|||||||||2
1655822150000|2022-06-21 14:35:50|23442.2|23422.2|23434.3|23414.3|23442.2|23422.2|23434.2|23414.2|1
1655822160000|2022-06-21 14:36:00|23427.2|23407.2|23434.7|23414.7|23434.7|23414.7|23427.2|23407.2|2
1655822170000|2022-06-21 14:36:10|23442.2|23422.2|23442.2|23422.2|23442.2|23422.2|23442.2|23422.2|0
1655822200000|2022-06-21 14:36:40|23444.6|23424.6|23444.6|23424.6|23444.6|23424.6|23444.6|23424.6|0
1655822220000|2022-06-21 14:37:00|23442.2|23422.2|23442.2|23422.2|23442.2|23422.2|23442.2|23422.2|0
1655822230000|2022-06-21 14:37:10|23444.6|23424.6|23444.6|23424.6|23444.6|23424.6|23444.6|23424.6|0
1655822250000|2022-06-21 14:37:30|23454.7|23414.7|23454.7|23414.7|23454.7|23414.7|23454.7|23414.7|0
1655822260000|2022-06-21 14:37:40|23457.1|23417.1|23457.1|23417.1|23457.1|23427|23447|23417.1|1
1655822270000|2022-06-21 14:37:50|23447.2|23427.2|23449.7|23429.7|23449.7|23429.7|23447.2|23427.2|0
1655822280000|2022-06-21 14:38:00|23452.2|23432.2|23477.2|23457.2|23477.2|23457.2|23452.2|23432.2|1
1655822290000|2022-06-21 14:38:10|23474.7|23454.7|23477.1|23457.1|23477.2|23457.2|23474.7|23454.7|35
1655822300000|2022-06-21 14:38:20|23477.2|23457.2|23482.2|23462.2|23482.2|23462.2|23477.2|23457.2|11
1655822310000|2022-06-21 14:38:30|23479.7|23459.7|23462.2|23442.2|23479.7|23459.7|23462.2|23439.7|1
1655822330000|2022-06-21 14:38:50|23464.7|23444.7|23462.4|23442.4|23464.7|23444.7|23462.2|23442.2|10
1655822340000|2022-06-21 14:39:00|23462.2|23442.2|23459.7|23439.7|23462.2|23442.2|23459.7|23439.7|1
1655822350000|2022-06-21 14:39:10|23462.2|23442.2|23464.7|23444.7|23464.7|23444.7|23462.2|23442.2|12
1655822360000|2022-06-21 14:39:20|||||||||10
1655822370000|2022-06-21 14:39:30|23462.2|23442.2|23462.2|23442.2|23462.2|23442.2|23462.2|23442.2|0
1655822380000|2022-06-21 14:39:40|23454.7|23434.7|23452.2|23432.2|23454.7|23434.7|23452.2|23432.2|12
1655822390000|2022-06-21 14:39:50|23452.1|23432.1|23449.7|23429.7|23452.1|23432.1|23449.7|23429.7|1
1655822400000|2022-06-21 14:40:00|23444.7|23424.7|23462.2|23442.2|23462.2|23442.2|23444.7|23424.7|1
1655822440000|2022-06-21 14:40:40|23467.1|23447.1|23469.5|23449.5|23469.5|23449.5|23467.1|23447.1|1
1655822450000|2022-06-21 14:40:50|23469.7|23449.7|23469.7|23449.7|23469.7|23449.7|23469.7|23449.7|1
1655822460000|2022-06-21 14:41:00|23469.9|23449.9|23474.9|23454.9|23474.9|23454.9|23469.9|23449.9|0
1655822470000|2022-06-21 14:41:10|23477.2|23457.2|23477.2|23457.2|23477.2|23457.2|23477.2|23457.2|0
1655822490000|2022-06-21 14:41:30|23477.1|23457.1|23472.2|23452.2|23477.1|23457.1|23472.2|23452.2|0
1655822500000|2022-06-21 14:41:40|23467.5|23447.5|23467.5|23447.5|23467.5|23447.5|23467.5|23447.5|0
1655822520000|2022-06-21 14:42:00|23467.2|23447.2|23467.2|23447.2|23467.2|23447.2|23467.2|23447.2|0
1655822540000|2022-06-21 14:42:20|23464.7|23444.7|23464.7|23444.7|23464.7|23444.7|23464.7|23444.7|11
1655822550000|2022-06-21 14:42:30|23464.5|23444.5|23459.7|23439.7|23464.5|23444.5|23459.7|23439.7|0
1655822570000|2022-06-21 14:42:50|23454.7|23434.7|23454.7|23434.7|23454.7|23434.7|23454.7|23434.7|2
1655822590000|2022-06-21 14:43:10|||||||||40
1655822600000|2022-06-21 14:43:20|23454.6|23434.6|23452.2|23432.2|23454.6|23434.6|23452.2|23432.2|0
1655822610000|2022-06-21 14:43:30|23452.4|23432.4|23452.2|23432.2|23454.7|23434.7|23452.2|23432.2|0
1655822620000|2022-06-21 14:43:40|23444.7|23424.7|23439.7|23419.7|23444.7|23424.7|23439.7|23419.7|4
1655822640000|2022-06-21 14:44:00|23437.2|23417.2|23437.2|23417.2|23437.2|23417.2|23437.2|23417.2|0
1655822650000|2022-06-21 14:44:10|||||||||33
1655822690000|2022-06-21 14:44:50|23437.5|23417.5|23452.2|23432.2|23457.4|23432.2|23437.5|23417.4|0
1655822700000|2022-06-21 14:45:00|23464.7|23424.7|23454.9|23434.9|23464.7|23434.9|23454.9|23424.7|0
1655822710000|2022-06-21 14:45:10|23457.2|23437.2|23457.2|23437.2|23457.2|23437.2|23457.2|23437.2|0
1655822730000|2022-06-21 14:45:30|23457.1|23437.1|23454.7|23434.7|23457.1|23437.1|23454.7|23434.7|1
1655822740000|2022-06-21 14:45:40|23454.9|23434.9|23457.2|23437.2|23457.2|23437.2|23454.9|23434.9|10
1655822750000|2022-06-21 14:45:50|23454.7|23434.7|23449.7|23429.7|23454.7|23434.7|23449.7|23429.7|0
1655822760000|2022-06-21 14:46:00|23442.2|23422.2|23449.7|23409.7|23449.7|23422.2|23442.2|23409.7|0
1655822770000|2022-06-21 14:46:10|23442.2|23422.2|23442.2|23422.2|23442.2|23422.2|23442.2|23422.2|0
1655822780000|2022-06-21 14:46:20|23442.1|23422.1|23434.7|23414.7|23442.1|23422.1|23434.7|23414.7|0
1655822800000|2022-06-21 14:46:40|23434.3|23414.3|23427.2|23407.2|23434.3|23414.3|23427.2|23407.2|0
1655822810000|2022-06-21 14:46:50|23427|23407|23399.7|23379.7|23427|23407|23397.2|23377.2|11
1655822820000|2022-06-21 14:47:00|23402.2|23382.2|23409.7|23389.7|23409.7|23389.7|23402.2|23382.2|0
1655822840000|2022-06-21 14:47:20|23409.9|23389.9|23409.7|23389.7|23412.2|23392.2|23409.7|23389.7|0
1655822860000|2022-06-21 14:47:40|23404.9|23384.9|23404.9|23384.9|23404.9|23384.9|23404.9|23384.9|0
1655822870000|2022-06-21 14:47:50|23402.2|23382.2|23392.2|23372.2|23402.2|23382.2|23392.2|23372.2|2
1655822890000|2022-06-21 14:48:10|23394.7|23374.7|23402.4|23382.4|23402.4|23382.4|23394.7|23374.7|6
1655822900000|2022-06-21 14:48:20|23407.2|23387.2|23407.2|23387.2|23407.2|23387.2|23407.2|23387.2|1
1655822910000|2022-06-21 14:48:30|23412.2|23392.2|23435.1|23415.1|23435.1|23415.1|23412.2|23392.2|0
1655822920000|2022-06-21 14:48:40|23442.2|23422.2|23452.4|23432.4|23459.7|23432.4|23442.2|23417.4|2
1655822930000|2022-06-21 14:48:50|23454.7|23434.7|23454.7|23434.7|23454.7|23434.7|23454.7|23434.7|5
1655822960000|2022-06-21 14:49:20|23447.4|23427.4|23439.7|23419.7|23447.4|23427.4|23439.7|23419.7|3
1655822970000|2022-06-21 14:49:30|23437.2|23417.2|23442.1|23402.1|23442.1|23417.2|23432.2|23402.1|0
1655822980000|2022-06-21 14:49:40|23427.2|23407.2|23424.7|23404.7|23427.2|23407.2|23424.7|23404.7|0
1655822990000|2022-06-21 14:49:50|23419.7|23399.7|23419.7|23399.7|23419.7|23399.7|23419.7|23399.7|0
1655823000000|2022-06-21 14:50:00|23417.2|23397.2|23417.2|23397.2|23417.2|23397.2|23417.2|23397.2|0
1655823010000|2022-06-21 14:50:10|23424.7|23384.7|23407.2|23367.2|23424.7|23394.6|23402.2|23367.2|0
1655823030000|2022-06-21 14:50:30|23404.7|23364.7|23389.7|23369.7|23404.7|23372.2|23389.7|23364.7|1
1655823040000|2022-06-21 14:50:40|23389.6|23369.6|23384.7|23364.7|23389.6|23369.6|23384.7|23364.7|6
1655823050000|2022-06-21 14:50:50|23382.2|23362.2|23371.7|23331.7|23382.2|23362.2|23364.7|23331.7|2
1655823070000|2022-06-21 14:51:10|23364.7|23324.7|23367.5|23347.5|23372.4|23347.5|23355|23324.7|20
1655823080000|2022-06-21 14:51:20|23367.2|23347.2|23367.2|23347.2|23367.2|23347.2|23367.2|23347.2|4
1655823090000|2022-06-21 14:51:30|23362.5|23342.5|23354.9|23334.9|23362.5|23342.5|23354.9|23334.9|0
1655823100000|2022-06-21 14:51:40|23352.5|23332.5|23357.5|23317.5|23360|23332.5|23352.5|23317.5|0
1655823110000|2022-06-21 14:51:50|23357.6|23317.6|23357.5|23317.5|23360|23320|23357.5|23317.5|11
1655823120000|2022-06-21 14:52:00|23355|23315|23355|23315|23355|23315|23355|23315|0
1655823130000|2022-06-21 14:52:10|||||||||2
1655823150000|2022-06-21 14:52:30|23345.1|23325.1|23360|23320|23360|23327.5|23345.1|23320|0
1655823170000|2022-06-21 14:52:50|23350.1|23330.1|23352.8|23332.8|23352.8|23332.8|23350.1|23330.1|9
1655823180000|2022-06-21 14:53:00|23352.6|23332.6|23352.8|23332.8|23352.8|23332.8|23352.6|23332.6|35
1655823190000|2022-06-21 14:53:10|||||||||1
1655823200000|2022-06-21 14:53:20|23355.3|23335.3|23372.8|23352.8|23372.8|23352.8|23355.3|23335.3|1
1655823210000|2022-06-21 14:53:30|23378|23358|23380.7|23360.7|23388.2|23360.7|23378|23348.2|1
1655823220000|2022-06-21 14:53:40|23385.4|23365.4|23382.8|23362.8|23395.3|23365.4|23382.8|23355.3|1
1655823240000|2022-06-21 14:54:00|23380.3|23360.3|23377.8|23357.8|23380.3|23360.3|23377.8|23357.8|0
1655823250000|2022-06-21 14:54:10|23377.6|23357.6|23375.3|23355.3|23377.6|23357.6|23375.3|23355.3|0
1655823260000|2022-06-21 14:54:20|23375.4|23355.4|23372.8|23352.8|23375.4|23355.4|23372.8|23352.8|1
1655823300000|2022-06-21 14:55:00|23382.3|23342.3|23375.1|23335.1|23382.3|23342.3|23375.1|23335.1|0
1655823310000|2022-06-21 14:55:10|||||||||3
1655823320000|2022-06-21 14:55:20|23375|23335|23360.1|23340.1|23375|23340.1|23360.1|23335|5
1655823330000|2022-06-21 14:55:30|23360.4|23340.4|23348|23328|23360.4|23340.4|23348|23328|9
1655823340000|2022-06-21 14:55:40|23348.2|23328.2|23348.2|23328.2|23348.2|23328.2|23348.2|23328.2|53
1655823350000|2022-06-21 14:55:50|23348|23328|23332.8|23292.8|23348|23328|23332.8|23283.4|3
1655823360000|2022-06-21 14:56:00|23320.9|23280.9|23334.2|23294.2|23336.6|23294.2|23313.6|23276.5|12
1655823370000|2022-06-21 14:56:10|23343.6|23283.6|23325.8|23285.8|23345.8|23293.3|23325.8|23283.4|2
1655823380000|2022-06-21 14:56:20|23315.9|23295.9|23325.9|23285.9|23330.8|23295.9|23315.9|23285.8|0
1655823390000|2022-06-21 14:56:30|23323.4|23283.4|23323.4|23283.4|23323.4|23283.4|23323.4|23283.4|0
1655823400000|2022-06-21 14:56:40|23313.2|23293.2|23313.2|23293.2|23313.2|23293.2|23313.2|23293.2|0
1655823410000|2022-06-21 14:56:50|23310.8|23290.8|23335.8|23295.8|23335.8|23300.9|23310.8|23285.8|1
1655823420000|2022-06-21 14:57:00|23335.9|23295.9|23323.3|23283.3|23342.8|23305.9|23323.3|23282.6|19
1655823430000|2022-06-21 14:57:10|23310.7|23290.7|23305.8|23285.8|23310.7|23290.7|23305.8|23285.8|0
1655823440000|2022-06-21 14:57:20|23305.9|23285.9|23308.3|23288.3|23308.3|23288.3|23305.9|23285.9|1
1655823450000|2022-06-21 14:57:30|23320.8|23280.8|23311.1|23291.1|23320.8|23291.1|23311.1|23280.8|0
1655823460000|2022-06-21 14:57:40|23315.8|23295.8|23340.8|23300.8|23340.8|23300.8|23315.8|23295.8|0
1655823470000|2022-06-21 14:57:50|23330.7|23310.7|23340.8|23300.8|23340.8|23310.7|23330.7|23300.8|0
1655823480000|2022-06-21 14:58:00|23330.9|23310.9|23330.9|23310.9|23330.9|23310.9|23330.9|23310.9|0
1655823490000|2022-06-21 14:58:10|23333|23313|23313.3|23293.3|23333.3|23313|23313.3|23293.3|1
1655823500000|2022-06-21 14:58:20|23310.8|23290.8|23308.3|23288.3|23310.8|23290.8|23308.3|23288.3|10
1655823510000|2022-06-21 14:58:30|23308.6|23288.6|23308.6|23288.6|23308.6|23288.6|23308.6|23288.6|1
1655823520000|2022-06-21 14:58:40|23315.9|23275.9|23315.8|23275.8|23315.9|23275.9|23315.8|23275.8|10
1655823550000|2022-06-21 14:59:10|23305.7|23285.7|23298|23278|23313.2|23285.7|23298|23273.2|1
1655823560000|2022-06-21 14:59:20|23297.7|23277.7|23285.5|23265.5|23297.7|23277.7|23285.5|23265.5|3
1655823570000|2022-06-21 14:59:30|23275.4|23255.4|23268.2|23248.2|23275.4|23255.4|23268.2|23248.2|2
1655823580000|2022-06-21 14:59:40|23278.2|23218.2|23278.2|23218.2|23278.2|23218.2|23278.2|23218.2|0
1655823600000|2022-06-21 15:00:00|23283.2|23223.2|23290.7|23230.7|23290.7|23230.7|23283.2|23223.2|0
1655823610000|2022-06-21 15:00:10|23293.1|23233.1|23295.8|23235.8|23295.8|23243.3|23283.3|23233.1|40
1655823620000|2022-06-21 15:00:20|23296.3|23236.3|23306.1|23246.1|23306.1|23246.1|23296.3|23236.3|22
1655823630000|2022-06-21 15:00:30|23308.6|23248.6|23308.6|23248.6|23308.6|23248.6|23308.6|23248.6|2
1655823660000|2022-06-21 15:01:00|23310.9|23250.9|23305.8|23285.8|23310.9|23288.3|23305.8|23250.9|0
1655823670000|2022-06-21 15:01:10|23315.5|23275.5|23310.8|23270.8|23315.5|23275.5|23310.8|23270.8|0
1655823680000|2022-06-21 15:01:20|||||||||10
1655823710000|2022-06-21 15:01:50|23300.6|23280.6|23301.1|23281.1|23308.4|23281.1|23300.6|23268.4|0
1655823720000|2022-06-21 15:02:00|23303.4|23283.4|23311.1|23291.1|23311.1|23291.1|23303.4|23283.4|7
1655823730000|2022-06-21 15:02:10|23311.2|23291.2|23313.7|23293.7|23313.7|23293.7|23311.2|23291.2|2
1655823740000|2022-06-21 15:02:20|23316.5|23296.5|23333.6|23313.6|23333.6|23313.6|23316.5|23296.5|0
1655823750000|2022-06-21 15:02:30|23343.7|23303.7|23343.6|23303.6|23353.4|23306.1|23343.6|23293.4|0
1655823760000|2022-06-21 15:02:40|23343.5|23303.5|23343.5|23303.5|23343.5|23303.5|23343.5|23303.5|0
1655823780000|2022-06-21 15:03:00|23341|23301|23328.5|23308.5|23341|23308.5|23328.5|23301|0
1655823790000|2022-06-21 15:03:10|||||||||1
1655823810000|2022-06-21 15:03:30|||||||||2
1655823820000|2022-06-21 15:03:40|23328.8|23308.8|23331.3|23311.3|23331.3|23311.3|23328.8|23308.8|14
1655823830000|2022-06-21 15:03:50|23331.2|23311.2|23331.2|23311.2|23331.2|23311.2|23331.2|23311.2|1
1655823840000|2022-06-21 15:04:00|23331|23311|23328.7|23308.7|23331|23311|23328.7|23308.7|0
1655823860000|2022-06-21 15:04:20|23328.5|23308.5|23333.7|23293.7|23333.7|23308.5|23323.8|23293.7|1
1655823870000|2022-06-21 15:04:30|23331.3|23291.3|23331.3|23291.3|23331.3|23291.3|23331.3|23291.3|0
1655823880000|2022-06-21 15:04:40|23321.5|23301.5|23321.5|23301.5|23321.5|23301.5|23321.5|23301.5|14
1655823890000|2022-06-21 15:04:50|23323.8|23303.8|23336.5|23316.5|23336.5|23316.5|23323.8|23303.8|0
1655823900000|2022-06-21 15:05:00|23336.4|23316.4|23334.6|23314.6|23344.5|23316.4|23333.9|23304.5|0
1655823910000|2022-06-21 15:05:10|23348.8|23328.8|23356.4|23316.4|23358.9|23328.8|23348.8|23316.4|8
1655823920000|2022-06-21 15:05:20|23356.6|23316.6|23358.9|23318.9|23358.9|23318.9|23356.6|23316.6|0
1655823940000|2022-06-21 15:05:40|||||||||3
1655823950000|2022-06-21 15:05:50|23346.2|23326.2|23346|23326|23346.2|23326.2|23346|23326|0
1655823960000|2022-06-21 15:06:00|23338.9|23318.9|23349.1|23329.1|23349.1|23329.1|23338.9|23318.9|2
1655823970000|2022-06-21 15:06:10|23354.1|23334.1|23369.1|23349.1|23369.1|23349.1|23354.1|23334.1|1
1655823990000|2022-06-21 15:06:30|23371.6|23351.6|23371.6|23351.6|23371.6|23351.6|23371.6|23351.6|2
1655824000000|2022-06-21 15:06:40|23369.1|23349.1|23366.6|23346.6|23369.1|23349.1|23366.6|23346.6|1
1655824010000|2022-06-21 15:06:50|23366.4|23346.4|23363.8|23343.8|23366.4|23346.4|23363.8|23343.8|20
1655824030000|2022-06-21 15:07:10|23373.9|23333.9|23364.1|23344.1|23373.9|23344.1|23364.1|23333.9|36
1655824050000|2022-06-21 15:07:30|23363.8|23343.8|23364.1|23344.1|23364.1|23344.1|23363.8|23343.8|24
1655824080000|2022-06-21 15:08:00|23368.9|23348.9|23373.9|23353.9|23373.9|23353.9|23368.9|23348.9|0
1655824090000|2022-06-21 15:08:10|23376.3|23356.3|23376.3|23356.3|23376.3|23356.3|23376.3|23356.3|0
1655824100000|2022-06-21 15:08:20|23378.8|23358.8|23381.6|23361.6|23381.6|23361.6|23378.8|23358.8|0
1655824110000|2022-06-21 15:08:30|23384.1|23364.1|23384.1|23364.1|23384.1|23364.1|23384.1|23364.1|0
1655824120000|2022-06-21 15:08:40|23391.3|23371.3|23398.9|23378.9|23398.9|23378.9|23391.3|23371.3|1
1655824130000|2022-06-21 15:08:50|23401.3|23381.3|23391.3|23371.3|23401.3|23381.3|23391.3|23371.3|3
1655824140000|2022-06-21 15:09:00|23388.8|23368.8|23388.9|23368.9|23388.9|23368.9|23388.8|23368.8|0
1655824150000|2022-06-21 15:09:10|23391.3|23371.3|23391.3|23371.3|23391.3|23371.3|23391.3|23371.3|0
1655824160000|2022-06-21 15:09:20|23391.2|23371.2|23391.2|23371.2|23391.2|23371.2|23391.2|23371.2|0
1655824170000|2022-06-21 15:09:30|23388.8|23368.8|23388.8|23368.8|23388.8|23368.8|23388.8|23368.8|0
1655824220000|2022-06-21 15:10:20|23388.9|23368.9|23388.8|23368.8|23391.3|23371.3|23388.8|23368.8|0
1655824260000|2022-06-21 15:11:00|23386.3|23366.3|23386.3|23366.3|23386.3|23366.3|23386.3|23366.3|0
1655824280000|2022-06-21 15:11:20|23386.4|23366.4|23386.4|23366.4|23386.4|23366.4|23386.4|23366.4|0
1655824290000|2022-06-21 15:11:30|23396.3|23376.3|23408.8|23388.8|23408.8|23388.8|23396.3|23376.3|6
1655824300000|2022-06-21 15:11:40|||||||||3
1655824310000|2022-06-21 15:11:50|23408.9|23388.9|23408.9|23388.9|23408.9|23388.9|23408.9|23388.9|16
1655824320000|2022-06-21 15:12:00|23411.3|23391.3|23426.6|23406.6|23431.6|23406.6|23411.3|23391.3|0
1655824330000|2022-06-21 15:12:10|||||||||12
1655824340000|2022-06-21 15:12:20|23425.8|23405.8|23425.8|23405.8|23425.8|23405.8|23425.8|23405.8|1
1655824360000|2022-06-21 15:12:40|23425.6|23405.6|23418.5|23398.5|23425.6|23405.6|23418.5|23398.5|16
1655824400000|2022-06-21 15:13:20|23428.4|23388.4|23401.6|23381.6|23428.4|23396.2|23401.6|23381.6|0
1655824420000|2022-06-21 15:13:40|23401.7|23381.7|23404.1|23384.1|23404.1|23384.1|23401.7|23381.7|4
1655824440000|2022-06-21 15:14:00|23404.6|23384.6|23407.1|23387.1|23407.1|23387.1|23404.6|23384.6|50
1655824450000|2022-06-21 15:14:10|23411.8|23391.8|23411.8|23391.8|23411.8|23391.8|23411.8|23391.8|0
1655824460000|2022-06-21 15:14:20|23409.5|23389.5|23409.5|23389.5|23409.5|23389.5|23409.5|23389.5|8
1655824470000|2022-06-21 15:14:30|23409.3|23389.3|23404.5|23384.5|23409.3|23389.3|23404.5|23384.5|0
1655824480000|2022-06-21 15:14:40|23404.3|23384.3|23399.3|23379.3|23404.3|23384.3|23399.3|23379.3|6
1655824490000|2022-06-21 15:14:50|23401.8|23381.8|23407|23387|23412.1|23387|23401.8|23372.1|2
1655824500000|2022-06-21 15:15:00|23409.3|23389.3|23421.8|23381.8|23421.8|23389.3|23409.3|23381.8|0
1655824510000|2022-06-21 15:15:10|23422|23382|23421.8|23381.8|23424.3|23384.3|23421.8|23381.8|1
1655824520000|2022-06-21 15:15:20|23424.3|23384.3|23424.5|23384.5|23424.5|23384.5|23424.3|23384.3|1
1655824530000|2022-06-21 15:15:30|23426.8|23386.8|23431.8|23411.8|23432|23411.8|23426.8|23386.8|0
1655824540000|2022-06-21 15:15:40|23436.8|23416.8|23441.8|23421.8|23441.8|23421.8|23436.8|23416.8|0
1655824550000|2022-06-21 15:15:50|23442|23422|23444.3|23424.3|23444.3|23424.3|23442|23422|0
1655824560000|2022-06-21 15:16:00|23446.8|23426.8|23446.8|23426.8|23446.8|23426.8|23444.3|23424.3|0
1655824570000|2022-06-21 15:16:10|23451.8|23431.8|23457|23437|23466.8|23437|23451.8|23424.5|1
1655824580000|2022-06-21 15:16:20|23459.2|23439.2|23461.7|23441.7|23461.8|23441.8|23456.8|23436.8|0
1655824590000|2022-06-21 15:16:30|23459.3|23439.3|23461.8|23441.8|23461.8|23441.8|23459.3|23439.3|0
1655824620000|2022-06-21 15:17:00|23462|23442|23472.1|23452.1|23477.1|23452.1|23462|23437.1|8
1655824640000|2022-06-21 15:17:20|23474.6|23454.6|23472.1|23452.1|23474.6|23454.6|23472.1|23452.1|10
1655824650000|2022-06-21 15:17:30|23474.6|23454.6|23474.6|23454.6|23474.6|23454.6|23474.6|23454.6|0
1655824670000|2022-06-21 15:17:50|23485.9|23465.9|23492|23472|23517.1|23479.6|23485.9|23465.9|2
1655824680000|2022-06-21 15:18:00|23489.6|23469.6|23479.6|23459.6|23489.6|23469.6|23479.6|23459.6|0
1655824690000|2022-06-21 15:18:10|23482.1|23462.1|23492.4|23452.4|23492.4|23462.1|23482.1|23452.4|8
1655824700000|2022-06-21 15:18:20|23494.7|23454.7|23494.7|23454.7|23494.7|23454.7|23494.7|23454.7|0
1655824710000|2022-06-21 15:18:30|23497.1|23457.1|23492.1|23472.1|23497.1|23472.1|23492.1|23457.1|0
1655824730000|2022-06-21 15:18:50|23494.6|23474.6|23494.6|23474.6|23494.6|23474.6|23494.6|23474.6|0
1655824740000|2022-06-21 15:19:00|23497.1|23477.1|23497.1|23477.1|23497.1|23477.1|23497.1|23477.1|1
1655824750000|2022-06-21 15:19:10|23497.2|23477.2|23507.1|23487.1|23507.1|23487.1|23497.2|23477.2|0
1655824760000|2022-06-21 15:19:20|23516.6|23476.6|23504.6|23484.6|23516.6|23484.6|23502|23471.8|2
1655824770000|2022-06-21 15:19:30|23502.2|23482.2|23502.2|23482.2|23502.2|23482.2|23502.2|23482.2|0
1655824790000|2022-06-21 15:19:50|||||||||1
1655824800000|2022-06-21 15:20:00|23504.6|23484.6|23534.9|23494.9|23534.9|23499.6|23504.6|23484.6|0
1655824810000|2022-06-21 15:20:10|23539.6|23499.6|23524.5|23504.5|23539.6|23504.5|23524.5|23499.5|1
1655824820000|2022-06-21 15:20:20|23519.7|23499.7|23517.2|23497.2|23519.7|23499.7|23517.2|23497.2|0
1655824830000|2022-06-21 15:20:30|23514.7|23494.7|23509.6|23489.6|23514.7|23494.7|23509.6|23489.6|0
1655824840000|2022-06-21 15:20:40|23507.1|23487.1|23499.6|23479.6|23507.1|23487.1|23499.6|23479.6|0
1655824850000|2022-06-21 15:20:50|||||||||1
1655824870000|2022-06-21 15:21:10|23499.5|23479.5|23486.7|23466.7|23499.5|23479.5|23486.7|23466.7|1
1655824880000|2022-06-21 15:21:20|23484.2|23464.2|23477|23457|23489.5|23464.2|23477|23449.5|0
1655824890000|2022-06-21 15:21:30|23474.6|23454.6|23474.6|23454.6|23474.6|23454.6|23474.6|23454.6|1
1655824900000|2022-06-21 15:21:40|23474.5|23454.5|23472.1|23452.1|23474.5|23454.5|23472.1|23452.1|0
1655824930000|2022-06-21 15:22:10|||||||||3
1655824940000|2022-06-21 15:22:20|23474.5|23454.5|23474.5|23454.5|23474.5|23454.5|23474.5|23454.5|7
1655824970000|2022-06-21 15:22:50|||||||||4
1655824980000|2022-06-21 15:23:00|23474.3|23454.3|23474.3|23454.3|23474.3|23454.3|23474.3|23454.3|17
1655824990000|2022-06-21 15:23:10|23472|23452|23462.1|23442.1|23472|23452|23462.1|23442.1|2
1655825000000|2022-06-21 15:23:20|23464.5|23444.5|23464.6|23444.6|23464.6|23444.6|23464.5|23444.5|0
1655825010000|2022-06-21 15:23:30|23467|23447|23479.7|23439.7|23479.7|23449.6|23467|23439.7|1
1655825020000|2022-06-21 15:23:40|||||||||22
1655825040000|2022-06-21 15:24:00|23477.4|23437.4|23467.2|23447.2|23477.4|23447.5|23467.2|23437.4|29
1655825050000|2022-06-21 15:24:10|23469.7|23449.7|23469.7|23449.7|23469.7|23449.7|23469.7|23449.7|0
1655825060000|2022-06-21 15:24:20|23467.2|23447.2|23467.2|23447.2|23467.2|23447.2|23467.2|23447.2|0
1655825080000|2022-06-21 15:24:40|23472.1|23452.1|23469.7|23449.7|23472.1|23452.1|23469.7|23449.7|2
1655825090000|2022-06-21 15:24:50|23462.1|23442.1|23462.2|23422.2|23462.2|23442.1|23462.1|23422.2|0
1655825100000|2022-06-21 15:25:00|23459.9|23419.9|23449.5|23429.5|23459.9|23429.6|23449.3|23419.9|0
1655825120000|2022-06-21 15:25:20|23447.1|23427.1|23447.1|23427.1|23447.1|23427.1|23447.1|23427.1|15
1655825130000|2022-06-21 15:25:30|||||||||17
1655825160000|2022-06-21 15:26:00|23447|23427|23447|23427|23447|23427|23447|23427|19
1655825170000|2022-06-21 15:26:10|23444.5|23424.5|23444.5|23424.5|23444.5|23424.5|23444.5|23424.5|1
1655825180000|2022-06-21 15:26:20|23441.7|23421.7|23434.2|23374.2|23441.7|23421.7|23434.2|23374.2|5
1655825190000|2022-06-21 15:26:30|23412.9|23352.9|23401.8|23361.8|23412.9|23361.8|23401.8|23352.9|1
1655825210000|2022-06-21 15:26:50|23394.3|23374.3|23396.8|23376.8|23396.8|23376.8|23394.3|23374.3|103
1655825220000|2022-06-21 15:27:00|23397|23377|23397|23377|23397|23377|23397|23377|2
1655825240000|2022-06-21 15:27:20|23396.8|23376.8|23396.8|23376.8|23396.8|23376.8|23396.7|23376.7|16
1655825250000|2022-06-21 15:27:30|23396.7|23376.7|23384.2|23364.2|23396.8|23376.8|23384.2|23364.2|31
1655825260000|2022-06-21 15:27:40|23384.3|23364.3|23384.2|23364.2|23389.1|23369.1|23384.1|23364.1|12
1655825270000|2022-06-21 15:27:50|23391.3|23371.3|23391.7|23371.7|23391.7|23371.7|23391.3|23371.3|1
1655825280000|2022-06-21 15:28:00|23391.8|23371.8|23391.8|23371.8|23391.8|23371.8|23391.8|23371.8|0
1655825320000|2022-06-21 15:28:40|||||||||5
1655825340000|2022-06-21 15:29:00|23389.5|23369.5|23389.3|23369.3|23389.5|23369.5|23389.3|23369.3|0
1655825380000|2022-06-21 15:29:40|23389.5|23369.5|23406.8|23366.8|23406.8|23374.3|23389.5|23364.5|3
1655825410000|2022-06-21 15:30:10|23401.8|23381.8|23401.8|23381.8|23401.8|23381.8|23401.8|23381.8|0
1655825420000|2022-06-21 15:30:20|23401.5|23381.5|23399.3|23379.3|23401.5|23381.5|23399.3|23379.3|5
1655825440000|2022-06-21 15:30:40|23394.2|23374.2|23376.8|23356.8|23394.2|23374.2|23374.3|23354.3|3
1655825460000|2022-06-21 15:31:00|23376.9|23356.9|23381.9|23361.9|23381.9|23361.9|23376.9|23356.9|10
1655825470000|2022-06-21 15:31:10|23381.8|23361.8|23379.4|23359.4|23381.8|23361.8|23379.4|23359.4|0
1655825480000|2022-06-21 15:31:20|23379.2|23359.2|23354.3|23314.3|23395.7|23359.2|23354.3|23313.8|4
1655825500000|2022-06-21 15:31:40|23347.1|23327.1|23354.2|23334.2|23354.2|23334.2|23347.1|23327.1|1
1655825510000|2022-06-21 15:31:50|23359.2|23339.2|23376.8|23336.8|23376.8|23351.8|23359.2|23336.8|13
1655825520000|2022-06-21 15:32:00|||||||||1
1655825530000|2022-06-21 15:32:10|23366.9|23346.9|23374.2|23354.2|23374.2|23354.2|23366.9|23346.9|15
1655825550000|2022-06-21 15:32:30|23384.2|23364.2|23391.5|23351.5|23391.5|23371.5|23384.2|23351.5|1
1655825560000|2022-06-21 15:32:40|23389|23349|23384.2|23364.2|23389.2|23364.2|23381.7|23349|0
1655825570000|2022-06-21 15:32:50|23394.4|23354.4|23389.3|23369.3|23394.4|23369.3|23389.3|23354.4|1
1655825590000|2022-06-21 15:33:10|23389.2|23369.2|23386.8|23366.8|23389.2|23369.2|23386.8|23366.8|0
1655825600000|2022-06-21 15:33:20|23384.3|23364.3|23384.3|23364.3|23384.3|23364.3|23384.3|23364.3|0
1655825610000|2022-06-21 15:33:30|23386.8|23366.8|23389.3|23369.3|23389.3|23369.3|23386.8|23366.8|3
1655825620000|2022-06-21 15:33:40|23396.5|23376.5|23404.2|23384.2|23404.2|23384.2|23396.5|23376.5|2
1655825630000|2022-06-21 15:33:50|23404.3|23384.3|23406.8|23366.8|23416.3|23386.8|23404.3|23366.8|0
1655825650000|2022-06-21 15:34:10|23396.7|23376.7|23396.7|23376.7|23396.7|23376.7|23396.7|23376.7|0
1655825660000|2022-06-21 15:34:20|23394.3|23374.3|23394.3|23374.3|23394.3|23374.3|23394.3|23374.3|1
1655825670000|2022-06-21 15:34:30|23393.9|23373.9|23379.3|23359.3|23393.9|23373.9|23379.3|23359.3|1
1655825680000|2022-06-21 15:34:40|23376.8|23336.8|23356.4|23336.4|23376.8|23336.8|23356.4|23336.4|11
1655825690000|2022-06-21 15:34:50|23366.8|23326.8|23366.8|23326.8|23366.8|23326.8|23366.8|23326.8|2
1655825700000|2022-06-21 15:35:00|||||||||25
1655825710000|2022-06-21 15:35:10|||||||||2
1655825740000|2022-06-21 15:35:40|23357.1|23337.1|23371.4|23351.4|23373.9|23353.9|23357.1|23337.1|1
1655825750000|2022-06-21 15:35:50|23373.9|23353.9|23373.9|23353.9|23373.9|23353.9|23373.9|23353.9|0
1655825760000|2022-06-21 15:36:00|23376.7|23356.7|23386.9|23346.9|23386.9|23356.7|23376.7|23346.9|2
1655825770000|2022-06-21 15:36:10|23389.3|23349.3|23389.3|23349.3|23389.3|23349.3|23389.3|23349.3|0
1655825780000|2022-06-21 15:36:20|||||||||2
1655825790000|2022-06-21 15:36:30|23389.4|23349.4|23389.4|23349.4|23389.4|23349.4|23389.4|23349.4|10
1655825800000|2022-06-21 15:36:40|23379.6|23359.6|23379.6|23359.6|23379.6|23359.6|23379.6|23359.6|4
1655825810000|2022-06-21 15:36:50|23379.3|23359.3|23381.7|23361.7|23381.7|23361.7|23379.3|23359.3|0
1655825820000|2022-06-21 15:37:00|23384|23364|23384|23364|23384|23364|23384|23364|6
1655825830000|2022-06-21 15:37:10|23379.3|23359.3|23381.8|23341.8|23386.8|23359.3|23379.3|23341.8|2
1655825840000|2022-06-21 15:37:20|23369.3|23349.3|23369.3|23349.3|23369.3|23349.3|23369.3|23349.3|0
1655825850000|2022-06-21 15:37:30|23366.9|23346.9|23366.8|23326.8|23366.9|23346.9|23359.4|23326.8|1
1655825860000|2022-06-21 15:37:40|23354.3|23334.3|23354.3|23334.3|23354.3|23334.3|23354.3|23334.3|0
1655825870000|2022-06-21 15:37:50|23356.8|23336.8|23361.8|23341.8|23361.8|23341.8|23356.8|23336.8|1
1655825880000|2022-06-21 15:38:00|23364.3|23344.3|23364.4|23344.4|23364.4|23344.4|23364.3|23344.3|10
1655825900000|2022-06-21 15:38:20|23364.7|23344.7|23364.7|23344.7|23364.7|23344.7|23364.7|23344.7|3
1655825910000|2022-06-21 15:38:30|23367.1|23347.1|23375.1|23355.1|23375.1|23355.1|23364.7|23344.7|10
1655825920000|2022-06-21 15:38:40|23379.8|23359.8|23379.8|23359.8|23379.8|23359.8|23379.8|23359.8|4
1655825930000|2022-06-21 15:38:50|23389.7|23349.7|23374.8|23354.8|23389.7|23354.8|23374.8|23342.3|0
1655825950000|2022-06-21 15:39:10|23384.7|23344.7|23369.8|23349.8|23384.7|23349.8|23369.8|23342.3|0
1655825970000|2022-06-21 15:39:30|||||||||16
1655826010000|2022-06-21 15:40:10|23382.3|23342.3|23367.2|23347.2|23382.3|23349.8|23367.2|23342.3|0
1655826020000|2022-06-21 15:40:20|23352.3|23332.3|23344.8|23324.8|23352.3|23332.3|23344.8|23324.8|0
1655826040000|2022-06-21 15:40:40|23344.6|23324.6|23344.6|23324.6|23344.6|23324.6|23344.6|23324.6|5
1655826050000|2022-06-21 15:40:50|23354.7|23314.7|23357.1|23317.1|23357.1|23327.2|23346.9|23312.3|25
1655826060000|2022-06-21 15:41:00|23346.9|23326.9|23351.8|23331.8|23351.8|23331.8|23346.9|23326.9|15
1655826070000|2022-06-21 15:41:10|23351.5|23331.5|23344.3|23324.3|23351.5|23331.5|23344.3|23324.3|0
1655826080000|2022-06-21 15:41:20|23344|23324|23329|23309|23351.8|23324|23329|23291.8|0
1655826090000|2022-06-21 15:41:30|23321.9|23301.9|23349.4|23309.4|23349.4|23309.4|23321.9|23294.8|3
1655826100000|2022-06-21 15:41:40|23339.3|23319.3|23336.9|23316.9|23339.3|23319.3|23336.9|23316.9|0
1655826110000|2022-06-21 15:41:50|23334.4|23314.4|23332.1|23312.1|23334.4|23314.4|23332.1|23312.1|10
1655826120000|2022-06-21 15:42:00|23331.9|23311.9|23331.9|23311.9|23331.9|23311.9|23331.9|23311.9|4
1655826130000|2022-06-21 15:42:10|23327.1|23307.1|23336.4|23296.4|23336.4|23307.1|23327.1|23296.4|2
1655826140000|2022-06-21 15:42:20|23326.9|23286.9|23317.1|23297.1|23327.1|23297.1|23317.1|23286.9|0
1655826180000|2022-06-21 15:43:00|23316.5|23296.5|23302.1|23282.1|23316.5|23296.5|23302.1|23282.1|1
1655826190000|2022-06-21 15:43:10|23301.8|23281.8|23297.1|23277.1|23301.8|23281.8|23297.1|23277.1|0
1655826200000|2022-06-21 15:43:20|23299.6|23279.6|23299.6|23279.6|23299.6|23279.6|23299.6|23279.6|0
1655826220000|2022-06-21 15:43:40|23309.4|23269.4|23296.9|23276.9|23309.4|23279.3|23296.9|23269.4|5
1655826230000|2022-06-21 15:43:50|23297.2|23277.2|23299.6|23279.6|23299.6|23279.6|23297.2|23277.2|0
1655826240000|2022-06-21 15:44:00|23296.9|23276.9|23287.2|23267.2|23296.9|23276.9|23287.2|23267.2|6
1655826260000|2022-06-21 15:44:20|23287.1|23267.1|23291.9|23271.9|23291.9|23271.9|23287.1|23267.1|0
1655826270000|2022-06-21 15:44:30|23294.4|23274.4|23299.4|23279.4|23299.4|23279.4|23294.4|23274.4|0
1655826300000|2022-06-21 15:45:00|23296.9|23276.9|23294.4|23274.4|23296.9|23276.9|23294.4|23274.4|1
1655826320000|2022-06-21 15:45:20|23296.9|23276.9|23299.4|23279.4|23299.4|23279.4|23296.9|23276.9|0
1655826330000|2022-06-21 15:45:30|23299.6|23279.6|23299.6|23279.6|23299.6|23279.6|23299.6|23279.6|0
1655826340000|2022-06-21 15:45:40|23296.9|23276.9|23294.4|23274.4|23296.9|23276.9|23294.4|23274.4|4
1655826350000|2022-06-21 15:45:50|23291.9|23271.9|23286.9|23266.9|23291.9|23271.9|23286.9|23266.9|0
1655826360000|2022-06-21 15:46:00|23282.2|23262.2|23282.2|23262.2|23282.2|23262.2|23282.2|23262.2|0
1655826380000|2022-06-21 15:46:20|23282.3|23262.3|23284.8|23264.8|23284.8|23264.8|23282.3|23262.3|0
1655826390000|2022-06-21 15:46:30|23285.1|23265.1|23299.8|23279.8|23299.8|23279.8|23285.1|23265.1|0
1655826400000|2022-06-21 15:46:40|23304.8|23284.8|23304.8|23284.8|23304.8|23284.8|23304.8|23284.8|0
1655826420000|2022-06-21 15:47:00|23307.3|23287.3|23307.3|23287.3|23307.3|23287.3|23307.3|23287.3|0
1655826430000|2022-06-21 15:47:10|23304.8|23284.8|23309.8|23269.8|23309.8|23284.8|23304.8|23269.8|1
1655826450000|2022-06-21 15:47:30|||||||||2
1655826460000|2022-06-21 15:47:40|23319.7|23259.7|23319.7|23259.7|23319.7|23259.7|23319.7|23259.7|0
1655826470000|2022-06-21 15:47:50|23317.3|23257.3|23317.3|23257.3|23317.3|23257.3|23317.3|23257.3|0
1655826480000|2022-06-21 15:48:00|23299.8|23259.8|23299.8|23259.8|23299.8|23264.8|23284.8|23259.8|0
1655826510000|2022-06-21 15:48:30|23302.3|23262.3|23302.3|23262.3|23302.3|23262.3|23302.3|23262.3|0
1655826520000|2022-06-21 15:48:40|23291.9|23271.9|23291.8|23271.8|23291.9|23271.9|23291.8|23271.8|2
1655826530000|2022-06-21 15:48:50|23284.3|23264.3|23284.3|23264.3|23284.3|23264.3|23284.3|23264.3|6
1655826540000|2022-06-21 15:49:00|23294|23254|23279.6|23219.6|23294|23254|23279.6|23219.6|68
1655826550000|2022-06-21 15:49:10|23269|23229|23271.5|23231.5|23271.5|23231.5|23269|23229|5
1655826560000|2022-06-21 15:49:20|23264.4|23224.4|23257.2|23237.2|23267.1|23237.2|23257.2|23224.4|0
1655826570000|2022-06-21 15:49:30|23259.6|23239.6|23259.7|23239.7|23259.7|23239.7|23259.6|23239.6|5
1655826580000|2022-06-21 15:49:40|23259.8|23239.8|23262.5|23242.5|23262.5|23242.5|23259.8|23239.8|0
1655826590000|2022-06-21 15:49:50|23264.8|23244.8|23272.3|23232.3|23277.3|23247.2|23264.8|23232.3|1
1655826600000|2022-06-21 15:50:00|23264.8|23244.8|23262.3|23242.3|23264.8|23244.8|23262.3|23242.3|0
1655826610000|2022-06-21 15:50:10|23262.2|23242.2|23259.6|23239.6|23272.1|23242.2|23259.6|23232.1|13
1655826620000|2022-06-21 15:50:20|23274.6|23234.6|23274.6|23234.6|23274.6|23234.6|23274.6|23234.6|0
1655826650000|2022-06-21 15:50:50|23274.7|23234.7|23274.7|23234.7|23274.7|23234.7|23274.7|23234.7|0
1655826660000|2022-06-21 15:51:00|23264.8|23244.8|23264.8|23244.8|23264.8|23244.8|23264.8|23244.8|0
1655826670000|2022-06-21 15:51:10|23267.2|23247.2|23274.7|23234.7|23274.7|23249.7|23267.2|23234.7|0
1655826680000|2022-06-21 15:51:20|23264.8|23244.8|23264.8|23244.8|23264.8|23244.8|23264.8|23244.8|0
1655826700000|2022-06-21 15:51:40|23274.7|23234.7|23274.7|23234.7|23274.7|23234.7|23274.7|23234.7|10
1655826710000|2022-06-21 15:51:50|23267.2|23247.2|23267.2|23247.2|23267.2|23247.2|23267.2|23247.2|15
1655826730000|2022-06-21 15:52:10|23262.2|23242.2|23262.2|23242.2|23262.2|23242.2|23262.2|23242.2|0
1655826740000|2022-06-21 15:52:20|23272.1|23232.1|23262.2|23222.2|23272.1|23237.2|23257.2|23222.2|0
1655826750000|2022-06-21 15:52:30|23262.3|23222.3|23267.4|23227.4|23267.4|23234.8|23254.8|23222.3|0
1655826760000|2022-06-21 15:52:40|23282.3|23222.3|23279.7|23239.7|23282.3|23239.7|23277.3|23222.3|20
1655826770000|2022-06-21 15:52:50|23269.6|23249.6|23264.8|23244.8|23269.6|23249.6|23264.8|23244.8|0
1655826780000|2022-06-21 15:53:00|23277.3|23237.3|23267.4|23247.4|23277.3|23247.4|23267.4|23237.3|0
1655826790000|2022-06-21 15:53:10|23272.2|23252.2|23272.2|23252.2|23272.2|23252.2|23272.2|23252.2|0
1655826800000|2022-06-21 15:53:20|23282.3|23242.3|23272.4|23252.4|23282.3|23252.4|23272.4|23242.3|0
1655826810000|2022-06-21 15:53:30|23274.8|23254.8|23287.3|23247.3|23287.3|23254.8|23274.8|23247.3|0
1655826820000|2022-06-21 15:53:40|||||||||5
1655826840000|2022-06-21 15:54:00|23277.4|23257.4|23289.7|23249.7|23289.7|23259.8|23277.4|23249.7|5
1655826890000|2022-06-21 15:54:50|23292.3|23252.3|23292.2|23252.2|23292.3|23252.3|23292.2|23252.2|0
1655826900000|2022-06-21 15:55:00|23292.3|23252.3|23284.5|23264.5|23294.7|23264.5|23284.5|23252.3|0
1655826920000|2022-06-21 15:55:20|23284.4|23264.4|23284.3|23264.3|23284.4|23264.4|23284.3|23264.3|2
1655826930000|2022-06-21 15:55:30|23281.9|23261.9|23282|23262|23284.4|23264.4|23281.9|23261.9|0
1655826940000|2022-06-21 15:55:40|23282.2|23262.2|23284.7|23264.7|23284.7|23264.7|23282.2|23262.2|2
1655826950000|2022-06-21 15:55:50|23282.2|23262.2|23284.7|23244.7|23287.2|23262.2|23282.2|23244.7|0
1655826960000|2022-06-21 15:56:00|23287.2|23247.2|23304.4|23244.4|23304.4|23247.2|23287.2|23244.4|6
1655826970000|2022-06-21 15:56:10|23304.5|23244.5|23304.5|23244.5|23304.5|23244.5|23304.5|23244.5|1
1655826990000|2022-06-21 15:56:30|23294.7|23234.7|23294.7|23234.7|23294.7|23234.7|23294.7|23234.7|0
1655827010000|2022-06-21 15:56:50|23282|23242|23262.2|23242.2|23282|23242.2|23262.2|23242|0
1655827020000|2022-06-21 15:57:00|23272|23232|23257|23237|23272|23237|23257|23229.4|2
1655827030000|2022-06-21 15:57:10|23257.2|23237.2|23272|23232|23272.2|23237.2|23257.2|23227.3|0
1655827040000|2022-06-21 15:57:20|23267.2|23227.2|23267.2|23227.2|23267.2|23227.2|23267.2|23227.2|0
1655827060000|2022-06-21 15:57:40|||||||||1
1655827070000|2022-06-21 15:57:50|23277.6|23217.6|23287.4|23247.4|23287.4|23247.4|23275.1|23217.6|3
1655827080000|2022-06-21 15:58:00|23294.7|23254.7|23294.7|23254.7|23294.7|23254.7|23294.7|23254.7|0
1655827090000|2022-06-21 15:58:10|23284.5|23264.5|23289.7|23249.7|23289.7|23264.5|23284.5|23249.7|1
1655827100000|2022-06-21 15:58:20|23279.5|23259.5|23279.3|23259.3|23289.4|23259.5|23279.3|23249.4|15
1655827110000|2022-06-21 15:58:30|23289.1|23249.1|23289.1|23249.1|23289.1|23249.1|23289.1|23249.1|8
1655827120000|2022-06-21 15:58:40|||||||||14
1655827150000|2022-06-21 15:59:10|23291.6|23251.6|23291.6|23251.6|23291.6|23251.6|23291.6|23251.6|0
1655827200000|2022-06-21 16:00:00|23291.5|23251.5|23279|23259|23291.5|23259|23279|23251.5|0
1655827210000|2022-06-21 16:00:10|23281.4|23261.4|23291.5|23251.5|23293.9|23261.4|23281.4|23251.5|0
1655827220000|2022-06-21 16:00:20|23284|23264|23304.5|23244.5|23304.5|23264|23284|23244.5|0
1655827230000|2022-06-21 16:00:30|23314|23254|23314|23254|23314|23254|23314|23254|0
1655827250000|2022-06-21 16:00:50|||||||||3
1655827260000|2022-06-21 16:01:00|23299|23259|23296.5|23256.5|23299|23259|23296.5|23256.5|10
1655827270000|2022-06-21 16:01:10|23281.5|23261.5|23278.7|23258.7|23281.5|23261.5|23278.7|23258.7|1
1655827290000|2022-06-21 16:01:30|23288.6|23248.6|23288.6|23248.6|23288.6|23248.6|23288.6|23248.6|0
1655827300000|2022-06-21 16:01:40|23278.5|23258.5|23288.3|23248.3|23288.3|23258.5|23278.5|23248.3|10
1655827310000|2022-06-21 16:01:50|23278.2|23258.2|23278.2|23258.2|23278.2|23258.2|23278.2|23258.2|41
1655827340000|2022-06-21 16:02:20|23303.5|23243.5|23286.5|23266.5|23303.5|23266.5|23286.5|23243.5|6
1655827350000|2022-06-21 16:02:30|23289|23269|23301.5|23261.5|23301.5|23269|23289|23261.5|0
1655827370000|2022-06-21 16:02:50|23291.6|23271.6|23296.5|23276.5|23296.5|23276.5|23291.6|23271.6|0
1655827380000|2022-06-21 16:03:00|23298.9|23278.9|23296.5|23276.5|23298.9|23278.9|23296.4|23276.4|3
1655827390000|2022-06-21 16:03:10|23301.4|23281.4|23333.9|23273.9|23333.9|23291.9|23301.4|23273.9|0
1655827420000|2022-06-21 16:03:40|23331.4|23271.4|23313.9|23273.9|23331.4|23276.4|23313.9|23271.4|0
1655827440000|2022-06-21 16:04:00|23303.7|23283.7|23303.7|23283.7|23303.7|23283.7|23303.7|23283.7|0
1655827450000|2022-06-21 16:04:10|23301.2|23281.2|23298.9|23278.9|23301.2|23281.2|23298.9|23278.9|5
1655827460000|2022-06-21 16:04:20|||||||||16
1655827480000|2022-06-21 16:04:40|23296.5|23276.5|23296.5|23276.5|23296.5|23276.5|23296.5|23276.5|0
1655827520000|2022-06-21 16:05:20|||||||||1
1655827530000|2022-06-21 16:05:30|23296.4|23276.4|23296.2|23276.2|23296.4|23276.4|23296.2|23276.2|4
1655827540000|2022-06-21 16:05:40|23296.1|23276.1|23296.1|23276.1|23296.1|23276.1|23296.1|23276.1|0
1655827550000|2022-06-21 16:05:50|23293.7|23273.7|23293.7|23273.7|23293.7|23273.7|23293.7|23273.7|0
1655827560000|2022-06-21 16:06:00|23286|23266|23280.8|23260.8|23286|23266|23280.8|23260.8|0
1655827570000|2022-06-21 16:06:10|23278.5|23258.5|23281.1|23261.1|23281.1|23261.1|23278.5|23258.5|1
1655827590000|2022-06-21 16:06:30|||||||||2
1655827600000|2022-06-21 16:06:40|23281.2|23261.2|23283.6|23263.6|23283.6|23263.6|23281.2|23261.2|0
1655827610000|2022-06-21 16:06:50|23284.3|23264.3|23321|23281|23321|23281|23284.3|23264.3|0
1655827620000|2022-06-21 16:07:00|23311.1|23291.1|23303.5|23283.5|23311.1|23291.1|23303.5|23283.5|2
1655827630000|2022-06-21 16:07:10|||||||||5
1655827640000|2022-06-21 16:07:20|23308.2|23288.2|23308.7|23288.7|23308.7|23288.7|23308.2|23288.2|3
1655827650000|2022-06-21 16:07:30|23313.5|23293.5|23313.5|23293.5|23313.5|23293.5|23313.5|23293.5|0
1655827660000|2022-06-21 16:07:40|23313.6|23293.6|23316|23296|23316|23296|23313.6|23293.6|0
1655827670000|2022-06-21 16:07:50|23316.1|23296.1|23316|23296|23316.1|23296.1|23316|23296|2
1655827680000|2022-06-21 16:08:00|23311.1|23291.1|23311.1|23291.1|23318.6|23291.1|23311.1|23278.6|0
1655827690000|2022-06-21 16:08:10|23321|23281|23321|23281|23321|23281|23321|23281|0
1655827700000|2022-06-21 16:08:20|23306.1|23286.1|23318.6|23278.6|23318.6|23286.1|23306.1|23278.6|0
1655827710000|2022-06-21 16:08:30|23311.1|23291.1|23311.1|23291.1|23311.1|23291.1|23311.1|23291.1|0
1655827730000|2022-06-21 16:08:50|||||||||3
1655827750000|2022-06-21 16:09:10|23313.6|23293.6|23321|23281|23321|23293.6|23311.2|23281|0
1655827760000|2022-06-21 16:09:20|23321.1|23281.1|23321.2|23281.2|23321.2|23281.2|23321.1|23281.1|0
1655827780000|2022-06-21 16:09:40|||||||||12
1655827790000|2022-06-21 16:09:50|23311.1|23291.1|23311.1|23291.1|23311.1|23291.1|23311.1|23291.1|0
1655827800000|2022-06-21 16:10:00|23321|23281|23310.8|23290.8|23321|23290.8|23310.8|23281|0
1655827820000|2022-06-21 16:10:20|||||||||27
1655827830000|2022-06-21 16:10:30|23310.6|23290.6|23308.1|23268.1|23315.2|23290.6|23308.1|23268.1|0
1655827860000|2022-06-21 16:11:00|23298.6|23258.6|23281|23261|23298.6|23265.7|23280.8|23258.6|1
1655827900000|2022-06-21 16:11:40|23280.8|23260.8|23278.5|23258.5|23280.8|23260.8|23278.5|23258.5|0
1655827910000|2022-06-21 16:11:50|23276|23256|23275.8|23255.8|23276|23256|23275.8|23255.8|7
1655827940000|2022-06-21 16:12:20|23276|23256|23280.7|23260.7|23280.7|23260.7|23276|23256|0
1655827950000|2022-06-21 16:12:30|23280.6|23260.6|23278.2|23258.2|23280.6|23260.6|23278.2|23258.2|5
1655827980000|2022-06-21 16:13:00|23275.8|23255.8|23283.3|23243.3|23283.3|23255.8|23275.8|23243.3|0
1655827990000|2022-06-21 16:13:10|23273.5|23253.5|23273.5|23253.5|23273.5|23253.5|23273.5|23253.5|20
1655828000000|2022-06-21 16:13:20|||||||||5
1655828060000|2022-06-21 16:14:20|23273.2|23253.2|23270.8|23250.8|23273.2|23253.2|23270.8|23250.8|10
1655828080000|2022-06-21 16:14:40|23266.1|23246.1|23266.1|23246.1|23266.1|23246.1|23266.1|23246.1|3
1655828090000|2022-06-21 16:14:50|23261.1|23241.1|23261|23241|23261.1|23241.1|23261|23241|4
1655828110000|2022-06-21 16:15:10|23256|23236|23251.1|23231.1|23263.3|23236|23251.1|23221|0
1655828120000|2022-06-21 16:15:20|23253.6|23233.6|23256|23236|23256|23236|23253.6|23233.6|0
1655828130000|2022-06-21 16:15:30|23256.1|23236.1|23258.5|23238.5|23258.5|23238.5|23256.1|23236.1|4
1655828140000|2022-06-21 16:15:40|||||||||2
1655828150000|2022-06-21 16:15:50|23258.3|23238.3|23256|23236|23258.3|23238.3|23256|23236|0
1655828160000|2022-06-21 16:16:00|23261|23241|23258.5|23238.5|23261|23241|23258.5|23238.5|0
1655828200000|2022-06-21 16:16:40|||||||||1
1655828220000|2022-06-21 16:17:00|23256.1|23236.1|23266|23226|23266|23236.1|23256.1|23226|1
1655828230000|2022-06-21 16:17:10|23256.1|23236.1|23256.1|23236.1|23256.1|23236.1|23256.1|23236.1|0
1655828250000|2022-06-21 16:17:30|23258.5|23238.5|23258.5|23238.5|23258.5|23238.5|23258.5|23238.5|0
1655828260000|2022-06-21 16:17:40|23260.8|23240.8|23260.8|23240.8|23260.8|23240.8|23260.8|23240.8|65
1655828270000|2022-06-21 16:17:50|23261|23241|23261|23241|23261|23241|23261|23241|1
1655828280000|2022-06-21 16:18:00|23268.3|23248.3|23268.3|23248.3|23268.3|23248.3|23268.3|23248.3|0
1655828290000|2022-06-21 16:18:10|||||||||1
1655828300000|2022-06-21 16:18:20|23268.2|23248.2|23268.2|23248.2|23268.2|23248.2|23268.2|23248.2|0
1655828310000|2022-06-21 16:18:30|23268.3|23248.3|23270.7|23250.7|23270.7|23250.7|23268.3|23248.3|0
1655828320000|2022-06-21 16:18:40|23270.8|23250.8|23275.6|23255.6|23275.6|23255.6|23270.8|23250.8|7
1655828330000|2022-06-21 16:18:50|23275.4|23255.4|23273.2|23253.2|23275.4|23255.4|23273.1|23253.1|0
1655828340000|2022-06-21 16:19:00|23280.7|23240.7|23268.2|23248.2|23280.7|23248.2|23268.2|23240.7|0
1655828360000|2022-06-21 16:19:20|23268.1|23248.1|23263.3|23243.3|23268.1|23248.1|23263.2|23243.2|0
1655828380000|2022-06-21 16:19:40|23263.6|23243.6|23263.6|23243.6|23263.6|23243.6|23263.6|23243.6|0
1655828390000|2022-06-21 16:19:50|23268.5|23248.5|23255.7|23235.7|23278.3|23248.5|23255.7|23235.7|1
1655828400000|2022-06-21 16:20:00|23255.8|23235.8|23233.2|23213.2|23260.8|23240.8|23233.2|23210.7|9
1655828410000|2022-06-21 16:20:10|23228.2|23208.2|23210.8|23190.8|23228.2|23208.2|23210.8|23190.8|27
1655828420000|2022-06-21 16:20:20|23208.2|23188.2|23200.7|23180.7|23208.2|23188.2|23200.6|23180.6|0
1655828430000|2022-06-21 16:20:30|23198.3|23178.3|23197.9|23177.9|23200.7|23180.7|23197.9|23177.9|29
1655828440000|2022-06-21 16:20:40|23200.3|23180.3|23210.4|23170.4|23210.4|23180.3|23200.3|23170.4|37
1655828450000|2022-06-21 16:20:50|23202.9|23182.9|23212.5|23192.5|23227.5|23197.4|23202.9|23180.2|0
1655828460000|2022-06-21 16:21:00|23217.5|23197.5|23220|23200|23220|23200|23217.5|23197.5|0
1655828470000|2022-06-21 16:21:10|23232.5|23192.5|23222.7|23202.7|23232.5|23202.7|23222.7|23192.5|37
1655828480000|2022-06-21 16:21:20|23225|23205|23245.2|23205.2|23245.2|23212.7|23225|23195.4|0
1655828490000|2022-06-21 16:21:30|23242.8|23202.8|23245.2|23205.2|23245.2|23205.2|23242.7|23202.7|4
1655828500000|2022-06-21 16:21:40|23245|23205|23245.2|23205.2|23245.2|23205.2|23242.7|23202.7|0
1655828510000|2022-06-21 16:21:50|23245|23205|23247.3|23207.3|23247.4|23217.4|23237.4|23204.9|5
1655828520000|2022-06-21 16:22:00|23244.9|23204.9|23235|23215|23244.9|23215|23235|23204.9|0
1655828530000|2022-06-21 16:22:10|23237.3|23217.3|23237.4|23217.4|23237.4|23217.4|23234.9|23214.9|0
1655828540000|2022-06-21 16:22:20|23239.9|23219.9|23242.4|23222.4|23242.4|23222.4|23239.9|23219.9|5
1655828550000|2022-06-21 16:22:30|23239.9|23219.9|23242.4|23222.4|23242.4|23222.4|23239.9|23219.9|0
1655828560000|2022-06-21 16:22:40|23239.9|23219.9|23242.4|23222.4|23242.4|23222.4|23239.9|23219.9|0
1655828570000|2022-06-21 16:22:50|23242.1|23222.1|23239.8|23219.8|23249.9|23222.1|23237.4|23209.9|0
1655828580000|2022-06-21 16:23:00|23237.4|23217.4|23244.9|23224.9|23272.5|23224.9|23237.4|23205.4|16
1655828590000|2022-06-21 16:23:10|23244.8|23224.8|23242.3|23222.3|23244.8|23224.8|23242.3|23222.3|2
1655828600000|2022-06-21 16:23:20|23242.4|23222.4|23267.3|23247.3|23267.3|23247.3|23242.4|23222.4|2
1655828610000|2022-06-21 16:23:30|23264.9|23244.9|23249.9|23229.9|23264.9|23244.9|23247|23227|25
1655828620000|2022-06-21 16:23:40|23254.6|23234.6|23246.9|23226.9|23254.6|23234.6|23246.9|23226.9|163
1655828630000|2022-06-21 16:23:50|23249.2|23229.2|23259|23239|23259|23239|23246.6|23226.6|11
1655828640000|2022-06-21 16:24:00|23273.8|23233.8|23250.8|23230.8|23276.2|23245.9|23250.8|23220.9|9
1655828650000|2022-06-21 16:24:10|23260.9|23220.9|23258.2|23218.2|23260.9|23230.8|23250.8|23218.2|27
1655828660000|2022-06-21 16:24:20|23260.7|23220.7|23240.5|23220.5|23260.7|23225.5|23240.5|23218|16
1655828670000|2022-06-21 16:24:30|23250.4|23210.4|23248.7|23228.7|23258.4|23228.7|23238.2|23210.4|0
1655828680000|2022-06-21 16:24:40|23248.8|23228.8|23258.3|23218.3|23263.6|23233.4|23248.4|23218.3|0
1655828690000|2022-06-21 16:24:50|23258|23218|23234.6|23214.6|23258|23227.4|23232|23212|26
1655828700000|2022-06-21 16:25:00|23242|23222|23246.7|23226.7|23247|23227|23242|23222|14
1655828710000|2022-06-21 16:25:10|23246.6|23226.6|23246.6|23226.6|23246.6|23226.6|23246.6|23226.6|1
1655828720000|2022-06-21 16:25:20|23246.3|23226.3|23256.5|23216.5|23256.5|23226.3|23246.3|23216.5|0
1655828730000|2022-06-21 16:25:30|23254.1|23214.1|23241.6|23221.6|23254.1|23224|23241.6|23211.5|0
1655828740000|2022-06-21 16:25:40|23239.2|23219.2|23235.8|23215.8|23256.2|23219.2|23235.8|23196.2|2
1655828750000|2022-06-21 16:25:50|23230.8|23210.8|23238.6|23198.6|23238.6|23210.8|23230.8|23198.6|0
1655828760000|2022-06-21 16:26:00|23236.3|23196.3|23236.5|23196.5|23236.5|23196.5|23236.3|23196.3|0
1655828770000|2022-06-21 16:26:10|23238.8|23198.8|23238.8|23198.8|23238.8|23198.8|23238.8|23198.8|0
1655828780000|2022-06-21 16:26:20|23236.5|23196.5|23236.5|23196.5|23236.5|23196.5|23236.5|23196.5|30
1655828790000|2022-06-21 16:26:30|23226.3|23206.3|23231.5|23191.5|23231.5|23206.3|23219.2|23191.5|0
1655828800000|2022-06-21 16:26:40|23221.6|23201.6|23226.6|23206.6|23226.6|23206.6|23221.6|23201.6|0
1655828810000|2022-06-21 16:26:50|23224.2|23204.2|23234.2|23194.2|23234.2|23204.2|23224.2|23194.2|1
1655828820000|2022-06-21 16:27:00|23244.5|23184.5|23236.9|23196.9|23247.1|23204.2|23224.2|23184.5|3
1655828830000|2022-06-21 16:27:10|23236.7|23196.7|23236.7|23196.7|23236.7|23196.7|23236.7|23196.7|0
1655828870000|2022-06-21 16:27:50|23226.6|23206.6|23226.6|23206.6|23226.6|23206.6|23226.6|23206.6|0
1655828900000|2022-06-21 16:28:20|23229|23209|23229|23209|23229|23209|23228.8|23208.8|0
1655828910000|2022-06-21 16:28:30|23228.8|23208.8|23228.8|23208.8|23228.8|23208.8|23228.8|23208.8|0
1655828920000|2022-06-21 16:28:40|23229|23209|23229|23209|23229|23209|23229|23209|0
1655828930000|2022-06-21 16:28:50|23228.7|23208.7|23228.7|23208.7|23228.7|23208.7|23228.7|23208.7|16
1655828940000|2022-06-21 16:29:00|23233.7|23213.7|23238.6|23218.6|23238.6|23218.6|23233.7|23213.7|1
1655828950000|2022-06-21 16:29:10|23243.3|23223.3|23243.3|23223.3|23243.3|23223.3|23243.3|23223.3|5
1655828960000|2022-06-21 16:29:20|23243.4|23223.4|23243.6|23223.6|23243.6|23223.6|23243.4|23223.4|0
1655828970000|2022-06-21 16:29:30|23245.9|23225.9|23243.6|23223.6|23245.9|23225.9|23243.6|23223.6|0
1655828980000|2022-06-21 16:29:40|23243.4|23223.4|23241.1|23221.1|23243.4|23223.4|23241.1|23221.1|13
1655828990000|2022-06-21 16:29:50|23250.9|23210.9|23248.8|23208.8|23250.9|23221.1|23238.7|23208.8|9
1655829000000|2022-06-21 16:30:00|23251.2|23211.2|23251.2|23211.2|23251.2|23211.2|23251.2|23211.2|0
1655829010000|2022-06-21 16:30:10|23262.4|23202.4|23260.3|23200.3|23262.6|23202.6|23260.3|23200.3|8
1655829030000|2022-06-21 16:30:30|23258|23198|23257.8|23197.8|23258.2|23198.2|23257.8|23197.8|1
1655829050000|2022-06-21 16:30:50|23257.6|23197.6|23257.6|23197.6|23257.6|23197.6|23257.6|23197.6|0
1655829060000|2022-06-21 16:31:00|23257.5|23197.5|23242.6|23182.6|23257.5|23197.5|23242.6|23182.6|0
1655829070000|2022-06-21 16:31:10|23242.2|23182.2|23237.5|23177.5|23242.2|23182.2|23237.5|23177.5|0
1655829080000|2022-06-21 16:31:20|23232.6|23172.6|23230.3|23170.3|23232.6|23172.6|23230.3|23170.3|4
1655829090000|2022-06-21 16:31:30|23231.1|23171.1|23233.4|23173.4|23233.4|23173.4|23231.1|23171.1|19
1655829100000|2022-06-21 16:31:40|||||||||14
1655829110000|2022-06-21 16:31:50|23233.3|23173.3|23233.3|23173.3|23233.3|23173.3|23233.3|23173.3|0
1655829120000|2022-06-21 16:32:00|23235.7|23175.7|23240.4|23180.4|23240.4|23180.4|23235.7|23175.7|2
1655829130000|2022-06-21 16:32:10|23237.9|23177.9|23237.9|23177.9|23237.9|23177.9|23237.9|23177.9|0
1655829140000|2022-06-21 16:32:20|23238|23178|23238|23178|23238|23178|23238|23178|0
1655829160000|2022-06-21 16:32:40|23237.9|23177.9|23233|23173|23237.9|23177.9|23233|23173|0
1655829180000|2022-06-21 16:33:00|23233.2|23173.2|23235.5|23175.5|23235.5|23175.5|23233.2|23173.2|0
1655829190000|2022-06-21 16:33:10|||||||||1
1655829210000|2022-06-21 16:33:30|23233.2|23173.2|23235.5|23175.5|23235.5|23175.5|23233.2|23173.2|0
1655829230000|2022-06-21 16:33:50|23224.6|23184.6|23219.7|23199.7|23229.6|23199.7|23217.1|23184.6|8
1655829240000|2022-06-21 16:34:00|23219.5|23199.5|23221.7|23201.7|23221.8|23201.8|23219.5|23199.5|0
1655829250000|2022-06-21 16:34:10|23221.6|23201.6|23231.5|23191.5|23231.5|23201.6|23221.6|23191.5|0
1655829260000|2022-06-21 16:34:20|23231.2|23191.2|23231.2|23191.2|23231.2|23191.2|23231.2|23191.2|6
1655829270000|2022-06-21 16:34:30|23231.6|23191.6|23236.3|23196.3|23236.3|23196.3|23231.6|23191.6|0
1655829300000|2022-06-21 16:35:00|23246.5|23186.5|23246.5|23186.5|23246.5|23186.5|23246.5|23186.5|102
1655829310000|2022-06-21 16:35:10|23236.7|23196.7|23234.3|23194.3|23236.7|23196.7|23234.3|23194.3|0
1655829340000|2022-06-21 16:35:40|23252|23192|23252|23192|23252|23192|23252|23192|0
1655829350000|2022-06-21 16:35:50|23252.9|23192.9|23252.9|23192.9|23252.9|23192.9|23252.9|23192.9|0
1655829360000|2022-06-21 16:36:00|23250.5|23190.5|23243.8|23183.8|23251.2|23191.2|23243.8|23183.8|21
1655829370000|2022-06-21 16:36:10|23241.3|23181.3|23240.5|23180.5|23241.3|23181.3|23240.5|23180.5|3
1655829380000|2022-06-21 16:36:20|23215.9|23195.9|23213.6|23193.6|23215.9|23195.9|23213.6|23193.6|0
1655829400000|2022-06-21 16:36:40|23213.7|23193.7|23238.7|23178.7|23238.7|23193.7|23213.7|23178.3|0
1655829410000|2022-06-21 16:36:50|23252.9|23192.9|23257.8|23197.8|23257.8|23197.8|23252.9|23192.9|0
1655829420000|2022-06-21 16:37:00|23257.9|23197.9|23257.9|23197.9|23258|23198|23257.9|23197.9|2
1655829430000|2022-06-21 16:37:10|23259.7|23199.7|23258.4|23198.4|23259.7|23199.7|23258.4|23198.4|0
1655829440000|2022-06-21 16:37:20|23256.6|23196.6|23256.6|23196.6|23256.6|23196.6|23256.6|23196.6|0
1655829450000|2022-06-21 16:37:30|23256.5|23196.5|23256.5|23196.5|23256.5|23196.5|23256.5|23196.5|0
1655829460000|2022-06-21 16:37:40|23256.7|23196.7|23259.4|23199.4|23259.4|23199.4|23256.7|23196.7|0
1655829470000|2022-06-21 16:37:50|23264.1|23204.1|23266.5|23206.5|23266.5|23206.5|23264.1|23204.1|0
1655829480000|2022-06-21 16:38:00|23268.8|23208.8|23271.6|23211.6|23271.6|23211.6|23268.8|23208.8|0
1655829490000|2022-06-21 16:38:10|23271.7|23211.7|23271.6|23211.6|23271.7|23211.7|23271.6|23211.6|0
1655829500000|2022-06-21 16:38:20|23271.7|23211.7|23272|23212|23272|23212|23271.7|23211.7|0
1655829510000|2022-06-21 16:38:30|23274.3|23214.3|23275|23215|23275|23215|23272|23212|0
1655829530000|2022-06-21 16:38:50|23275.1|23215.1|23275.7|23215.7|23275.7|23215.7|23275.1|23215.1|0
1655829540000|2022-06-21 16:39:00|23275.8|23215.8|23275.7|23215.7|23275.8|23215.8|23275.7|23215.7|3
1655829550000|2022-06-21 16:39:10|23275.8|23215.8|23278.2|23218.2|23278.2|23218.2|23275.8|23215.8|0
1655829580000|2022-06-21 16:39:40|23275.8|23215.8|23276.1|23216.1|23276.1|23216.1|23275.8|23215.8|0
1655829590000|2022-06-21 16:39:50|23276.2|23216.2|23276.2|23216.2|23276.2|23216.2|23276.2|23216.2|0
1655829640000|2022-06-21 16:40:40|23276.5|23216.5|23276.6|23216.6|23276.6|23216.6|23276.5|23216.5|0
1655829650000|2022-06-21 16:40:50|23276.7|23216.7|23282|23222|23282|23222|23276.7|23216.7|2
1655829660000|2022-06-21 16:41:00|23282.1|23222.1|23284.5|23224.5|23284.5|23224.5|23282.1|23222.1|0
1655829670000|2022-06-21 16:41:10|23282.1|23222.1|23275.5|23215.5|23282.1|23222.1|23275.5|23215.5|5
1655829680000|2022-06-21 16:41:20|23273.2|23213.2|23273.8|23213.8|23273.8|23213.8|23273.2|23213.2|0
1655829700000|2022-06-21 16:41:40|23274.1|23214.1|23274.1|23214.1|23274.1|23214.1|23274.1|23214.1|0
1655829710000|2022-06-21 16:41:50|23274.7|23214.7|23274.7|23214.7|23274.7|23214.7|23274.7|23214.7|5
1655829720000|2022-06-21 16:42:00|23272.4|23212.4|23273.2|23213.2|23273.2|23213.2|23270.5|23210.5|1
1655829750000|2022-06-21 16:42:30|23273.3|23213.3|23273.2|23213.2|23273.3|23213.3|23273.2|23213.2|0
1655829760000|2022-06-21 16:42:40|23273.3|23213.3|23273.2|23213.2|23273.3|23213.3|23273.2|23213.2|0
1655829780000|2022-06-21 16:43:00|23272.9|23212.9|23288.9|23228.9|23288.9|23228.9|23272.9|23212.9|6
1655829790000|2022-06-21 16:43:10|23289.1|23229.1|23291.6|23231.6|23291.6|23231.6|23289.1|23229.1|0
1655829820000|2022-06-21 16:43:40|||||||||1
1655829840000|2022-06-21 16:44:00|23291.7|23231.7|23294.1|23234.1|23294.1|23234.1|23291.7|23231.7|0
1655829870000|2022-06-21 16:44:30|23296.4|23236.4|23299.1|23239.1|23299.1|23239.1|23296.4|23236.4|0
1655829880000|2022-06-21 16:44:40|23301.3|23241.3|23299.1|23239.1|23301.3|23241.3|23298.9|23238.9|0
1655829890000|2022-06-21 16:44:50|23299.5|23239.5|23299.5|23239.5|23299.5|23239.5|23299.5|23239.5|0
1655829900000|2022-06-21 16:45:00|23299.6|23239.6|23299.6|23239.6|23299.6|23239.6|23299.6|23239.6|1
1655829910000|2022-06-21 16:45:10|23289.7|23249.7|23289.7|23249.7|23289.7|23249.7|23289.7|23249.7|10
1655829920000|2022-06-21 16:45:20|23299.9|23239.9|23299.3|23239.3|23299.9|23239.9|23299.3|23239.3|0
1655829950000|2022-06-21 16:45:50|23299.2|23239.2|23299.2|23239.2|23299.2|23239.2|23299.2|23239.2|0
1655829960000|2022-06-21 16:46:00|||||||||1
1655829970000|2022-06-21 16:46:10|23301.7|23241.7|23299.2|23239.2|23301.7|23241.7|23299.2|23239.2|0
1655829980000|2022-06-21 16:46:20|||||||||26
1655829990000|2022-06-21 16:46:30|23299.3|23239.3|23299.2|23239.2|23299.3|23239.3|23299.2|23239.2|0
1655830000000|2022-06-21 16:46:40|23299.6|23239.6|23302|23242|23302|23242|23299.6|23239.6|8
1655830020000|2022-06-21 16:47:00|23302.1|23242.1|23302|23242|23304.6|23244.6|23302|23242|10
1655830030000|2022-06-21 16:47:10|||||||||1
1655830050000|2022-06-21 16:47:30|||||||||1
1655830070000|2022-06-21 16:47:50|23301.8|23241.8|23301.6|23241.6|23301.8|23241.8|23301.6|23241.6|4
1655830080000|2022-06-21 16:48:00|23301.7|23241.7|23301.7|23241.7|23301.7|23241.7|23301.7|23241.7|0
1655830100000|2022-06-21 16:48:20|23301.6|23241.6|23301.6|23241.6|23301.6|23241.6|23301.6|23241.6|0
1655830130000|2022-06-21 16:48:50|23296.8|23236.8|23296.8|23236.8|23296.8|23236.8|23296.8|23236.8|0
1655830170000|2022-06-21 16:49:30|23294.2|23234.2|23294.2|23234.2|23294.2|23234.2|23294.2|23234.2|0
1655830190000|2022-06-21 16:49:50|23284.1|23224.1|23284.1|23224.1|23284.1|23224.1|23284.1|23224.1|5
1655830200000|2022-06-21 16:50:00|23279.1|23219.1|23279.1|23219.1|23279.1|23219.1|23279.1|23219.1|0
1655830210000|2022-06-21 16:50:10|23278.8|23218.8|23268.9|23208.9|23278.8|23218.8|23268.9|23208.9|0
1655830330000|2022-06-21 16:52:10|23268.8|23208.8|23266.4|23206.4|23268.8|23208.8|23266.4|23206.4|0
1655830360000|2022-06-21 16:52:40|23268.9|23208.9|23268.9|23208.9|23268.9|23208.9|23268.9|23208.9|0
1655830380000|2022-06-21 16:53:00|23268.8|23208.8|23268.8|23208.8|23268.8|23208.8|23268.8|23208.8|2
1655830410000|2022-06-21 16:53:30|||||||||1
1655830420000|2022-06-21 16:53:40|23268.7|23208.7|23261.3|23201.3|23268.7|23208.7|23261.3|23201.3|0
1655830430000|2022-06-21 16:53:50|||||||||13
1655830440000|2022-06-21 16:54:00|23256.4|23196.4|23256.4|23196.4|23256.4|23196.4|23256.4|23196.4|0
1655830460000|2022-06-21 16:54:20|23256.6|23196.6|23256.4|23196.4|23256.6|23196.6|23256.4|23196.4|0
1655830470000|2022-06-21 16:54:30|23253.9|23193.9|23253.9|23193.9|23253.9|23193.9|23253.9|23193.9|0
1655830500000|2022-06-21 16:55:00|23251.6|23191.6|23244.2|23184.2|23251.6|23191.6|23244.2|23184.2|0
1655830510000|2022-06-21 16:55:10|23239.3|23179.3|23239.3|23179.3|23239.3|23179.3|23239.3|23179.3|0
1655830520000|2022-06-21 16:55:20|23238.9|23178.9|23238.9|23178.9|23238.9|23178.9|23238.9|23178.9|0
1655830530000|2022-06-21 16:55:30|23232.1|23192.1|23232.1|23192.1|23232.1|23192.1|23232.1|23192.1|0
1655830540000|2022-06-21 16:55:40|23232.2|23192.2|23232.1|23192.1|23232.2|23192.2|23232.1|23192.1|1
1655830560000|2022-06-21 16:56:00|23229.6|23189.6|23229.6|23189.6|23229.6|23189.6|23229.6|23189.6|0
1655830570000|2022-06-21 16:56:10|23229.7|23189.7|23232.1|23192.1|23232.1|23192.1|23229.7|23189.7|0
1655830600000|2022-06-21 16:56:40|23242.2|23182.2|23242.2|23182.2|23242.2|23182.2|23242.2|23182.2|1
1655830610000|2022-06-21 16:56:50|23242.3|23182.3|23249.6|23189.6|23249.6|23189.6|23242.3|23182.3|0
1655830620000|2022-06-21 16:57:00|23252|23192|23252|23192|23252|23192|23252|23192|0
1655830650000|2022-06-21 16:57:30|23251.7|23191.7|23251.7|23191.7|23251.7|23191.7|23251.7|23191.7|0
1655830670000|2022-06-21 16:57:50|23241.6|23201.6|23241.6|23201.6|23241.6|23201.6|23241.6|23201.6|0
1655830680000|2022-06-21 16:58:00|23239.2|23199.2|23241.4|23201.4|23241.6|23201.6|23239.2|23199.2|1
1655830690000|2022-06-21 16:58:10|23239.1|23199.1|23239.1|23199.1|23239.1|23199.1|23239.1|23199.1|0
1655830720000|2022-06-21 16:58:40|23228.8|23208.8|23223.7|23203.7|23228.8|23208.8|23223.7|23203.7|0
1655830730000|2022-06-21 16:58:50|23233.1|23193.1|23230.8|23190.8|23233.1|23193.1|23230.8|23190.8|0
1655830740000|2022-06-21 16:59:00|23230.6|23190.6|23230.5|23190.5|23230.6|23190.6|23230.5|23190.5|3
1655830750000|2022-06-21 16:59:10|23240.6|23180.6|23240.8|23180.8|23240.8|23180.8|23240.6|23180.6|0
1655830770000|2022-06-21 16:59:30|23241|23181|23240.9|23180.9|23241|23181|23240.9|23180.9|6
1655830790000|2022-06-21 16:59:50|23230.8|23190.8|23230.2|23190.2|23230.8|23190.8|23230.2|23190.2|0
1655830800000|2022-06-21 17:00:00|23230.1|23190.1|23205.5|23185.5|23230.2|23190.2|23205.5|23182.7|0
1655830810000|2022-06-21 17:00:10|23205.2|23185.2|23217.7|23177.7|23217.7|23185.2|23205.2|23175.1|3
1655830820000|2022-06-21 17:00:20|23217.9|23177.9|23228|23168|23228|23177.9|23217.9|23168|0
1655830830000|2022-06-21 17:00:30|23225.6|23165.6|23225.6|23165.6|23225.6|23165.6|23225.6|23165.6|0
1655830840000|2022-06-21 17:00:40|23220.6|23180.6|23220.6|23180.6|23220.6|23180.6|23220.6|23180.6|4
1655830850000|2022-06-21 17:00:50|23211.2|23191.2|23233.3|23173.3|23233.3|23193.9|23211.2|23173.3|3
1655830860000|2022-06-21 17:01:00|23235.8|23175.8|23235.8|23175.8|23235.8|23175.8|23235.8|23175.8|0
1655830890000|2022-06-21 17:01:30|23238.3|23178.3|23233.4|23173.4|23238.3|23178.3|23233.4|23173.4|5
1655830940000|2022-06-21 17:02:20|23235.8|23175.8|23238.3|23178.3|23238.3|23178.3|23235.8|23175.8|5
1655830980000|2022-06-21 17:03:00|23238.4|23178.4|23243.1|23183.1|23243.1|23183.1|23238.4|23178.4|0
1655830990000|2022-06-21 17:03:10|23243.3|23183.3|23243.3|23183.3|23243.3|23183.3|23243.3|23183.3|1
1655831000000|2022-06-21 17:03:20|23240.9|23180.9|23240.9|23180.9|23240.9|23180.9|23240.9|23180.9|2
1655831010000|2022-06-21 17:03:30|23233.8|23173.8|23233.8|23173.8|23233.8|23173.8|23233.8|23173.8|2
1655831020000|2022-06-21 17:03:40|23233.9|23173.9|23233.9|23173.9|23233.9|23173.9|23233.9|23173.9|0
1655831030000|2022-06-21 17:03:50|23236.4|23176.4|23229.6|23189.6|23236.4|23189.6|23229.6|23176.4|0
1655831040000|2022-06-21 17:04:00|23229.8|23189.8|23234.4|23194.4|23234.6|23194.6|23229.8|23189.8|1
1655831060000|2022-06-21 17:04:20|23244.6|23184.6|23249.1|23189.1|23249.1|23189.1|23244.6|23184.6|0
1655831070000|2022-06-21 17:04:30|23251.4|23191.4|23253.8|23193.8|23253.8|23193.8|23251.3|23191.3|0
1655831080000|2022-06-21 17:04:40|||||||||2
1655831090000|2022-06-21 17:04:50|23261.7|23201.7|23261.7|23201.7|23261.7|23201.7|23261.7|23201.7|4
1655831100000|2022-06-21 17:05:00|23262.1|23202.1|23264.6|23204.6|23264.6|23204.6|23262.1|23202.1|0
1655831110000|2022-06-21 17:05:10|23255.2|23215.2|23262.6|23222.6|23262.6|23222.6|23255.2|23215.2|1
1655831120000|2022-06-21 17:05:20|23272.5|23212.5|23260.1|23220.1|23272.5|23220.1|23260.1|23212.5|0
1655831130000|2022-06-21 17:05:30|23262.5|23222.5|23262.3|23222.3|23262.5|23222.5|23262.3|23222.3|1
1655831140000|2022-06-21 17:05:40|23274.6|23214.6|23274.2|23214.2|23274.6|23214.6|23274.2|23214.2|0
1655831150000|2022-06-21 17:05:50|23271.7|23211.7|23274|23214|23274|23214|23271.7|23211.7|7
1655831160000|2022-06-21 17:06:00|23273.9|23213.9|23271.5|23211.5|23273.9|23213.9|23271.5|23211.5|0
1655831220000|2022-06-21 17:07:00|23271.4|23211.4|23271.4|23211.4|23271.4|23211.4|23271.4|23211.4|1
1655831260000|2022-06-21 17:07:40|23271.3|23211.3|23266.4|23206.4|23271.3|23211.3|23266.4|23206.4|7
1655831310000|2022-06-21 17:08:30|23255.9|23215.9|23255.9|23215.9|23255.9|23215.9|23255.9|23215.9|0
1655831380000|2022-06-21 17:09:40|||||||||1
1655831390000|2022-06-21 17:09:50|23260.6|23200.6|23260.6|23200.6|23260.6|23200.6|23260.6|23200.6|0
1655831430000|2022-06-21 17:10:30|23250.5|23210.5|23250.5|23210.5|23250.5|23210.5|23250.5|23210.5|0
1655831440000|2022-06-21 17:10:40|23245.8|23205.8|23245.8|23205.8|23245.8|23205.8|23245.8|23205.8|0
1655831450000|2022-06-21 17:10:50|23240.9|23200.9|23238.5|23198.5|23240.9|23208.4|23228.4|23198.5|0
1655831460000|2022-06-21 17:11:00|23240.9|23200.9|23253.3|23193.3|23253.3|23203.3|23240.9|23193.3|2
1655831470000|2022-06-21 17:11:10|23253.8|23193.8|23253.8|23193.8|23253.8|23193.8|23253.8|23193.8|0
1655831480000|2022-06-21 17:11:20|23256.1|23196.1|23253.6|23193.6|23256.1|23196.1|23253.6|23193.6|1
1655831490000|2022-06-21 17:11:30|23253.5|23193.5|23253.6|23193.6|23253.6|23193.6|23253.5|23193.5|0
1655831500000|2022-06-21 17:11:40|23256|23196|23256|23196|23256|23196|23256|23196|0
1655831510000|2022-06-21 17:11:50|23256.1|23196.1|23256|23196|23256.1|23196.1|23256|23196|2
1655831550000|2022-06-21 17:12:30|23246.7|23206.7|23246.7|23206.7|23246.7|23206.7|23246.7|23206.7|0
1655831590000|2022-06-21 17:13:10|23246.5|23206.5|23246.5|23206.5|23246.5|23206.5|23246.5|23206.5|0
1655831610000|2022-06-21 17:13:30|23256.7|23196.7|23256.7|23196.7|23256.7|23196.7|23256.7|23196.7|0
1655831620000|2022-06-21 17:13:40|23261.4|23201.4|23261.4|23201.4|23261.4|23201.4|23261.4|23201.4|0
1655831650000|2022-06-21 17:14:10|23263.8|23203.8|23263.9|23203.9|23263.9|23203.9|23263.8|23203.8|0
1655831670000|2022-06-21 17:14:30|23264|23204|23244.4|23224.4|23264|23224.4|23244.4|23204|2
1655831690000|2022-06-21 17:14:50|23254.3|23214.3|23252.1|23212.1|23254.3|23214.3|23252.1|23212.1|2
1655831700000|2022-06-21 17:15:00|23251.9|23211.9|23262.8|23202.8|23262.8|23211.9|23251.9|23202.8|3
1655831710000|2022-06-21 17:15:10|23263|23203|23263|23203|23263|23203|23263|23203|0
1655831720000|2022-06-21 17:15:20|23265.3|23205.3|23265|23205|23265.3|23205.3|23265|23205|3
1655831730000|2022-06-21 17:15:30|23264.8|23204.8|23272.2|23212.2|23272.2|23212.2|23264.6|23204.6|0
1655831740000|2022-06-21 17:15:40|23271.9|23211.9|23271.9|23211.9|23272.1|23212.1|23271.9|23211.9|0
1655831770000|2022-06-21 17:16:10|23272.4|23212.4|23262.2|23222.2|23272.4|23222.2|23262.2|23212.4|0
1655831780000|2022-06-21 17:16:20|||||||||2
1655831790000|2022-06-21 17:16:30|23271.9|23211.9|23261.8|23221.8|23271.9|23221.8|23261.8|23211.9|1
1655831810000|2022-06-21 17:16:50|23261.7|23221.7|23271.3|23211.3|23273.8|23221.7|23261.7|23211.3|0
1655831860000|2022-06-21 17:17:40|23271.1|23211.1|23268.8|23208.8|23271.1|23211.1|23268.8|23208.8|0
1655831910000|2022-06-21 17:18:30|23268.5|23208.5|23263.8|23203.8|23268.5|23208.5|23263.8|23203.8|0
1655831940000|2022-06-21 17:19:00|23261.4|23201.4|23253.8|23193.8|23261.4|23204.2|23244.2|23193.8|0
1655831980000|2022-06-21 17:19:40|||||||||2
1655832000000|2022-06-21 17:20:00|23253.9|23193.9|23256.1|23196.1|23256.1|23196.1|23253.9|23193.9|0
1655832010000|2022-06-21 17:20:10|23253.8|23193.8|23253.8|23193.8|23253.8|23193.8|23253.8|23193.8|0
1655832030000|2022-06-21 17:20:30|23253.9|23193.9|23253.9|23193.9|23253.9|23193.9|23253.9|23193.9|2
1655832040000|2022-06-21 17:20:40|23254.4|23194.4|23254.4|23194.4|23254.4|23194.4|23254.4|23194.4|0
1655832060000|2022-06-21 17:21:00|23254.3|23194.3|23235.6|23215.6|23256.8|23215.6|23235.6|23193.8|5
1655832070000|2022-06-21 17:21:10|||||||||3
1655832080000|2022-06-21 17:21:20|23246|23206|23243.8|23183.8|23253.9|23206|23243.6|23183.8|1
1655832090000|2022-06-21 17:21:30|23243.6|23183.6|23243.6|23183.6|23243.6|23183.6|23243.6|23183.6|0
1655832110000|2022-06-21 17:21:50|23243.5|23183.5|23220.4|23200.4|23243.5|23200.5|23220.4|23183.5|0
1655832120000|2022-06-21 17:22:00|23220.2|23200.2|23220.2|23200.2|23220.2|23200.2|23220.2|23200.2|0
1655832130000|2022-06-21 17:22:10|23220.4|23200.4|23238.9|23178.9|23241.3|23200.4|23220.4|23178.9|4
1655832160000|2022-06-21 17:22:40|23241.3|23181.3|23263.5|23203.5|23263.5|23203.5|23241.3|23181.3|1
1655832170000|2022-06-21 17:22:50|23263.6|23203.6|23263.6|23203.6|23263.6|23203.6|23263.6|23203.6|0
1655832190000|2022-06-21 17:23:10|||||||||1
1655832230000|2022-06-21 17:23:50|23261.1|23201.1|23258.6|23198.6|23261.1|23201.1|23258.6|23198.6|0
1655832240000|2022-06-21 17:24:00|23258.5|23198.5|23248.9|23208.9|23258.5|23208.9|23248.9|23196.1|0
1655832250000|2022-06-21 17:24:10|23259|23199|23261.4|23201.4|23261.4|23201.4|23259|23199|0
1655832290000|2022-06-21 17:24:50|23248.9|23208.9|23244|23204|23248.9|23208.9|23244|23204|0
1655832300000|2022-06-21 17:25:00|23257.8|23197.8|23258|23198|23258|23198|23257.7|23197.7|16
1655832310000|2022-06-21 17:25:10|23255.6|23195.6|23258|23198|23258|23198|23255.6|23195.6|0
1655832320000|2022-06-21 17:25:20|23260.6|23200.6|23260.8|23200.8|23260.8|23200.8|23260.6|23200.6|0
1655832340000|2022-06-21 17:25:40|23265.8|23205.8|23268.7|23208.7|23268.7|23208.7|23265.8|23205.8|4
1655832350000|2022-06-21 17:25:50|23268.9|23208.9|23268.7|23208.7|23268.9|23208.9|23268.7|23208.7|0
1655832360000|2022-06-21 17:26:00|23268.9|23208.9|23273.6|23213.6|23273.6|23213.6|23268.9|23208.9|0
1655832380000|2022-06-21 17:26:20|23273.7|23213.7|23273.7|23213.7|23273.7|23213.7|23273.7|23213.7|0
1655832390000|2022-06-21 17:26:30|23271.4|23211.4|23271.4|23211.4|23271.4|23211.4|23271.4|23211.4|0
1655832400000|2022-06-21 17:26:40|23271.5|23211.5|23271.5|23211.5|23271.5|23211.5|23271.5|23211.5|2
1655832410000|2022-06-21 17:26:50|23269.5|23209.5|23252.3|23212.3|23269.5|23219.6|23252.3|23209.5|25
1655832420000|2022-06-21 17:27:00|23261.4|23201.4|23261.5|23201.5|23261.5|23201.5|23261.4|23201.4|0
1655832430000|2022-06-21 17:27:10|23261.6|23201.6|23242.4|23222.4|23261.6|23222.5|23242.4|23201.6|39
1655832440000|2022-06-21 17:27:20|23261.5|23201.5|23261.6|23201.6|23261.6|23201.6|23261.5|23201.5|11
1655832450000|2022-06-21 17:27:30|23259.3|23199.3|23259.4|23199.4|23259.4|23199.4|23259.3|23199.3|2
1655832460000|2022-06-21 17:27:40|23239.9|23219.9|23239.9|23219.9|23239.9|23219.9|23239.9|23219.9|13
1655832470000|2022-06-21 17:27:50|23259.4|23199.4|23259.4|23199.4|23259.4|23199.4|23259.4|23199.4|5
1655832480000|2022-06-21 17:28:00|23259.5|23199.5|23264.1|23204.1|23266.5|23206.5|23258.9|23198.9|9
1655832490000|2022-06-21 17:28:10|23266.6|23206.6|23261.6|23201.6|23266.6|23206.6|23259.1|23199.1|1
1655832500000|2022-06-21 17:28:20|23259.1|23199.1|23256.9|23196.9|23259.4|23199.4|23256.8|23196.8|3
1655832510000|2022-06-21 17:28:30|23256.8|23196.8|23247.1|23187.1|23256.8|23199.6|23239.6|23187.1|0
1655832520000|2022-06-21 17:28:40|23244.8|23184.8|23229.6|23189.6|23244.8|23189.6|23229.6|23179.8|0
1655832530000|2022-06-21 17:28:50|23229.4|23189.4|23219.8|23159.8|23234.1|23189.4|23219.8|23159.8|1
1655832540000|2022-06-21 17:29:00|23222.3|23162.3|23221.9|23161.9|23224.4|23164.4|23219.8|23159.8|1
1655832550000|2022-06-21 17:29:10|23207|23167|23209.6|23149.6|23212.1|23167|23207|23149.6|0
1655832560000|2022-06-21 17:29:20|23212.1|23152.1|23217.1|23157.1|23217.1|23157.1|23212.1|23152.1|2
1655832570000|2022-06-21 17:29:30|23219.6|23159.6|23222.1|23162.1|23222.1|23162.1|23219.6|23159.6|2
1655832580000|2022-06-21 17:29:40|23219.6|23159.6|23222|23162|23222|23162|23217|23157|1
1655832590000|2022-06-21 17:29:50|23222.1|23162.1|23229.5|23169.5|23229.5|23169.5|23222|23162|2
1655885700000|2022-06-22 08:15:00|23222.7|23162.7|23150.1|23090.1|23222.7|23162.7|23150.1|23090.1|1
1655885710000|2022-06-22 08:15:10|23150|23090|23120|23060|23150|23090|23120|23060|0
1655885720000|2022-06-22 08:15:20|23119.9|23059.9|23130.1|23070.1|23130.1|23070.1|23117.5|23057.5|0
1655885730000|2022-06-22 08:15:30|23127.6|23067.6|23115.1|23055.1|23127.6|23067.6|23115.1|23055.1|0
1655885740000|2022-06-22 08:15:40|23115|23055|23120.2|23060.2|23120.2|23060.2|23085.1|23025.1|2
1655885750000|2022-06-22 08:15:50|23115.2|23055.2|23112|23052|23115.2|23055.2|23111.5|23051.5|1
1655885760000|2022-06-22 08:16:00|23120.4|23060.4|23122.9|23062.9|23122.9|23062.9|23120.4|23060.4|0
1655885770000|2022-06-22 08:16:10|||||||||4
1655885780000|2022-06-22 08:16:20|23113|23073|23113|23073|23113|23073|23113|23073|0
1655885790000|2022-06-22 08:16:30|23110.5|23070.5|23110.7|23070.7|23110.7|23080.6|23100.6|23070.5|9
1655885800000|2022-06-22 08:16:40|23115.5|23075.5|23120.9|23060.9|23120.9|23080.6|23100.6|23060.9|0
1655885810000|2022-06-22 08:16:50|23130.5|23070.5|23168|23108|23168|23108|23130.5|23070.5|0
1655885820000|2022-06-22 08:17:00|23167.9|23107.9|23147.9|23087.9|23167.9|23107.9|23147.9|23087.9|0
1655885830000|2022-06-22 08:17:10|23147.8|23087.8|23147.8|23087.8|23147.8|23087.8|23147.8|23087.8|0
1655885840000|2022-06-22 08:17:20|23150.2|23090.2|23152.6|23092.6|23152.6|23092.6|23150.2|23090.2|0
1655885850000|2022-06-22 08:17:30|23157.6|23097.6|23167.6|23107.6|23167.6|23107.6|23157.6|23097.6|0
1655885860000|2022-06-22 08:17:40|23172.6|23112.6|23197.6|23137.6|23200.2|23140.2|23172.6|23112.6|0
1655885870000|2022-06-22 08:17:50|23197.7|23137.7|23207.6|23147.6|23207.6|23147.6|23197.7|23137.7|0
1655885880000|2022-06-22 08:18:00|23207.8|23147.8|23220.1|23160.1|23235.1|23175.1|23207.8|23147.8|0
1655885890000|2022-06-22 08:18:10|23220|23160|23220.1|23160.1|23220.1|23160.1|23217.7|23157.7|0
1655885920000|2022-06-22 08:18:40|23220|23160|23215.1|23155.1|23220|23160|23215.1|23155.1|0
1655885930000|2022-06-22 08:18:50|23215|23155|23212.6|23152.6|23215|23155|23212.6|23152.6|0
1655885940000|2022-06-22 08:19:00|23222.4|23162.4|23222.4|23162.4|23222.4|23162.4|23222.4|23162.4|0
1655885960000|2022-06-22 08:19:20|23222.2|23162.2|23217.4|23157.4|23222.2|23162.2|23217.4|23157.4|0
1655885970000|2022-06-22 08:19:30|23214.9|23154.9|23214.9|23154.9|23214.9|23154.9|23214.9|23154.9|0
1655885980000|2022-06-22 08:19:40|23212.3|23152.3|23202.4|23142.4|23212.3|23152.3|23202.4|23142.4|0
1655885990000|2022-06-22 08:19:50|23207.4|23147.4|23212.4|23152.4|23214.9|23154.9|23207.4|23147.4|0
1655886000000|2022-06-22 08:20:00|23212.3|23152.3|23209.8|23149.8|23212.3|23152.3|23209.8|23149.8|0
1655886020000|2022-06-22 08:20:20|23209.7|23149.7|23189.9|23129.9|23209.7|23149.7|23189.9|23129.9|0
1655886050000|2022-06-22 08:20:50|23189.7|23129.7|23157.6|23097.6|23189.7|23129.7|23157.6|23097.6|0
1655886060000|2022-06-22 08:21:00|23162.4|23102.4|23159.9|23099.9|23164.8|23104.8|23159.9|23099.9|0
1655886070000|2022-06-22 08:21:10|23160|23100|23157.4|23097.4|23162.4|23102.4|23157.4|23097.4|0
1655886090000|2022-06-22 08:21:30|23144.9|23084.9|23144.9|23084.9|23144.9|23084.9|23144.9|23084.9|0
1655886100000|2022-06-22 08:21:40|23139.9|23079.9|23139.9|23079.9|23139.9|23079.9|23139.9|23079.9|0
1655886120000|2022-06-22 08:22:00|23139.7|23079.7|23129.7|23069.7|23139.7|23079.7|23129.7|23069.7|0
1655886130000|2022-06-22 08:22:10|23124.9|23064.9|23124.9|23064.9|23124.9|23064.9|23124.9|23064.9|0
1655886140000|2022-06-22 08:22:20|23122.4|23062.4|23112.4|23052.4|23122.4|23062.4|23112.4|23052.4|0
1655886160000|2022-06-22 08:22:40|23109.9|23049.9|23109.9|23049.9|23109.9|23049.9|23109.9|23049.9|0
1655886170000|2022-06-22 08:22:50|23110|23050|23112.4|23052.4|23112.4|23052.4|23110|23050|0
1655886180000|2022-06-22 08:23:00|23109.9|23049.9|23107.4|23047.4|23109.9|23049.9|23107.4|23047.4|0
1655886200000|2022-06-22 08:23:20|23112.4|23052.4|23124.9|23064.9|23124.9|23064.9|23112.4|23052.4|0
1655886210000|2022-06-22 08:23:30|23127.4|23067.4|23137.4|23077.4|23137.4|23077.4|23127.4|23067.4|0
1655886240000|2022-06-22 08:24:00|23139.9|23079.9|23134.9|23074.9|23139.9|23079.9|23134.9|23074.9|0
1655886280000|2022-06-22 08:24:40|23134.8|23074.8|23134.8|23074.8|23134.8|23074.8|23134.8|23074.8|0
1655886300000|2022-06-22 08:25:00|23129.9|23069.9|23117.5|23057.5|23130|23070|23117.5|23057.5|0
1655886340000|2022-06-22 08:25:40|23120|23060|23120|23060|23120|23060|23120|23060|0
1655886370000|2022-06-22 08:26:10|23120.2|23060.2|23125|23065|23125|23065|23120.2|23060.2|0
1655886420000|2022-06-22 08:27:00|23124.8|23064.8|23115|23055|23124.8|23064.8|23115|23055|0
1655886470000|2022-06-22 08:27:50|23112.5|23052.5|23112.5|23052.5|23112.5|23052.5|23112.5|23052.5|0
1655886480000|2022-06-22 08:28:00|23117.5|23057.5|23127.5|23067.5|23127.5|23067.5|23117.5|23057.5|0
1655886490000|2022-06-22 08:28:10|23145|23085|23145|23085|23145|23085|23145|23085|0
1655886510000|2022-06-22 08:28:30|23145.1|23085.1|23142.6|23082.6|23145.1|23085.1|23142.6|23082.6|0
1655886520000|2022-06-22 08:28:40|23145.1|23085.1|23147.8|23087.8|23147.8|23087.8|23145.1|23085.1|0
1655886530000|2022-06-22 08:28:50|23148.1|23088.1|23160.4|23100.4|23160.4|23100.4|23148.1|23088.1|0
1655886540000|2022-06-22 08:29:00|23160.5|23100.5|23162.9|23102.9|23162.9|23102.9|23160.5|23100.5|0
1655886550000|2022-06-22 08:29:10|23162.8|23102.8|23160.5|23100.5|23162.8|23102.8|23160.4|23100.4|0
1655886560000|2022-06-22 08:29:20|23160.7|23100.7|23153.2|23113.2|23163.1|23113.2|23153.2|23100.7|3
1655886570000|2022-06-22 08:29:30|23150.8|23110.8|23150.8|23110.8|23150.8|23110.8|23150.8|23110.8|0
1655886580000|2022-06-22 08:29:40|23140.6|23120.6|23138.4|23118.4|23140.6|23120.6|23138.2|23118.2|0
1655886590000|2022-06-22 08:29:50|23138.2|23118.2|23138.2|23118.2|23138.2|23118.2|23138.2|23118.2|0
1655886650000|2022-06-22 08:30:50|23150.7|23110.7|23150.7|23110.7|23150.7|23110.7|23150.7|23110.7|0
1655886690000|2022-06-22 08:31:30|23145.7|23105.7|23145.7|23105.7|23145.7|23105.7|23145.7|23105.7|9
1655886710000|2022-06-22 08:31:50|23135.6|23115.6|23135.6|23115.6|23135.6|23115.6|23135.6|23115.6|0
1655886720000|2022-06-22 08:32:00|23154.9|23094.9|23145|23085|23154.9|23094.9|23145|23085|0
1655886790000|2022-06-22 08:33:10|23144.7|23084.7|23142.5|23082.5|23144.7|23084.7|23140|23080|0
1655886830000|2022-06-22 08:33:50|23140|23080|23129.8|23069.8|23140|23080|23129.8|23069.8|0
1655886840000|2022-06-22 08:34:00|23127.5|23067.5|23122.5|23062.5|23127.5|23067.5|23122.5|23062.5|0
1655886870000|2022-06-22 08:34:30|23120|23060|23120|23060|23120|23060|23120|23060|0
1655886890000|2022-06-22 08:34:50|23119.8|23059.8|23117.5|23057.5|23119.8|23059.8|23117.5|23057.5|0
1655886900000|2022-06-22 08:35:00|23117.1|23057.1|23107.2|23047.2|23117.1|23057.1|23107.2|23047.2|0
1655886910000|2022-06-22 08:35:10|23102.5|23042.5|23102.5|23042.5|23102.5|23042.5|23102.5|23042.5|0
1655886930000|2022-06-22 08:35:30|23102.4|23042.4|23097.4|23037.4|23102.4|23042.4|23097.4|23037.4|0
1655886950000|2022-06-22 08:35:50|23097.7|23037.7|23102.4|23042.4|23102.4|23042.4|23097.7|23037.7|0
1655886970000|2022-06-22 08:36:10|23104.9|23044.9|23104.9|23044.9|23104.9|23044.9|23104.9|23044.9|0
1655886980000|2022-06-22 08:36:20|23104.8|23044.8|23102.4|23042.4|23104.8|23044.8|23102.4|23042.4|0
1655887040000|2022-06-22 08:37:20|23104.9|23044.9|23104.9|23044.9|23104.9|23044.9|23104.9|23044.9|0
1655887050000|2022-06-22 08:37:30|23105.1|23045.1|23122.4|23062.4|23122.4|23062.4|23105.1|23045.1|0
1655887060000|2022-06-22 08:37:40|23122.5|23062.5|23129.9|23069.9|23129.9|23069.9|23122.5|23062.5|0
1655887070000|2022-06-22 08:37:50|23130|23070|23129.9|23069.9|23132.4|23072.4|23129.9|23069.9|0
1655887080000|2022-06-22 08:38:00|23124.9|23064.9|23119.6|23059.6|23124.9|23064.9|23119.6|23059.6|0
1655887110000|2022-06-22 08:38:30|23119.7|23059.7|23119.7|23059.7|23119.7|23059.7|23119.7|23059.7|0
1655887160000|2022-06-22 08:39:20|23120.2|23060.2|23139.9|23079.9|23139.9|23079.9|23120.2|23060.2|0
1655887220000|2022-06-22 08:40:20|23140|23080|23142.4|23082.4|23142.4|23082.4|23140|23080|0
1655887240000|2022-06-22 08:40:40|23142.5|23082.5|23142.5|23082.5|23142.5|23082.5|23142.5|23082.5|0
1655887250000|2022-06-22 08:40:50|23144.9|23084.9|23144.9|23084.9|23144.9|23084.9|23144.9|23084.9|0
1655887320000|2022-06-22 08:42:00|23144.8|23084.8|23139.9|23079.9|23144.8|23084.8|23139.9|23079.9|0
1655887330000|2022-06-22 08:42:10|23139.8|23079.8|23134.9|23074.9|23139.8|23079.8|23134.9|23074.9|0
1655887380000|2022-06-22 08:43:00|23129.9|23069.9|23129.9|23069.9|23129.9|23069.9|23129.9|23069.9|0
1655887440000|2022-06-22 08:44:00|23132.4|23072.4|23134.9|23074.9|23134.9|23074.9|23132.4|23072.4|0
1655887460000|2022-06-22 08:44:20|23137.5|23077.5|23137.5|23077.5|23137.5|23077.5|23137.5|23077.5|0
1655887500000|2022-06-22 08:45:00|23137.6|23077.6|23154.9|23094.9|23154.9|23094.9|23137.6|23077.6|0
1655887510000|2022-06-22 08:45:10|||||||||1
1655887520000|2022-06-22 08:45:20|23154.8|23094.8|23149.9|23089.9|23154.8|23094.8|23149.9|23089.9|0
1655887530000|2022-06-22 08:45:30|23149.8|23089.8|23147.4|23087.4|23149.8|23089.8|23147.4|23087.4|0
1655887540000|2022-06-22 08:45:40|23144.9|23084.9|23144.9|23084.9|23144.9|23084.9|23144.9|23084.9|0
1655887550000|2022-06-22 08:45:50|23144.8|23084.8|23142.4|23082.4|23144.8|23084.8|23142.4|23082.4|0
1655887560000|2022-06-22 08:46:00|23142.2|23082.2|23137.5|23077.5|23142.2|23082.2|23137.4|23077.4|0
1655887570000|2022-06-22 08:46:10|23135|23075|23135|23075|23135|23075|23135|23075|0
1655887580000|2022-06-22 08:46:20|23132.4|23072.4|23132.4|23072.4|23132.4|23072.4|23132.4|23072.4|0
1655887620000|2022-06-22 08:47:00|23132.5|23072.5|23134.9|23074.9|23134.9|23074.9|23132.5|23072.5|0
1655887650000|2022-06-22 08:47:30|23135|23075|23139.9|23079.9|23139.9|23079.9|23135|23075|0
1655887710000|2022-06-22 08:48:30|23140|23080|23150|23090|23150|23090|23140|23080|0
1655887720000|2022-06-22 08:48:40|23152.4|23092.4|23152.4|23092.4|23152.4|23092.4|23152.4|23092.4|0
1655887750000|2022-06-22 08:49:10|||||||||3
1655887790000|2022-06-22 08:49:50|23157.4|23097.4|23157.4|23097.4|23157.4|23097.4|23157.4|23097.4|0
1655887830000|2022-06-22 08:50:30|23154.9|23094.9|23157.5|23097.5|23157.5|23097.5|23154.9|23094.9|1
1655887840000|2022-06-22 08:50:40|23157.4|23097.4|23155|23095|23157.4|23097.4|23155|23095|0
1655887860000|2022-06-22 08:51:00|23159.9|23099.9|23165.3|23105.3|23165.3|23105.3|23159.9|23099.9|0
1655887890000|2022-06-22 08:51:30|23165.4|23105.4|23172.6|23112.6|23172.6|23112.6|23165.4|23105.4|0
1655887900000|2022-06-22 08:51:40|23172.5|23112.5|23172.5|23112.5|23172.5|23112.5|23172.5|23112.5|0
1655887920000|2022-06-22 08:52:00|23172.6|23112.6|23179.8|23119.8|23179.8|23119.8|23172.6|23112.6|0
1655887930000|2022-06-22 08:52:10|23179.9|23119.9|23179.9|23119.9|23179.9|23119.9|23179.9|23119.9|0
1655887980000|2022-06-22 08:53:00|23177.4|23117.4|23172.4|23112.4|23177.4|23117.4|23172.4|23112.4|0
1655888000000|2022-06-22 08:53:20|23169.9|23109.9|23169.9|23109.9|23169.9|23109.9|23169.9|23109.9|0
1655888100000|2022-06-22 08:55:00|23172.4|23112.4|23172.4|23112.4|23172.4|23112.4|23172.4|23112.4|0
1655888130000|2022-06-22 08:55:30|23169.9|23109.9|23164.9|23104.9|23169.9|23109.9|23164.9|23104.9|0
1655888160000|2022-06-22 08:56:00|23164.7|23104.7|23152.4|23092.4|23164.7|23104.7|23152.4|23092.4|0
1655888220000|2022-06-22 08:57:00|23149.9|23089.9|23149.9|23089.9|23149.9|23089.9|23149.9|23089.9|0
1655888230000|2022-06-22 08:57:10|23149.7|23089.7|23134.9|23074.9|23149.7|23089.7|23134.9|23074.9|0
1655888250000|2022-06-22 08:57:30|23124.9|23064.9|23124.9|23064.9|23124.9|23064.9|23124.9|23064.9|0
1655888280000|2022-06-22 08:58:00|23124.4|23064.4|23092.4|23032.4|23124.4|23064.4|23092.4|23032.4|0
1655888310000|2022-06-22 08:58:30|23092.9|23032.9|23104.9|23044.9|23104.9|23044.9|23092.9|23032.9|0
1655888340000|2022-06-22 08:59:00|23107.4|23047.4|23107.4|23047.4|23107.4|23047.4|23107.4|23047.4|0
1655888350000|2022-06-22 08:59:10|23107.5|23047.5|23107.5|23047.5|23107.5|23047.5|23107.5|23047.5|0
1655888370000|2022-06-22 08:59:30|23109.9|23049.9|23109.9|23049.9|23109.9|23049.9|23109.9|23049.9|0
1655888380000|2022-06-22 08:59:40|23112.4|23052.4|23117.5|23057.5|23117.5|23057.5|23112.4|23052.4|0
1655888390000|2022-06-22 08:59:50|23117.7|23057.7|23122.5|23062.5|23122.5|23062.5|23117.7|23057.7|0
1655888410000|2022-06-22 09:00:10|23122.6|23062.6|23125|23065|23125|23065|23122.6|23062.6|0
1655888430000|2022-06-22 09:00:30|23127.4|23067.4|23127.4|23067.4|23127.4|23067.4|23127.4|23067.4|0
1655888510000|2022-06-22 09:01:50|23127.2|23067.2|23122.4|23062.4|23127.2|23067.2|23122.4|23062.4|0
1655888520000|2022-06-22 09:02:00|23122.2|23062.2|23107.4|23047.4|23122.2|23062.2|23107.4|23047.4|0
1655888540000|2022-06-22 09:02:20|23109.9|23049.9|23109.9|23049.9|23109.9|23049.9|23109.9|23049.9|0
1655888600000|2022-06-22 09:03:20|23112.4|23052.4|23119.9|23059.9|23119.9|23059.9|23112.4|23052.4|0
1655888650000|2022-06-22 09:04:10|23122.4|23062.4|23119.9|23059.9|23122.4|23062.4|23119.9|23059.9|0
1655888660000|2022-06-22 09:04:20|23122.4|23062.4|23122.4|23062.4|23122.4|23062.4|23122.2|23062.2|0
1655888680000|2022-06-22 09:04:40|23124.8|23064.8|23124.8|23064.8|23124.8|23064.8|23124.8|23064.8|0
1655888690000|2022-06-22 09:04:50|23127.4|23067.4|23127.4|23067.4|23127.4|23067.4|23127.4|23067.4|0
1655888720000|2022-06-22 09:05:20|23129.9|23069.9|23122.4|23062.4|23129.9|23069.9|23122.4|23062.4|0
1655888730000|2022-06-22 09:05:30|23127.4|23067.4|23132.3|23072.3|23132.3|23072.3|23127.4|23067.4|0
1655888750000|2022-06-22 09:05:50|23127.4|23067.4|23129.9|23069.9|23129.9|23069.9|23127.4|23067.4|0
1655888770000|2022-06-22 09:06:10|23132.4|23072.4|23132.8|23072.8|23132.8|23072.8|23132.4|23072.4|0
1655888790000|2022-06-22 09:06:30|23142.4|23082.4|23144.9|23084.9|23144.9|23084.9|23142.4|23082.4|0
1655888830000|2022-06-22 09:07:10|23142.4|23082.4|23164.9|23104.9|23164.9|23104.9|23142.4|23082.4|0
1655888890000|2022-06-22 09:08:10|23167.4|23107.4|23167.4|23107.4|23167.4|23107.4|23167.4|23107.4|0
1655888910000|2022-06-22 09:08:30|23167.5|23107.5|23167.5|23107.5|23167.5|23107.5|23167.5|23107.5|0
1655888920000|2022-06-22 09:08:40|23172.4|23112.4|23172.4|23112.4|23172.4|23112.4|23172.4|23112.4|0
1655888940000|2022-06-22 09:09:00|23169.9|23109.9|23169.9|23109.9|23169.9|23109.9|23169.9|23109.9|0
1655889000000|2022-06-22 09:10:00|23167.4|23107.4|23167.4|23107.4|23167.4|23107.4|23167.4|23107.4|0
1655889030000|2022-06-22 09:10:30|23164.9|23104.9|23164.9|23104.9|23164.9|23104.9|23164.9|23104.9|0
1655889040000|2022-06-22 09:10:40|23169.9|23109.9|23169.9|23109.9|23169.9|23109.9|23169.9|23109.9|0
1655889070000|2022-06-22 09:11:10|23169.7|23109.7|23164.9|23104.9|23169.7|23109.7|23164.9|23104.9|0
1655889120000|2022-06-22 09:12:00|23164.8|23104.8|23162.4|23102.4|23164.8|23104.8|23162.4|23102.4|0
1655889150000|2022-06-22 09:12:30|23154.9|23094.9|23154.9|23094.9|23154.9|23094.9|23154.9|23094.9|0
1655889220000|2022-06-22 09:13:40|23150|23090|23150|23090|23150|23090|23150|23090|0
1655889270000|2022-06-22 09:14:30|23149.9|23089.9|23149.9|23089.9|23149.9|23089.9|23149.9|23089.9|0
1655889330000|2022-06-22 09:15:30|23149.7|23089.7|23142.5|23082.5|23149.7|23089.7|23142.5|23082.5|0
1655889360000|2022-06-22 09:16:00|23144.9|23084.9|23144.9|23084.9|23144.9|23084.9|23144.9|23084.9|0
1655889370000|2022-06-22 09:16:10|23145|23085|23147.4|23087.4|23147.4|23087.4|23145|23085|0
1655889410000|2022-06-22 09:16:50|23152.2|23092.2|23152.4|23092.4|23152.4|23092.4|23152.2|23092.2|2
1655889460000|2022-06-22 09:17:40|23152.5|23092.5|23154.9|23094.9|23154.9|23094.9|23152.5|23092.5|0
1655889480000|2022-06-22 09:18:00|23154.7|23094.7|23149.9|23089.9|23154.7|23094.7|23149.9|23089.9|0
1655889500000|2022-06-22 09:18:20|23152.4|23092.4|23152.4|23092.4|23152.4|23092.4|23152.4|23092.4|0
1655889560000|2022-06-22 09:19:20|23152.2|23092.2|23147.4|23087.4|23152.2|23092.2|23147.4|23087.4|0
1655889570000|2022-06-22 09:19:30|23147.2|23087.2|23147.2|23087.2|23147.2|23087.2|23147.2|23087.2|0
1655889580000|2022-06-22 09:19:40|||||||||1
1655889600000|2022-06-22 09:20:00|23152.4|23092.4|23152.4|23092.4|23152.4|23092.4|23152.4|23092.4|0
1655889670000|2022-06-22 09:21:10|23152.5|23092.5|23157.3|23097.3|23157.3|23097.3|23152.5|23092.5|0
1655889720000|2022-06-22 09:22:00|23157.4|23097.4|23159.8|23099.8|23159.8|23099.8|23157.4|23097.4|0
1655889830000|2022-06-22 09:23:50|23154.7|23094.7|23149.7|23089.7|23154.7|23094.7|23149.7|23089.7|0
1655889840000|2022-06-22 09:24:00|23149.6|23089.6|23147.2|23087.2|23149.6|23089.6|23147.2|23087.2|0
1655889890000|2022-06-22 09:24:50|23144.7|23084.7|23144.7|23084.7|23144.7|23084.7|23144.7|23084.7|0
1655889900000|2022-06-22 09:25:00|23147.2|23087.2|23147.4|23087.4|23147.4|23087.4|23147.2|23087.2|0
1655889910000|2022-06-22 09:25:10|23149.7|23089.7|23149.7|23089.7|23149.7|23089.7|23149.7|23089.7|0
1655889970000|2022-06-22 09:26:10|23154.7|23094.7|23157.2|23097.2|23157.2|23097.2|23154.7|23094.7|0
1655890020000|2022-06-22 09:27:00|23159.7|23099.7|23162.2|23102.2|23162.2|23102.2|23159.7|23099.7|0
1655890070000|2022-06-22 09:27:50|23159.7|23099.7|23154.7|23094.7|23159.7|23099.7|23154.7|23094.7|0
1655890080000|2022-06-22 09:28:00|23154.8|23094.8|23154.7|23094.7|23159.7|23099.7|23154.7|23094.7|0
1655890090000|2022-06-22 09:28:10|23159.7|23099.7|23154.8|23094.8|23159.7|23099.7|23154.7|23094.7|0
1655890100000|2022-06-22 09:28:20|23155.1|23095.1|23154.8|23094.8|23159.8|23099.8|23154.8|23094.8|0
1655890110000|2022-06-22 09:28:30|23154.9|23094.9|23152.3|23092.3|23157.3|23097.3|23152.3|23092.3|0
1655890120000|2022-06-22 09:28:40|23152.2|23092.2|23149.8|23089.8|23152.2|23092.2|23149.8|23089.8|0
1655890130000|2022-06-22 09:28:50|23149.7|23089.7|23144.8|23084.8|23149.8|23089.8|23144.8|23084.8|0
1655890140000|2022-06-22 09:29:00|23149.8|23089.8|23144.8|23084.8|23149.8|23089.8|23144.8|23084.8|0
1655890150000|2022-06-22 09:29:10|23144.9|23084.9|23137.4|23077.4|23147.3|23087.3|23137.4|23077.4|0
1655890160000|2022-06-22 09:29:20|23137.7|23077.7|23139.8|23079.8|23144.6|23084.6|23137.7|23077.7|0
1655890170000|2022-06-22 09:29:30|23140|23080|23144.7|23084.7|23144.8|23084.8|23140|23080|0
1655890180000|2022-06-22 09:29:40|23144.9|23084.9|23142.3|23082.3|23144.9|23084.9|23142.3|23082.3|0
1655890190000|2022-06-22 09:29:50|23142.2|23082.2|23139.8|23079.8|23142.2|23082.2|23139.8|23079.8|0
1655890200000|2022-06-22 09:30:00|23142.3|23082.3|23139.8|23079.8|23142.3|23082.3|23139.8|23079.8|0
1655890210000|2022-06-22 09:30:10|23142.3|23082.3|23142.3|23082.3|23142.3|23082.3|23139.8|23079.8|0
1655890220000|2022-06-22 09:30:20|23142.1|23082.1|23139.7|23079.7|23142.1|23082.1|23137.3|23077.3|0
1655890230000|2022-06-22 09:30:30|23137.3|23077.3|23137.3|23077.3|23139.8|23079.8|23137.3|23077.3|0
1655890240000|2022-06-22 09:30:40|23139.8|23079.8|23137.4|23077.4|23139.8|23079.8|23137.4|23077.4|0
1655890250000|2022-06-22 09:30:50|23137.3|23077.3|23132.4|23072.4|23137.3|23077.3|23132.4|23072.4|0
1655890260000|2022-06-22 09:31:00|23134.9|23074.9|23132.4|23072.4|23134.9|23074.9|23132.4|23072.4|0
1655890270000|2022-06-22 09:31:10|23132.3|23072.3|23129.9|23069.9|23132.3|23072.3|23129.9|23069.9|0
1655890280000|2022-06-22 09:31:20|23129.8|23069.8|23127.4|23067.4|23129.8|23069.8|23127.4|23067.4|0
1655890290000|2022-06-22 09:31:30|23129.9|23069.9|23127.4|23067.4|23129.9|23069.9|23127.4|23067.4|0
1655890300000|2022-06-22 09:31:40|23129.9|23069.9|23125.1|23065.1|23129.9|23069.9|23125.1|23065.1|0
1655890310000|2022-06-22 09:31:50|23125.3|23065.3|23125.1|23065.1|23130|23070|23125.1|23065.1|0
1655890320000|2022-06-22 09:32:00|23125.3|23065.3|23125.1|23065.1|23127.6|23067.6|23125.1|23065.1|0
1655890330000|2022-06-22 09:32:10|23127.6|23067.6|23125.1|23065.1|23127.6|23067.6|23125.1|23065.1|0
1655890340000|2022-06-22 09:32:20|23130|23070|23130|23070|23130|23070|23125.1|23065.1|0
1655890350000|2022-06-22 09:32:30|23125.1|23065.1|23125.1|23065.1|23130|23070|23125.1|23065.1|0
1655890360000|2022-06-22 09:32:40|23130|23070|23127.5|23067.5|23130|23070|23125.1|23065.1|0
1655890370000|2022-06-22 09:32:50|23125.2|23065.2|23125.1|23065.1|23127.6|23067.6|23125.1|23065.1|0
1655890380000|2022-06-22 09:33:00|23120.2|23060.2|23120.2|23060.2|23120.2|23060.2|23120.2|23060.2|0
1655890390000|2022-06-22 09:33:10|23122.7|23062.7|23122.6|23062.6|23122.7|23062.7|23122.6|23062.6|0
1655890400000|2022-06-22 09:33:20|23120.4|23060.4|23125|23065|23125|23065|23120.2|23060.2|0
1655890410000|2022-06-22 09:33:30|23120.2|23060.2|23125.1|23065.1|23125.1|23065.1|23120.2|23060.2|0
1655890420000|2022-06-22 09:33:40|23125.2|23065.2|23125.1|23065.1|23130|23070|23125.1|23065.1|0
1655890440000|2022-06-22 09:34:00|23125.2|23065.2|23125.1|23065.1|23130|23070|23125.1|23065.1|0
1655890450000|2022-06-22 09:34:10|23125.2|23065.2|23125.1|23065.1|23130|23070|23125.1|23065.1|0
1655890460000|2022-06-22 09:34:20|23127.5|23067.5|23127.5|23067.5|23127.5|23067.5|23127.5|23067.5|0
1655890470000|2022-06-22 09:34:30|23125.1|23065.1|23125.1|23065.1|23125.1|23065.1|23125.1|23065.1|0
1655890610000|2022-06-22 09:36:50|23127.5|23067.5|23127.5|23067.5|23127.5|23067.5|23127.5|23067.5|0
1655890630000|2022-06-22 09:37:10|23132.4|23072.4|23132.4|23072.4|23132.4|23072.4|23132.4|23072.4|0
1655890650000|2022-06-22 09:37:30|23132.5|23072.5|23142.3|23082.3|23142.3|23082.3|23132.5|23072.5|0
1655890670000|2022-06-22 09:37:50|23147.3|23087.3|23147.3|23087.3|23147.3|23087.3|23147.3|23087.3|0
1655890680000|2022-06-22 09:38:00|23144.8|23084.8|23147.3|23087.3|23147.3|23087.3|23144.8|23084.8|0
1655890730000|2022-06-22 09:38:50|23147.2|23087.2|23144.8|23084.8|23147.2|23087.2|23144.8|23084.8|0
1655890740000|2022-06-22 09:39:00|23147.3|23087.3|23147.3|23087.3|23147.3|23087.3|23147.3|23087.3|0
1655890750000|2022-06-22 09:39:10|23147.5|23087.5|23152.3|23092.3|23152.3|23092.3|23147.5|23087.5|0
1655890780000|2022-06-22 09:39:40|23152.4|23092.4|23152.4|23092.4|23152.4|23092.4|23152.4|23092.4|0
1655890800000|2022-06-22 09:40:00|23152.5|23092.5|23152.5|23092.5|23152.5|23092.5|23152.5|23092.5|0
1655890890000|2022-06-22 09:41:30|23154.9|23094.9|23154.9|23094.9|23154.9|23094.9|23154.9|23094.9|0
1655890950000|2022-06-22 09:42:30|23159.7|23099.7|23159.7|23099.7|23159.7|23099.7|23159.7|23099.7|0
1655891070000|2022-06-22 09:44:30|23162.2|23102.2|23174.7|23114.7|23174.7|23114.7|23162.2|23102.2|0
1655891080000|2022-06-22 09:44:40|23177.2|23117.2|23182.2|23122.2|23182.2|23122.2|23177.2|23117.2|0
1655891090000|2022-06-22 09:44:50|23184.7|23124.7|23184.7|23124.7|23184.7|23124.7|23184.7|23124.7|0
1655891100000|2022-06-22 09:45:00|23184.9|23124.9|23184.7|23124.7|23189.7|23129.7|23184.7|23124.7|0
1655891110000|2022-06-22 09:45:10|23184.8|23124.8|23182.2|23122.2|23187.2|23127.2|23182.2|23122.2|0
1655891120000|2022-06-22 09:45:20|23184.7|23124.7|23182.2|23122.2|23184.7|23124.7|23182.2|23122.2|0
1655891130000|2022-06-22 09:45:30|23184.7|23124.7|23184.6|23124.6|23184.7|23124.7|23182.2|23122.2|0
1655891140000|2022-06-22 09:45:40|23182.3|23122.3|23182.2|23122.2|23184.7|23124.7|23182.2|23122.2|0
1655891150000|2022-06-22 09:45:50|23184.7|23124.7|23182.2|23122.2|23187.2|23127.2|23182.2|23122.2|0
1655891160000|2022-06-22 09:46:00|23182.4|23122.4|23179.6|23119.6|23187.2|23127.2|23179.6|23119.6|0
1655891170000|2022-06-22 09:46:10|23177.2|23117.2|23177.2|23117.2|23177.2|23117.2|23177.2|23117.2|0
1655891190000|2022-06-22 09:46:30|23172.2|23112.2|23172.2|23112.2|23172.2|23112.2|23172.2|23112.2|0
1655891200000|2022-06-22 09:46:40|23174.7|23114.7|23177.2|23117.2|23177.2|23117.2|23174.7|23114.7|0
1655891210000|2022-06-22 09:46:50|23177.1|23117.1|23174.7|23114.7|23177.1|23117.1|23174.7|23114.7|0
1655891250000|2022-06-22 09:47:30|23175.1|23115.1|23175.1|23115.1|23175.1|23115.1|23175.1|23115.1|0
1655891260000|2022-06-22 09:47:40|23177.5|23117.5|23182.2|23122.2|23189.8|23129.8|23177.5|23117.5|0
1655891270000|2022-06-22 09:47:50|23182.1|23122.1|23179.7|23119.7|23182.1|23122.1|23179.7|23119.7|0
1655891310000|2022-06-22 09:48:30|23179.9|23119.9|23179.9|23119.9|23179.9|23119.9|23179.9|23119.9|0
1655891320000|2022-06-22 09:48:40|23189.8|23129.8|23192.2|23132.2|23192.2|23132.2|23189.8|23129.8|0
1655891330000|2022-06-22 09:48:50|23192.5|23132.5|23199.7|23139.7|23199.7|23139.7|23192.5|23132.5|0
1655891350000|2022-06-22 09:49:10|23202.2|23142.2|23224.7|23164.7|23224.7|23164.7|23202.2|23142.2|0
1655891360000|2022-06-22 09:49:20|23224.8|23164.8|23224.8|23164.8|23224.8|23164.8|23224.8|23164.8|0
1655891370000|2022-06-22 09:49:30|23229.6|23169.6|23229.6|23169.6|23229.6|23169.6|23229.6|23169.6|0
1655891380000|2022-06-22 09:49:40|23230.1|23170.1|23257.7|23197.7|23257.7|23197.7|23230.1|23170.1|0
1655891390000|2022-06-22 09:49:50|23267.3|23207.3|23259.7|23199.7|23269.7|23209.7|23259.7|23199.7|0
1655891400000|2022-06-22 09:50:00|23257.2|23197.2|23252.2|23192.2|23257.2|23197.2|23252.2|23192.2|0
1655891410000|2022-06-22 09:50:10|23254.7|23194.7|23254.7|23194.7|23254.7|23194.7|23254.7|23194.7|0
1655891440000|2022-06-22 09:50:40|23254.9|23194.9|23259.7|23199.7|23259.7|23199.7|23254.9|23194.9|0
1655891450000|2022-06-22 09:50:50|23262.2|23202.2|23264.7|23204.7|23264.7|23204.7|23262.2|23202.2|0
1655891460000|2022-06-22 09:51:00|23264.6|23204.6|23262|23202|23264.6|23204.6|23262|23202|2
1655891510000|2022-06-22 09:51:50|23255.1|23195.1|23255.1|23195.1|23255.1|23195.1|23255.1|23195.1|0
1655891520000|2022-06-22 09:52:00|23254.7|23194.7|23249.8|23189.8|23254.7|23194.7|23249.8|23189.8|0
1655891540000|2022-06-22 09:52:20|23249.7|23189.7|23249.7|23189.7|23249.7|23189.7|23249.7|23189.7|1
1655891560000|2022-06-22 09:52:40|23249.8|23189.8|23249.8|23189.8|23249.8|23189.8|23249.8|23189.8|1
1655891570000|2022-06-22 09:52:50|23245.9|23185.9|23246|23186|23246|23186|23245.9|23185.9|0
1655891580000|2022-06-22 09:53:00|23243.6|23183.6|23243.6|23183.6|23243.6|23183.6|23243.6|23183.6|0
1655891590000|2022-06-22 09:53:10|23246|23186|23246|23186|23246|23186|23246|23186|0
1655891600000|2022-06-22 09:53:20|23253.5|23193.5|23253.5|23193.5|23253.5|23193.5|23253.5|23193.5|0
1655891630000|2022-06-22 09:53:50|23253.7|23193.7|23258.5|23198.5|23258.5|23198.5|23253.7|23193.7|0
1655891660000|2022-06-22 09:54:20|23258.6|23198.6|23261|23201|23261|23201|23258.6|23198.6|0
1655891670000|2022-06-22 09:54:30|23258.5|23198.5|23263.5|23203.5|23263.5|23203.5|23258.5|23198.5|0
1655891750000|2022-06-22 09:55:50|23261|23201|23263.5|23203.5|23263.5|23203.5|23261|23201|0
1655891810000|2022-06-22 09:56:50|23263.7|23203.7|23268.5|23208.5|23268.5|23208.5|23263.7|23203.7|0
1655891820000|2022-06-22 09:57:00|23283.5|23223.5|23298.5|23238.5|23298.5|23238.5|23283.5|23223.5|0
1655891870000|2022-06-22 09:57:50|23298.2|23238.2|23293.5|23233.5|23298.2|23238.2|23293.5|23233.5|0
1655891880000|2022-06-22 09:58:00|23293.6|23233.6|23296|23236|23298.3|23238.3|23293.6|23233.6|0
1655891890000|2022-06-22 09:58:10|23291|23231|23291|23231|23291|23231|23291|23231|0
1655891900000|2022-06-22 09:58:20|23288.5|23228.5|23298.5|23238.5|23298.5|23238.5|23286|23226|0
1655891920000|2022-06-22 09:58:40|23298.6|23238.6|23301|23241|23301|23241|23298.6|23238.6|0
1655891930000|2022-06-22 09:58:50|23301.1|23241.1|23301.1|23241.1|23301.1|23241.1|23301.1|23241.1|0
1655891940000|2022-06-22 09:59:00|23306|23246|23306.2|23246.2|23306.2|23246.2|23303.6|23243.6|0
1655892010000|2022-06-22 10:00:10|23306.1|23246.1|23306.2|23246.2|23306.2|23246.2|23306.1|23246.1|0
1655892020000|2022-06-22 10:00:20|23308.4|23248.4|23306.1|23246.1|23308.4|23248.4|23306.1|23246.1|0
1655892070000|2022-06-22 10:01:10|23306|23246|23306|23246|23306|23246|23306|23246|0
1655892080000|2022-06-22 10:01:20|23301|23241|23301|23241|23301|23241|23301|23241|0
1655892090000|2022-06-22 10:01:30|23303.5|23243.5|23303.5|23243.5|23303.5|23243.5|23303.5|23243.5|0
1655892110000|2022-06-22 10:01:50|23301|23241|23301|23241|23301|23241|23301|23241|0
1655892160000|2022-06-22 10:02:40|23301.3|23241.3|23306|23246|23306|23246|23301.3|23241.3|0
1655892170000|2022-06-22 10:02:50|23305.9|23245.9|23303.6|23243.6|23305.9|23245.9|23303.6|23243.6|0
1655892180000|2022-06-22 10:03:00|23306|23246|23306|23246|23306|23246|23306|23246|0
1655892190000|2022-06-22 10:03:10|23305.9|23245.9|23298.5|23238.5|23305.9|23245.9|23298.5|23238.5|0
1655892210000|2022-06-22 10:03:30|23298.6|23238.6|23298.6|23238.6|23298.6|23238.6|23298.6|23238.6|0
1655892240000|2022-06-22 10:04:00|23298.7|23238.7|23298.7|23238.7|23298.7|23238.7|23298.7|23238.7|0
1655892260000|2022-06-22 10:04:20|23306.1|23246.1|23306.1|23246.1|23306.1|23246.1|23306.1|23246.1|0
1655892280000|2022-06-22 10:04:40|23306.2|23246.2|23308.6|23248.6|23308.6|23248.6|23306.2|23246.2|0
1655892300000|2022-06-22 10:05:00|23301.1|23241.1|23301.1|23241.1|23301.1|23241.1|23301.1|23241.1|0
1655892320000|2022-06-22 10:05:20|23298.6|23238.6|23298.6|23238.6|23298.6|23238.6|23298.6|23238.6|0
1655892330000|2022-06-22 10:05:30|23298.5|23238.5|23296.1|23236.1|23298.5|23238.5|23296.1|23236.1|0
1655892350000|2022-06-22 10:05:50|23298.6|23238.6|23298.6|23238.6|23298.6|23238.6|23298.6|23238.6|0
1655892380000|2022-06-22 10:06:20|23301.1|23241.1|23301.1|23241.1|23301.1|23241.1|23301.1|23241.1|0
1655892390000|2022-06-22 10:06:30|23301.2|23241.2|23306.1|23246.1|23306.1|23246.1|23301.2|23241.2|0
1655892420000|2022-06-22 10:07:00|23306|23246|23303.6|23243.6|23306|23246|23303.6|23243.6|0
1655892460000|2022-06-22 10:07:40|23306.1|23246.1|23306|23246|23306.1|23246.1|23306|23246|0
1655892480000|2022-06-22 10:08:00|23303.6|23243.6|23303.6|23243.6|23303.6|23243.6|23303.6|23243.6|0
1655892510000|2022-06-22 10:08:30|23308.6|23248.6|23308.6|23248.6|23308.6|23248.6|23308.6|23248.6|0
1655892520000|2022-06-22 10:08:40|23308.7|23248.7|23311.1|23251.1|23311.1|23251.1|23308.7|23248.7|0
1655892600000|2022-06-22 10:10:00|23311|23251|23303.6|23243.6|23311|23251|23303.6|23243.6|0
1655892630000|2022-06-22 10:10:30|23303.5|23243.5|23301.1|23241.1|23303.5|23243.5|23301.1|23241.1|0
1655892640000|2022-06-22 10:10:40|23306|23246|23306|23246|23306|23246|23306|23246|0
1655892670000|2022-06-22 10:11:10|23306.1|23246.1|23306.1|23246.1|23306.1|23246.1|23306.1|23246.1|0
1655892680000|2022-06-22 10:11:20|23308.6|23248.6|23308.6|23248.6|23308.6|23248.6|23308.6|23248.6|0
1655892780000|2022-06-22 10:13:00|23308.5|23248.5|23286.1|23226.1|23308.5|23248.5|23286.1|23226.1|0
1655892790000|2022-06-22 10:13:10|23283.6|23223.6|23283.6|23223.6|23283.6|23223.6|23283.6|23223.6|0
1655892800000|2022-06-22 10:13:20|23283.4|23223.4|23278.6|23218.6|23283.4|23223.4|23278.6|23218.6|0
1655892920000|2022-06-22 10:15:20|23278.5|23218.5|23276.1|23216.1|23278.5|23218.5|23276.1|23216.1|0
1655892940000|2022-06-22 10:15:40|23278.6|23218.6|23281.1|23221.1|23281.1|23221.1|23278.6|23218.6|0
1655893020000|2022-06-22 10:17:00|23283.6|23223.6|23283.6|23223.6|23283.6|23223.6|23283.6|23223.6|0
1655893050000|2022-06-22 10:17:30|23291.1|23231.1|23291.1|23231.1|23291.1|23231.1|23291.1|23231.1|0
1655893080000|2022-06-22 10:18:00|23296.1|23236.1|23296.1|23236.1|23296.1|23236.1|23296.1|23236.1|0
1655893120000|2022-06-22 10:18:40|23301.1|23241.1|23301.1|23241.1|23301.1|23241.1|23301.1|23241.1|0
1655893140000|2022-06-22 10:19:00|23303.6|23243.6|23316.1|23256.1|23316.1|23256.1|23303.6|23243.6|0
1655893160000|2022-06-22 10:19:20|23316.2|23256.2|23301.1|23241.1|23318.6|23258.6|23301.1|23241.1|0
1655893170000|2022-06-22 10:19:30|23300.8|23240.8|23293.6|23233.6|23300.8|23240.8|23293.6|23233.6|0
1655893310000|2022-06-22 10:21:50|23298.6|23238.6|23298.6|23238.6|23298.6|23238.6|23298.6|23238.6|0
1655893330000|2022-06-22 10:22:10|23298.5|23238.5|23296.1|23236.1|23298.5|23238.5|23296.1|23236.1|0
1655893360000|2022-06-22 10:22:40|23296|23236|23293.6|23233.6|23296|23236|23293.6|23233.6|0
1655893430000|2022-06-22 10:23:50|23293.9|23233.9|23301.1|23241.1|23301.1|23241.1|23293.9|23233.9|0
1655893450000|2022-06-22 10:24:10|23303.6|23243.6|23303.6|23243.6|23303.6|23243.6|23303.6|23243.6|0
1655893480000|2022-06-22 10:24:40|23303.5|23243.5|23301|23241|23303.5|23243.5|23301|23241|0
1655893590000|2022-06-22 10:26:30|23300.8|23240.8|23288.6|23228.6|23300.8|23240.8|23288.6|23228.6|0
1655893620000|2022-06-22 10:27:00|23288.5|23228.5|23288.5|23228.5|23288.5|23228.5|23288.5|23228.5|0
1655893710000|2022-06-22 10:28:30|23288.4|23228.4|23283.6|23223.6|23288.4|23228.4|23283.6|23223.6|0
1655893720000|2022-06-22 10:28:40|23286.1|23226.1|23288.6|23228.6|23288.6|23228.6|23286.1|23226.1|0
1655893800000|2022-06-22 10:30:00|23288.8|23228.8|23288.8|23228.8|23288.8|23228.8|23288.8|23228.8|0
1655893810000|2022-06-22 10:30:10|23293.6|23233.6|23293.6|23233.6|23293.6|23233.6|23293.6|23233.6|0
1655893840000|2022-06-22 10:30:40|23293.7|23233.7|23293.7|23233.7|23293.7|23233.7|23293.7|23233.7|0
1655893930000|2022-06-22 10:32:10|23296.2|23236.2|23296.2|23236.2|23296.2|23236.2|23296.2|23236.2|0
1655893950000|2022-06-22 10:32:30|23293.7|23233.7|23293.7|23233.7|23293.7|23233.7|23293.7|23233.7|0
1655893980000|2022-06-22 10:33:00|23293.3|23233.3|23281.2|23221.2|23293.3|23233.3|23281.2|23221.2|0
1655894040000|2022-06-22 10:34:00|23283.7|23223.7|23283.7|23223.7|23283.7|23223.7|23283.7|23223.7|0
1655894080000|2022-06-22 10:34:40|23281.2|23221.2|23281.2|23221.2|23281.2|23221.2|23281.2|23221.2|0
1655894090000|2022-06-22 10:34:50|23281.1|23221.1|23281.1|23221.1|23281.1|23221.1|23281.1|23221.1|0
1655894110000|2022-06-22 10:35:10|23278.7|23218.7|23281.1|23221.1|23281.1|23221.1|23278.7|23218.7|0
1655894120000|2022-06-22 10:35:20|23281|23221|23281|23221|23281|23221|23281|23221|0
1655894140000|2022-06-22 10:35:40|23281.1|23221.1|23281.1|23221.1|23281.1|23221.1|23281.1|23221.1|0
1655894150000|2022-06-22 10:35:50|23281.3|23221.3|23288.5|23228.5|23288.5|23228.5|23281.3|23221.3|0
1655894160000|2022-06-22 10:36:00|23291|23231|23291|23231|23291|23231|23291|23231|0
1655894180000|2022-06-22 10:36:20|23291.1|23231.1|23293.5|23233.5|23293.5|23233.5|23291.1|23231.1|0
1655894250000|2022-06-22 10:37:30|23293.6|23233.6|23293.5|23233.5|23293.6|23233.6|23293.5|23233.5|0
1655894260000|2022-06-22 10:37:40|23293.6|23233.6|23296|23236|23296|23236|23293.6|23233.6|0
1655894270000|2022-06-22 10:37:50|23295.9|23235.9|23290.9|23230.9|23295.9|23235.9|23290.9|23230.9|0
1655894280000|2022-06-22 10:38:00|23286|23226|23286|23226|23286|23226|23286|23226|0
1655894290000|2022-06-22 10:38:10|||||||||1
1655894370000|2022-06-22 10:39:30|23288.5|23228.5|23286|23226|23288.5|23228.5|23286|23226|0
1655894410000|2022-06-22 10:40:10|23288.5|23228.5|23288.5|23228.5|23288.5|23228.5|23288.5|23228.5|0
1655894450000|2022-06-22 10:40:50|23288.3|23228.3|23268.5|23208.5|23288.3|23228.3|23268.5|23208.5|0
1655894480000|2022-06-22 10:41:20|23268.6|23208.6|23271|23211|23271|23211|23268.6|23208.6|0
1655894540000|2022-06-22 10:42:20|23271.1|23211.1|23273.5|23213.5|23273.5|23213.5|23271.1|23211.1|0
1655894590000|2022-06-22 10:43:10|23273.6|23213.6|23273.6|23213.6|23273.6|23213.6|23273.6|23213.6|0
1655894670000|2022-06-22 10:44:30|23273.8|23213.8|23288.8|23228.8|23288.8|23228.8|23273.8|23213.8|0
1655894700000|2022-06-22 10:45:00|23291.2|23231.2|23291.2|23231.2|23291.2|23231.2|23291.2|23231.2|0
1655894790000|2022-06-22 10:46:30|23293.6|23233.6|23293.6|23233.6|23293.6|23233.6|23293.6|23233.6|0
1655894810000|2022-06-22 10:46:50|23293.7|23233.7|23293.7|23233.7|23293.7|23233.7|23293.7|23233.7|0
1655894820000|2022-06-22 10:47:00|23296.1|23236.1|23296.1|23236.1|23296.1|23236.1|23296.1|23236.1|0
1655894840000|2022-06-22 10:47:20|23291.3|23231.3|23293.8|23233.8|23293.8|23233.8|23291.3|23231.3|0
1655894870000|2022-06-22 10:47:50|23283.8|23223.8|23283.8|23223.8|23283.8|23223.8|23283.8|23223.8|0
1655895040000|2022-06-22 10:50:40|23278.8|23218.8|23278.8|23218.8|23278.8|23218.8|23278.8|23218.8|0
1655895060000|2022-06-22 10:51:00|23271.3|23211.3|23271.3|23211.3|23271.3|23211.3|23271.3|23211.3|0
1655895120000|2022-06-22 10:52:00|23273.8|23213.8|23286.3|23226.3|23286.3|23226.3|23273.8|23213.8|0
1655895140000|2022-06-22 10:52:20|23286.5|23226.5|23291.3|23231.3|23291.3|23231.3|23286.5|23226.5|0
1655895240000|2022-06-22 10:54:00|23293.8|23233.8|23293.8|23233.8|23293.8|23233.8|23293.8|23233.8|0
1655895260000|2022-06-22 10:54:20|23293.7|23233.7|23288.8|23228.8|23293.7|23233.7|23288.8|23228.8|0
1655895300000|2022-06-22 10:55:00|23283.8|23223.8|23273.8|23213.8|23283.8|23223.8|23273.8|23213.8|0
1655895310000|2022-06-22 10:55:10|23276.3|23216.3|23281.3|23221.3|23281.3|23221.3|23276.3|23216.3|0
1655895330000|2022-06-22 10:55:30|23283.8|23223.8|23286.4|23226.4|23286.4|23226.4|23283.8|23223.8|0
1655895340000|2022-06-22 10:55:40|23288.8|23228.8|23288.8|23228.8|23288.8|23228.8|23288.8|23228.8|0
1655895380000|2022-06-22 10:56:20|23291.3|23231.3|23291.3|23231.3|23291.3|23231.3|23291.3|23231.3|0
1655895400000|2022-06-22 10:56:40|23288.8|23228.8|23296.3|23236.3|23296.3|23236.3|23288.8|23228.8|0
1655895420000|2022-06-22 10:57:00|23301.3|23241.3|23301.3|23241.3|23301.3|23241.3|23301.3|23241.3|0
1655895480000|2022-06-22 10:58:00|23298.8|23238.8|23296.3|23236.3|23298.8|23238.8|23296.3|23236.3|0
1655895490000|2022-06-22 10:58:10|23291.3|23231.3|23293.8|23233.8|23293.8|23233.8|23291.3|23231.3|0
1655895540000|2022-06-22 10:59:00|23294|23234|23299.1|23239.1|23299.1|23239.1|23294|23234|0
1655895550000|2022-06-22 10:59:10|23306.3|23246.3|23306.4|23246.4|23306.4|23246.4|23306.3|23246.3|0
1655895600000|2022-06-22 11:00:00|23306.1|23246.1|23296.4|23236.4|23306.1|23246.1|23296.4|23236.4|0
1655895610000|2022-06-22 11:00:10|23291.4|23231.4|23291.4|23231.4|23291.4|23231.4|23291.4|23231.4|0
1655895660000|2022-06-22 11:01:00|23291.5|23231.5|23301.4|23241.4|23301.4|23241.4|23291.5|23231.5|0
1655895670000|2022-06-22 11:01:10|23301.3|23241.3|23291.5|23231.5|23301.3|23241.3|23291.4|23231.4|0
1655895690000|2022-06-22 11:01:30|23293.9|23233.9|23293.9|23233.9|23293.9|23233.9|23293.9|23233.9|0
1655895740000|2022-06-22 11:02:20|23298.9|23238.9|23298.9|23238.9|23298.9|23238.9|23298.9|23238.9|0
1655895750000|2022-06-22 11:02:30|23299.8|23239.8|23299.8|23239.8|23299.8|23239.8|23299.8|23239.8|0
1655895760000|2022-06-22 11:02:40|23328.9|23268.9|23351.4|23291.4|23351.4|23291.4|23328.9|23268.9|0
1655895770000|2022-06-22 11:02:50|23351.6|23291.6|23356.4|23296.4|23356.4|23296.4|23351.6|23291.6|0
1655895810000|2022-06-22 11:03:30|23356.3|23296.3|23356.3|23296.3|23356.3|23296.3|23356.3|23296.3|0
1655895820000|2022-06-22 11:03:40|23356.1|23296.1|23343.8|23283.8|23356.1|23296.1|23343.8|23283.8|0
1655895840000|2022-06-22 11:04:00|23346.3|23286.3|23356.3|23296.3|23356.3|23296.3|23346.3|23286.3|0
1655895860000|2022-06-22 11:04:20|23353.8|23293.8|23353.8|23293.8|23353.8|23293.8|23353.8|23293.8|0
1655895880000|2022-06-22 11:04:40|23353.7|23293.7|23351.3|23291.3|23353.7|23293.7|23351.3|23291.3|0
1655895890000|2022-06-22 11:04:50|23351|23291|23343.8|23283.8|23351|23291|23343.8|23283.8|0
1655895900000|2022-06-22 11:05:00|23343.7|23283.7|23343.7|23283.7|23343.7|23283.7|23343.7|23283.7|0
1655895910000|2022-06-22 11:05:10|23341.3|23281.3|23323.8|23263.8|23341.3|23281.3|23323.8|23263.8|0
1655895920000|2022-06-22 11:05:20|23323.7|23263.7|23321.3|23261.3|23323.7|23263.7|23321.3|23261.3|0
1655895940000|2022-06-22 11:05:40|23321.1|23261.1|23311.3|23251.3|23321.1|23261.1|23311.3|23251.3|0
1655895950000|2022-06-22 11:05:50|23308.8|23248.8|23306.3|23246.3|23308.8|23248.8|23306.3|23246.3|0
1655895960000|2022-06-22 11:06:00|23301.3|23241.3|23301.3|23241.3|23301.3|23241.3|23301.3|23241.3|0
1655895980000|2022-06-22 11:06:20|23301.2|23241.2|23301.2|23241.2|23301.2|23241.2|23301.2|23241.2|0
1655895990000|2022-06-22 11:06:30|23301.3|23241.3|23301.3|23241.3|23301.3|23241.3|23301.3|23241.3|0
1655896000000|2022-06-22 11:06:40|23301.4|23241.4|23301.5|23241.5|23301.5|23241.5|23301.4|23241.4|0
1655896010000|2022-06-22 11:06:50|23301.6|23241.6|23301.6|23241.6|23301.6|23241.6|23301.6|23241.6|0
1655896080000|2022-06-22 11:08:00|23301.8|23241.8|23301.8|23241.8|23301.8|23241.8|23301.8|23241.8|0
1655896090000|2022-06-22 11:08:10|23304.3|23244.3|23304.3|23244.3|23304.3|23244.3|23304.3|23244.3|0
1655896110000|2022-06-22 11:08:30|23304.4|23244.4|23306.8|23246.8|23306.8|23246.8|23304.4|23244.4|0
1655896120000|2022-06-22 11:08:40|23306.9|23246.9|23309.3|23249.3|23309.3|23249.3|23306.9|23246.9|0
1655896140000|2022-06-22 11:09:00|23306.8|23246.8|23309.3|23249.3|23309.3|23249.3|23304.3|23244.3|0
1655896210000|2022-06-22 11:10:10|23321.8|23261.8|23321.8|23261.8|23321.8|23261.8|23321.8|23261.8|0
1655896250000|2022-06-22 11:10:50|23326.8|23266.8|23324.3|23264.3|23326.8|23266.8|23324.3|23264.3|0
1655896270000|2022-06-22 11:11:10|23324.6|23264.6|23337|23277|23337|23277|23324.6|23264.6|0
1655896290000|2022-06-22 11:11:30|23341.8|23281.8|23341.8|23281.8|23341.8|23281.8|23341.8|23281.8|0
1655896320000|2022-06-22 11:12:00|23346.8|23286.8|23346.8|23286.8|23346.8|23286.8|23346.8|23286.8|0
1655896350000|2022-06-22 11:12:30|23346.9|23286.9|23346.9|23286.9|23346.9|23286.9|23346.9|23286.9|0
1655896380000|2022-06-22 11:13:00|23346.7|23286.7|23344.3|23284.3|23346.7|23286.7|23344.3|23284.3|0
1655896390000|2022-06-22 11:13:10|||||||||1
1655896440000|2022-06-22 11:14:00|23344.4|23284.4|23344.4|23284.4|23344.4|23284.4|23344.4|23284.4|0
1655896470000|2022-06-22 11:14:30|23344.5|23284.5|23346.9|23286.9|23346.9|23286.9|23344.5|23284.5|0
1655896480000|2022-06-22 11:14:40|23351.9|23291.9|23351.9|23291.9|23351.9|23291.9|23351.9|23291.9|0
1655896500000|2022-06-22 11:15:00|23349.4|23289.4|23349.4|23289.4|23349.4|23289.4|23349.4|23289.4|0
1655896640000|2022-06-22 11:17:20|23349.5|23289.5|23349.4|23289.4|23351.9|23291.9|23349.4|23289.4|0
1655896650000|2022-06-22 11:17:30|23349.3|23289.3|23346.9|23286.9|23349.3|23289.3|23346.9|23286.9|0
1655896680000|2022-06-22 11:18:00|23346.8|23286.8|23344.4|23284.4|23346.8|23286.8|23344.4|23284.4|0
1655896700000|2022-06-22 11:18:20|23346.9|23286.9|23346.9|23286.9|23346.9|23286.9|23346.9|23286.9|0
1655896740000|2022-06-22 11:19:00|23344.4|23284.4|23346.9|23286.9|23346.9|23286.9|23344.4|23284.4|0
1655896750000|2022-06-22 11:19:10|23347|23287|23349.4|23289.4|23349.4|23289.4|23347|23287|0
1655896760000|2022-06-22 11:19:20|23349.5|23289.5|23359.4|23299.4|23359.4|23299.4|23349.5|23289.5|0
1655896770000|2022-06-22 11:19:30|23359.6|23299.6|23369.4|23309.4|23369.4|23309.4|23359.6|23299.6|0
1655896800000|2022-06-22 11:20:00|23369.5|23309.5|23371.9|23311.9|23371.9|23311.9|23369.5|23309.5|0
1655896880000|2022-06-22 11:21:20|23372|23312|23382.4|23322.4|23382.4|23322.4|23372|23312|0
1655896900000|2022-06-22 11:21:40|23387.2|23327.2|23389.5|23329.5|23389.5|23329.5|23387.1|23327.1|0
1655896910000|2022-06-22 11:21:50|23391.9|23331.9|23391.9|23331.9|23391.9|23331.9|23391.9|23331.9|0
1655896930000|2022-06-22 11:22:10|23392|23332|23392|23332|23392|23332|23392|23332|0
1655896950000|2022-06-22 11:22:30|23392.1|23332.1|23392.1|23332.1|23392.1|23332.1|23392.1|23332.1|0
1655896960000|2022-06-22 11:22:40|23394.7|23334.7|23402.2|23342.2|23402.2|23342.2|23394.7|23334.7|0
1655896970000|2022-06-22 11:22:50|23407|23347|23407|23347|23407|23347|23407|23347|0
1655896990000|2022-06-22 11:23:10|23409.5|23349.5|23414.5|23354.5|23414.5|23354.5|23409.5|23349.5|0
1655897010000|2022-06-22 11:23:30|23409.5|23349.5|23409.5|23349.5|23409.5|23349.5|23409.5|23349.5|0
1655897070000|2022-06-22 11:24:30|23407|23347|23407|23347|23407|23347|23407|23347|1
1655897140000|2022-06-22 11:25:40|23406.8|23346.8|23402|23342|23406.8|23346.8|23402|23342|0
1655897210000|2022-06-22 11:26:50|23401.9|23341.9|23399.5|23339.5|23401.9|23341.9|23399.5|23339.5|0
1655897270000|2022-06-22 11:27:50|23397|23337|23397|23337|23397|23337|23397|23337|0
1655897360000|2022-06-22 11:29:20|23399.6|23339.6|23409.6|23349.6|23409.6|23349.6|23399.6|23339.6|0
1655897390000|2022-06-22 11:29:50|23409.7|23349.7|23412.1|23352.1|23412.1|23352.1|23409.7|23349.7|0
1655897400000|2022-06-22 11:30:00|23414.6|23354.6|23414.6|23354.6|23414.6|23354.6|23414.6|23354.6|0
1655897410000|2022-06-22 11:30:10|23417.1|23357.1|23417.1|23357.1|23417.1|23357.1|23417.1|23357.1|0
1655897460000|2022-06-22 11:31:00|23417|23357|23414.6|23354.6|23417|23357|23414.6|23354.6|0
1655897470000|2022-06-22 11:31:10|23414.5|23354.5|23412.1|23352.1|23414.5|23354.5|23412.1|23352.1|0
1655897490000|2022-06-22 11:31:30|23407.1|23347.1|23402.1|23342.1|23407.1|23347.1|23402.1|23342.1|0
1655897520000|2022-06-22 11:32:00|23402.2|23342.2|23404.6|23344.6|23404.6|23344.6|23402.2|23342.2|0
1655897620000|2022-06-22 11:33:40|23407.1|23347.1|23407.1|23347.1|23407.1|23347.1|23407.1|23347.1|0
1655897640000|2022-06-22 11:34:00|23407.2|23347.2|23409.7|23349.7|23409.7|23349.7|23407.2|23347.2|0
1655897650000|2022-06-22 11:34:10|23412.1|23352.1|23409.6|23349.6|23412.1|23352.1|23409.6|23349.6|0
1655897660000|2022-06-22 11:34:20|23412.1|23352.1|23414.6|23354.6|23414.6|23354.6|23412|23352|0
1655897730000|2022-06-22 11:35:30|23414.5|23354.5|23412.1|23352.1|23414.5|23354.5|23412.1|23352.1|0
1655897750000|2022-06-22 11:35:50|23409.6|23349.6|23409.6|23349.6|23409.6|23349.6|23409.6|23349.6|0
1655897800000|2022-06-22 11:36:40|23412.1|23352.1|23412.1|23352.1|23412.1|23352.1|23412.1|23352.1|0
1655897840000|2022-06-22 11:37:20|23412.2|23352.2|23414.6|23354.6|23414.6|23354.6|23412.2|23352.2|0
1655897900000|2022-06-22 11:38:20|23412.1|23352.1|23412.1|23352.1|23412.1|23352.1|23412.1|23352.1|0
1655897920000|2022-06-22 11:38:40|23412|23352|23409.6|23349.6|23412|23352|23409.6|23349.6|0
1655898090000|2022-06-22 11:41:30|23409.8|23349.8|23409.6|23349.6|23412.1|23352.1|23409.6|23349.6|0
1655898100000|2022-06-22 11:41:40|23409.2|23349.2|23409.2|23349.2|23409.2|23349.2|23409.2|23349.2|0
1655898110000|2022-06-22 11:41:50|23399.4|23339.4|23399.4|23339.4|23399.4|23339.4|23399.4|23339.4|0
1655898120000|2022-06-22 11:42:00|23399.5|23339.5|23399.5|23339.5|23399.5|23339.5|23399.5|23339.5|0
1655898180000|2022-06-22 11:43:00|23399.4|23339.4|23394.5|23334.5|23399.4|23339.4|23394.5|23334.5|0
1655898190000|2022-06-22 11:43:10|23392.1|23332.1|23392|23332|23392.1|23332.1|23392|23332|0
1655898210000|2022-06-22 11:43:30|23389.6|23329.6|23399.6|23339.6|23399.6|23339.6|23389.6|23329.6|0
1655898220000|2022-06-22 11:43:40|23399.8|23339.8|23399.6|23339.6|23404.6|23344.6|23399.6|23339.6|0
1655898230000|2022-06-22 11:43:50|23397.1|23337.1|23397|23337|23397.1|23337.1|23397|23337|0
1655898240000|2022-06-22 11:44:00|23394.6|23334.6|23389.6|23329.6|23394.6|23334.6|23389.6|23329.6|0
1655898250000|2022-06-22 11:44:10|23387.1|23327.1|23374.6|23314.6|23387.1|23327.1|23374.5|23314.5|0
1655898260000|2022-06-22 11:44:20|23374.7|23314.7|23377.1|23317.1|23377.1|23317.1|23374.7|23314.7|0
1655898280000|2022-06-22 11:44:40|23384.6|23324.6|23384.6|23324.6|23384.6|23324.6|23384.6|23324.6|0
1655898320000|2022-06-22 11:45:20|23384.5|23324.5|23379.6|23319.6|23384.5|23324.5|23379.6|23319.6|0
1655898340000|2022-06-22 11:45:40|23379.5|23319.5|23379.6|23319.6|23379.6|23319.6|23377.1|23317.1|0
1655898370000|2022-06-22 11:46:10|23379.5|23319.5|23377.1|23317.1|23379.5|23319.5|23377.1|23317.1|0
1655898390000|2022-06-22 11:46:30|23374.6|23314.6|23369.4|23309.4|23374.6|23314.6|23369.4|23309.4|0
1655898400000|2022-06-22 11:46:40|23364.6|23304.6|23364.6|23304.6|23364.6|23304.6|23364.6|23304.6|0
1655898420000|2022-06-22 11:47:00|23362.1|23302.1|23362.1|23302.1|23362.1|23302.1|23362.1|23302.1|0
1655898430000|2022-06-22 11:47:10|23359.6|23299.6|23359.5|23299.5|23359.6|23299.6|23359.4|23299.4|0
1655898440000|2022-06-22 11:47:20|23354.6|23294.6|23354.6|23294.6|23354.6|23294.6|23354.6|23294.6|0
1655898460000|2022-06-22 11:47:40|23357.1|23297.1|23357.1|23297.1|23357.1|23297.1|23357.1|23297.1|0
1655898470000|2022-06-22 11:47:50|23357|23297|23354.6|23294.6|23357|23297|23354.6|23294.6|0
1655898530000|2022-06-22 11:48:50|23352.1|23292.1|23347|23287|23352.1|23292.1|23347|23287|0
1655898540000|2022-06-22 11:49:00|23347.1|23287.1|23347.1|23287.1|23347.1|23287.1|23347.1|23287.1|0
1655898570000|2022-06-22 11:49:30|23347|23287|23357.1|23297.1|23357.1|23297.1|23344.6|23284.6|0
1655898580000|2022-06-22 11:49:40|23357.2|23297.2|23357.2|23297.2|23357.2|23297.2|23357.2|23297.2|0
1655898600000|2022-06-22 11:50:00|23362.2|23302.2|23362.2|23302.2|23362.2|23302.2|23362.2|23302.2|0
1655898610000|2022-06-22 11:50:10|23364.7|23304.7|23364.7|23304.7|23364.7|23304.7|23364.7|23304.7|0
1655898690000|2022-06-22 11:51:30|23364.8|23304.8|23364.8|23304.8|23364.8|23304.8|23364.8|23304.8|0
1655898710000|2022-06-22 11:51:50|23364.9|23304.9|23369.7|23309.7|23369.7|23309.7|23364.9|23304.9|0
1655898750000|2022-06-22 11:52:30|23364.7|23304.7|23364.7|23304.7|23364.7|23304.7|23364.7|23304.7|0
1655898760000|2022-06-22 11:52:40|23362.1|23302.1|23362.1|23302.1|23362.2|23302.2|23362.1|23302.1|0
1655898790000|2022-06-22 11:53:10|23359.6|23299.6|23357.2|23297.2|23359.6|23299.6|23357.2|23297.2|0
1655898810000|2022-06-22 11:53:30|23354.7|23294.7|23352.1|23292.1|23354.7|23294.7|23352.1|23292.1|0
1655898830000|2022-06-22 11:53:50|23352.4|23292.4|23362.2|23302.2|23362.2|23302.2|23352.4|23292.4|0
1655898850000|2022-06-22 11:54:10|23364.7|23304.7|23364.7|23304.7|23364.7|23304.7|23364.7|23304.7|0
1655898860000|2022-06-22 11:54:20|23362.2|23302.2|23362.1|23302.1|23362.2|23302.2|23362.1|23302.1|0
1655898870000|2022-06-22 11:54:30|23362.2|23302.2|23364.6|23304.6|23364.6|23304.6|23362.2|23302.2|0
1655898880000|2022-06-22 11:54:40|23362.2|23302.2|23362.2|23302.2|23362.2|23302.2|23362.2|23302.2|0
1655898890000|2022-06-22 11:54:50|23359.7|23299.7|23359.7|23299.7|23359.7|23299.7|23359.7|23299.7|0
1655898940000|2022-06-22 11:55:40|23354.7|23294.7|23354.7|23294.7|23354.7|23294.7|23354.7|23294.7|0
1655898950000|2022-06-22 11:55:50|23352.2|23292.2|23349.7|23289.7|23352.2|23292.2|23349.7|23289.7|0
1655898970000|2022-06-22 11:56:10|23349.6|23289.6|23347.1|23287.1|23349.6|23289.6|23347.1|23287.1|0
1655898990000|2022-06-22 11:56:30|23344.6|23284.6|23344.6|23284.6|23344.6|23284.6|23344.6|23284.6|0
1655899000000|2022-06-22 11:56:40|23344.8|23284.8|23344.8|23284.8|23344.8|23284.8|23344.8|23284.8|0
1655899010000|2022-06-22 11:56:50|23344.9|23284.9|23344.9|23284.9|23344.9|23284.9|23344.9|23284.9|0
1655899020000|2022-06-22 11:57:00|23354.6|23294.6|23359.6|23299.6|23359.6|23299.6|23354.6|23294.6|0
1655899030000|2022-06-22 11:57:10|23364.6|23304.6|23364.6|23304.6|23364.6|23304.6|23364.6|23304.6|0
1655899070000|2022-06-22 11:57:50|23347.1|23287.1|23339.6|23279.6|23347.1|23287.1|23339.6|23279.6|0
1655899080000|2022-06-22 11:58:00|23329.4|23289.4|23329.4|23289.4|23329.4|23289.4|23329.4|23289.4|0
1655899090000|2022-06-22 11:58:10|23324.6|23284.6|23324.6|23284.6|23324.6|23284.6|23324.6|23284.6|0
1655899100000|2022-06-22 11:58:20|23314.5|23294.5|23304.5|23244.5|23319.6|23294.5|23304.5|23244.5|0
1655899110000|2022-06-22 11:58:30|23302.1|23242.1|23302.1|23242.1|23302.1|23242.1|23302.1|23242.1|0
1655899120000|2022-06-22 11:58:40|23297.1|23237.1|23297.1|23237.1|23297.1|23237.1|23297.1|23237.1|0
1655899130000|2022-06-22 11:58:50|23297.2|23237.2|23287.3|23247.3|23297.2|23247.3|23287.3|23237.2|0
1655899140000|2022-06-22 11:59:00|23289.7|23249.7|23299.8|23239.8|23299.8|23249.7|23289.7|23239.8|0
1655899150000|2022-06-22 11:59:10|23302.2|23242.2|23302.2|23242.2|23302.2|23242.2|23302.2|23242.2|0
1655899170000|2022-06-22 11:59:30|23292.3|23252.3|23292.3|23252.3|23292.3|23252.3|23292.3|23252.3|0
1655899190000|2022-06-22 11:59:50|23289.9|23249.9|23289.9|23249.9|23292.4|23252.4|23289.9|23249.9|0
1655899200000|2022-06-22 12:00:00|23287.4|23247.4|23287.4|23247.4|23287.4|23247.4|23287.4|23247.4|0
1655899220000|2022-06-22 12:00:20|23277.5|23257.5|23314.9|23274.9|23314.9|23274.9|23277.5|23250.2|0
1655899230000|2022-06-22 12:00:30|23315|23275|23319.9|23299.9|23325|23299.9|23312.5|23275|0
1655899240000|2022-06-22 12:00:40|23330|23290|23350|23310|23350|23312.4|23329.9|23290|0
1655899250000|2022-06-22 12:00:50|23352.6|23312.6|23357.4|23317.4|23357.4|23317.4|23352.6|23312.6|0
1655899260000|2022-06-22 12:01:00|23357.2|23317.2|23334.9|23314.9|23357.2|23326.9|23334.9|23314.9|0
1655899270000|2022-06-22 12:01:10|23342.4|23302.4|23332.5|23312.5|23342.4|23312.5|23332.5|23302.4|0
1655899280000|2022-06-22 12:01:20|23349.9|23309.9|23355|23315|23355|23320.1|23340.1|23309.9|0
1655899290000|2022-06-22 12:01:30|23357.4|23317.4|23357.4|23317.4|23357.4|23317.4|23357.4|23317.4|0
1655899300000|2022-06-22 12:01:40|23362.4|23322.4|23372.4|23332.4|23372.4|23332.4|23362.4|23322.4|0
1655899310000|2022-06-22 12:01:50|23364.9|23344.9|23375|23335|23375|23344.9|23364.9|23335|0
1655899320000|2022-06-22 12:02:00|23377.4|23337.4|23399.9|23359.9|23400|23359.9|23377.4|23337.4|0
1655899330000|2022-06-22 12:02:10|23399.8|23359.8|23402.4|23362.4|23402.4|23362.4|23397.4|23357.4|0
1655899340000|2022-06-22 12:02:20|23402.6|23362.6|23407.4|23367.4|23407.4|23367.4|23402.6|23362.6|0
1655899360000|2022-06-22 12:02:40|23394.9|23374.9|23400|23360|23404.7|23374.9|23394.9|23359.9|0
1655899370000|2022-06-22 12:02:50|23402.5|23362.5|23402.5|23362.5|23402.5|23362.5|23402.5|23362.5|0
1655899380000|2022-06-22 12:03:00|23412.4|23352.4|23402.1|23362.1|23412.4|23362.1|23402.1|23352.4|0
1655899420000|2022-06-22 12:03:40|23407.4|23367.4|23407.4|23367.4|23407.4|23367.4|23407.4|23367.4|0
1655899430000|2022-06-22 12:03:50|23407.6|23367.6|23412.4|23372.4|23412.4|23372.4|23407.6|23367.6|0
1655899490000|2022-06-22 12:04:50|23410|23370|23410|23370|23410|23370|23410|23370|0
1655899500000|2022-06-22 12:05:00|23399.9|23379.9|23399.9|23379.9|23399.9|23379.9|23399.9|23379.9|0
1655899510000|2022-06-22 12:05:10|23407.6|23367.6|23412.4|23372.4|23412.4|23372.4|23407.6|23367.6|0
1655899520000|2022-06-22 12:05:20|23402.5|23382.5|23447.4|23407.4|23447.4|23409.9|23402.5|23375.2|0
1655899530000|2022-06-22 12:05:30|23452.4|23412.4|23442.5|23422.5|23452.4|23422.5|23442.5|23412.4|0
1655899540000|2022-06-22 12:05:40|23445|23425|23445|23425|23445|23425|23445|23425|1
1655899550000|2022-06-22 12:05:50|23455|23415|23444.9|23424.9|23455|23424.9|23444.9|23415|0
1655899580000|2022-06-22 12:06:20|23445|23425|23465.1|23425.1|23465.1|23434.9|23445|23425|0
1655899590000|2022-06-22 12:06:30|23469.9|23429.9|23464.9|23444.9|23469.9|23444.9|23464.9|23429.9|0
1655899600000|2022-06-22 12:06:40|23465|23445|23492.4|23452.4|23492.4|23452.4|23465|23444.9|0
1655899610000|2022-06-22 12:06:50|23492.3|23452.3|23489.9|23449.9|23492.4|23452.4|23489.9|23449.9|0
1655899660000|2022-06-22 12:07:40|23487.4|23447.4|23487.4|23447.4|23487.4|23447.4|23487.4|23447.4|0
1655899670000|2022-06-22 12:07:50|23487.2|23447.2|23477.4|23437.4|23487.2|23447.2|23477.4|23437.4|0
1655899690000|2022-06-22 12:08:10|23484.9|23444.9|23484.9|23444.9|23484.9|23444.9|23484.9|23444.9|0
1655899700000|2022-06-22 12:08:20|23487.4|23447.4|23487.4|23447.4|23487.4|23447.4|23487.4|23447.4|0
1655899720000|2022-06-22 12:08:40|23487.3|23447.3|23484.9|23444.9|23487.3|23447.3|23484.9|23444.9|0
1655899730000|2022-06-22 12:08:50|23489.9|23449.9|23489.9|23449.9|23489.9|23449.9|23489.9|23449.9|0
1655899750000|2022-06-22 12:09:10|23487.4|23447.4|23489.9|23449.9|23489.9|23449.9|23487.4|23447.4|0
1655899760000|2022-06-22 12:09:20|23487.4|23447.4|23469.9|23429.9|23497.2|23447.4|23469.9|23427.4|0
1655899770000|2022-06-22 12:09:30|23482.4|23422.4|23469.9|23429.9|23484.8|23434.9|23469.9|23422.4|0
1655899780000|2022-06-22 12:09:40|23467.4|23427.4|23467.4|23427.4|23467.4|23427.4|23467.4|23427.4|0
1655899790000|2022-06-22 12:09:50|23464.9|23424.9|23462.4|23422.4|23464.9|23424.9|23462.4|23422.4|0
1655899810000|2022-06-22 12:10:10|23462.5|23422.5|23467.3|23427.3|23467.3|23427.3|23462.5|23422.5|1
1655899820000|2022-06-22 12:10:20|23467.4|23427.4|23469.8|23429.8|23469.8|23429.8|23467.4|23427.4|0
1655899830000|2022-06-22 12:10:30|23472.5|23432.5|23480|23420|23480|23432.5|23472.5|23420|0
1655899840000|2022-06-22 12:10:40|23465.1|23425.1|23475|23415|23475|23425.1|23465.1|23415|0
1655899850000|2022-06-22 12:10:50|||||||||1
1655899860000|2022-06-22 12:11:00|23464.9|23424.9|23470|23410|23470|23424.9|23464.9|23410|0
1655899870000|2022-06-22 12:11:10|23459.8|23419.8|23455|23395|23460|23419.8|23455|23395|0
1655899880000|2022-06-22 12:11:20|23450|23390|23450|23390|23450|23390|23450|23390|0
1655899890000|2022-06-22 12:11:30|||||||||1
1655899910000|2022-06-22 12:11:50|23439.9|23399.9|23447.6|23387.6|23447.6|23399.9|23439.9|23387.6|0
1655899920000|2022-06-22 12:12:00|23450|23390|23455|23395|23455|23395|23450|23390|0
1655899960000|2022-06-22 12:12:40|23444.9|23404.9|23450|23390|23450|23404.9|23444.9|23390|0
1655899970000|2022-06-22 12:12:50|23450.2|23390.2|23455.1|23395.1|23455.1|23395.1|23450.2|23390.2|0
1655899980000|2022-06-22 12:13:00|23457.5|23397.5|23457.5|23397.5|23457.5|23397.5|23457.5|23397.5|0
1655900000000|2022-06-22 12:13:20|23457.4|23397.4|23457.5|23397.5|23457.5|23397.5|23455|23395|0
1655900030000|2022-06-22 12:13:50|23447.3|23407.3|23447.3|23407.3|23447.3|23407.3|23447.3|23407.3|0
1655900040000|2022-06-22 12:14:00|23442.5|23402.5|23442.5|23402.5|23442.5|23402.5|23442.5|23402.5|0
1655900130000|2022-06-22 12:15:30|23452.8|23392.8|23462.5|23402.5|23462.5|23402.5|23452.8|23392.8|0
1655900160000|2022-06-22 12:16:00|23462.4|23402.4|23455|23395|23462.4|23402.4|23455|23395|0
1655900190000|2022-06-22 12:16:30|23454.9|23394.9|23452.6|23392.6|23454.9|23394.9|23449.9|23389.9|0
1655900220000|2022-06-22 12:17:00|23442.5|23402.5|23455|23395|23455|23402.5|23442.5|23392.6|0
1655900230000|2022-06-22 12:17:10|23460|23400|23460|23400|23460|23400|23460|23400|0
1655900240000|2022-06-22 12:17:20|23449.9|23409.9|23417.5|23377.5|23457.2|23409.9|23417.5|23377.5|0
1655900250000|2022-06-22 12:17:30|23430|23370|23432.6|23372.6|23432.6|23382.5|23422.5|23370|0
1655900260000|2022-06-22 12:17:40|23435|23375|23435|23375|23435.1|23375.1|23435|23375|0
1655900270000|2022-06-22 12:17:50|23437.5|23377.5|23435|23375|23437.5|23377.5|23435|23375|0
1655900290000|2022-06-22 12:18:10|23422.5|23382.5|23432.4|23372.4|23432.4|23382.5|23422.5|23372.4|0
1655900300000|2022-06-22 12:18:20|23417.5|23377.5|23417.5|23377.5|23417.5|23377.5|23417.5|23377.5|0
1655900330000|2022-06-22 12:18:50|23427.8|23367.8|23427.8|23367.8|23427.8|23367.8|23427.8|23367.8|0
1655900340000|2022-06-22 12:19:00|23435|23375|23435|23375|23435|23375|23435|23375|0
1655900350000|2022-06-22 12:19:10|||||||||1
1655900360000|2022-06-22 12:19:20|23412.5|23372.5|23419.8|23359.8|23419.8|23372.5|23410|23359.8|0
1655900370000|2022-06-22 12:19:30|23415|23355|23415|23355|23415|23355|23415|23355|0
1655900380000|2022-06-22 12:19:40|23404.9|23364.9|23402.5|23362.5|23404.9|23364.9|23402.5|23362.5|0
1655900390000|2022-06-22 12:19:50|23412.4|23352.4|23412.4|23352.4|23412.4|23352.4|23412.4|23352.4|11
1655900400000|2022-06-22 12:20:00|23407.1|23347.1|23402.2|23342.2|23407.1|23347.1|23402.1|23342.1|0
1655900440000|2022-06-22 12:20:40|23402.3|23342.3|23414.7|23354.7|23414.7|23354.7|23402.3|23342.3|0
1655900460000|2022-06-22 12:21:00|23414.8|23354.8|23417.3|23357.3|23417.3|23357.3|23414.8|23354.8|0
1655900470000|2022-06-22 12:21:10|23419.8|23359.8|23419.8|23359.8|23419.8|23359.8|23419.8|23359.8|0
1655900480000|2022-06-22 12:21:20|23419.7|23359.7|23414.7|23354.7|23419.7|23359.7|23414.7|23354.7|0
1655900490000|2022-06-22 12:21:30|23409.7|23349.7|23409.7|23349.7|23409.7|23349.7|23409.7|23349.7|0
1655900500000|2022-06-22 12:21:40|23409.5|23349.5|23404.6|23344.6|23409.5|23349.5|23404.6|23344.6|0
1655900510000|2022-06-22 12:21:50|23404.9|23344.9|23409.7|23349.7|23409.7|23349.7|23404.9|23344.9|0
1655900520000|2022-06-22 12:22:00|23412.2|23352.2|23414.7|23354.7|23414.7|23354.7|23409.7|23349.7|0
1655900530000|2022-06-22 12:22:10|23414.9|23354.9|23424.7|23364.7|23424.7|23364.7|23414.9|23354.9|0
1655900540000|2022-06-22 12:22:20|23424.8|23364.8|23424.8|23364.8|23424.8|23364.8|23424.8|23364.8|0
1655900550000|2022-06-22 12:22:30|23427.2|23367.2|23427.2|23367.2|23427.2|23367.2|23427.2|23367.2|0
1655900590000|2022-06-22 12:23:10|23427.4|23367.4|23437.2|23377.2|23437.2|23377.2|23427.4|23367.4|0
1655900600000|2022-06-22 12:23:20|23437.5|23377.5|23447.2|23387.2|23449.7|23389.7|23437.5|23377.5|0
1655900610000|2022-06-22 12:23:30|23439.7|23379.7|23439.6|23379.6|23439.7|23379.7|23439.6|23379.6|0
1655900620000|2022-06-22 12:23:40|23439.7|23379.7|23434.7|23374.7|23439.7|23379.7|23434.7|23374.7|0
1655900640000|2022-06-22 12:24:00|23427.2|23367.2|23427.2|23367.2|23427.2|23367.2|23427.2|23367.2|0
1655900650000|2022-06-22 12:24:10|23419.7|23359.7|23419.7|23359.7|23419.7|23359.7|23419.7|23359.7|0
1655900670000|2022-06-22 12:24:30|23409.7|23349.7|23399.7|23339.7|23409.7|23349.7|23399.7|23339.7|0
1655900720000|2022-06-22 12:25:20|23402.2|23342.2|23402.2|23342.2|23402.2|23342.2|23402.2|23342.2|0
1655900730000|2022-06-22 12:25:30|23402.3|23342.3|23409.7|23349.7|23409.7|23349.7|23402.3|23342.3|0
1655900740000|2022-06-22 12:25:40|23412.2|23352.2|23412.2|23352.2|23414.7|23354.7|23412.2|23352.2|0
1655900760000|2022-06-22 12:26:00|23412.3|23352.3|23414.7|23354.7|23414.7|23354.7|23412.3|23352.3|0
1655900770000|2022-06-22 12:26:10|23414.8|23354.8|23420.1|23360.1|23420.1|23360.1|23414.8|23354.8|0
1655900780000|2022-06-22 12:26:20|23429.8|23369.8|23432.1|23372.1|23434.7|23374.7|23429.7|23369.7|0
1655900790000|2022-06-22 12:26:30|23429.7|23369.7|23429.9|23369.9|23429.9|23369.9|23429.7|23369.7|0
1655900800000|2022-06-22 12:26:40|23434.7|23374.7|23437.2|23377.2|23437.2|23377.2|23434.7|23374.7|0
1655900820000|2022-06-22 12:27:00|23437.3|23377.3|23437.3|23377.3|23437.3|23377.3|23437.3|23377.3|0
1655900830000|2022-06-22 12:27:10|23439.7|23379.7|23439.7|23379.7|23439.7|23379.7|23439.7|23379.7|0
1655900850000|2022-06-22 12:27:30|23439.6|23379.6|23422.1|23362.1|23439.6|23379.6|23422.1|23362.1|0
1655900860000|2022-06-22 12:27:40|23421.9|23361.9|23407.2|23347.2|23421.9|23361.9|23407.2|23347.2|0
1655900880000|2022-06-22 12:28:00|23407.1|23347.1|23404.7|23344.7|23407.1|23347.1|23404.7|23344.7|0
1655900910000|2022-06-22 12:28:30|23407.2|23347.2|23407.2|23347.2|23407.2|23347.2|23407.2|23347.2|0
1655900980000|2022-06-22 12:29:40|23412.2|23352.2|23412.2|23352.2|23412.2|23352.2|23412.2|23352.2|0
1655900990000|2022-06-22 12:29:50|23412.5|23352.5|23444.7|23384.7|23444.7|23384.7|23412.5|23352.5|0
1655901000000|2022-06-22 12:30:00|23449.7|23389.7|23459.7|23399.7|23459.7|23399.7|23449.7|23389.7|0
1655901010000|2022-06-22 12:30:10|23457.2|23397.2|23444.7|23384.7|23462.2|23402.2|23444.7|23384.7|0
1655901020000|2022-06-22 12:30:20|23439.7|23379.7|23439.5|23379.5|23439.7|23379.7|23439.5|23379.5|0
1655901030000|2022-06-22 12:30:30|23437.2|23377.2|23432.1|23372.1|23437.2|23377.2|23432.1|23372.1|0
1655901040000|2022-06-22 12:30:40|23424.7|23364.7|23424.8|23364.8|23427.2|23367.2|23424.7|23364.7|0
1655901050000|2022-06-22 12:30:50|23427.2|23367.2|23427.2|23367.2|23427.2|23367.2|23427.2|23367.2|0
1655901060000|2022-06-22 12:31:00|23427.4|23367.4|23437.2|23377.2|23437.2|23377.2|23427.4|23367.4|0
1655901070000|2022-06-22 12:31:10|23437.4|23377.4|23439.7|23379.7|23442.2|23382.2|23437.4|23377.4|0
1655901090000|2022-06-22 12:31:30|23439.8|23379.8|23439.7|23379.7|23442.2|23382.2|23439.7|23379.7|0
1655901100000|2022-06-22 12:31:40|23442.2|23382.2|23444.7|23384.7|23444.7|23384.7|23442.2|23382.2|0
1655901110000|2022-06-22 12:31:50|23447.2|23387.2|23447.2|23387.2|23447.2|23387.2|23447.2|23387.2|0
1655901130000|2022-06-22 12:32:10|23452.2|23392.2|23452.2|23392.2|23452.2|23392.2|23452.2|23392.2|0
1655901150000|2022-06-22 12:32:30|23452.3|23392.3|23454.7|23394.7|23454.7|23394.7|23452.3|23392.3|0
1655901160000|2022-06-22 12:32:40|23454.9|23394.9|23459.7|23399.7|23459.7|23399.7|23454.9|23394.9|0
1655901170000|2022-06-22 12:32:50|23459.6|23399.6|23459.6|23399.6|23459.6|23399.6|23459.6|23399.6|1
1655901180000|2022-06-22 12:33:00|23462.2|23402.2|23462.2|23402.2|23462.2|23402.2|23462.2|23402.2|0
1655901190000|2022-06-22 12:33:10|23462.3|23402.3|23467.1|23407.1|23467.1|23407.1|23462.3|23402.3|0
1655901210000|2022-06-22 12:33:30|23467|23407|23464.5|23404.5|23467|23407|23464.5|23404.5|0
1655901240000|2022-06-22 12:34:00|23464.6|23404.6|23469.6|23409.6|23469.6|23409.6|23464.6|23404.6|0
1655901250000|2022-06-22 12:34:10|23472|23412|23477|23417|23477|23417|23472|23412|0
1655901260000|2022-06-22 12:34:20|23477.2|23417.2|23482|23422|23482|23422|23477.2|23417.2|0
1655901280000|2022-06-22 12:34:40|23479.5|23419.5|23472|23412|23479.5|23419.5|23472|23412|0
1655901300000|2022-06-22 12:35:00|23467|23407|23467|23407|23467|23407|23467|23407|0
1655901350000|2022-06-22 12:35:50|23469.5|23409.5|23467|23407|23469.5|23409.5|23467|23407|0
1655901360000|2022-06-22 12:36:00|23467.1|23407.1|23479.5|23419.5|23479.5|23419.5|23467.1|23407.1|0
1655901370000|2022-06-22 12:36:10|23482|23422|23492|23432|23492|23432|23482|23422|0
1655901430000|2022-06-22 12:37:10|23497|23437|23492|23432|23497|23437|23492|23432|0
1655901450000|2022-06-22 12:37:30|23492.1|23432.1|23494.5|23434.5|23494.5|23434.5|23492.1|23432.1|0
1655901460000|2022-06-22 12:37:40|23494.4|23434.4|23492|23432|23494.4|23434.4|23492|23432|0
1655901470000|2022-06-22 12:37:50|23491.9|23431.9|23489.5|23429.5|23491.9|23431.9|23489.5|23429.5|0
1655901480000|2022-06-22 12:38:00|23472|23432|23464.4|23404.4|23472|23441.9|23461.9|23404.4|0
1655901490000|2022-06-22 12:38:10|23462|23402|23459.5|23399.5|23462|23402|23457.1|23397.1|0
1655901500000|2022-06-22 12:38:20|23459.6|23399.6|23467|23407|23467|23407|23459.6|23399.6|0
1655901510000|2022-06-22 12:38:30|23467.1|23407.1|23469.5|23409.5|23469.5|23409.5|23467.1|23407.1|0
1655901520000|2022-06-22 12:38:40|23472|23412|23472|23412|23472|23412|23472|23412|0
1655901540000|2022-06-22 12:39:00|23474.5|23414.5|23474.5|23414.5|23474.5|23414.5|23474.5|23414.5|0
1655901550000|2022-06-22 12:39:10|23474.4|23414.4|23474.4|23414.4|23474.4|23414.4|23474.4|23414.4|0
1655901570000|2022-06-22 12:39:30|23474.3|23414.3|23467|23407|23474.3|23414.3|23467|23407|0
1655901580000|2022-06-22 12:39:40|23469.4|23409.4|23469.4|23409.4|23469.4|23409.4|23469.4|23409.4|0
1655901600000|2022-06-22 12:40:00|23469.5|23409.5|23476.9|23416.9|23476.9|23416.9|23469.5|23409.5|0
1655901660000|2022-06-22 12:41:00|23477|23417|23481.9|23421.9|23481.9|23421.9|23477|23417|0
1655901670000|2022-06-22 12:41:10|23482|23422|23486.9|23426.9|23486.9|23426.9|23481.9|23421.9|0
1655901700000|2022-06-22 12:41:40|23486.8|23426.8|23484.4|23424.4|23486.8|23426.8|23484.4|23424.4|0
1655901750000|2022-06-22 12:42:30|23486.9|23426.9|23484.4|23424.4|23486.9|23426.9|23484.4|23424.4|0
1655901760000|2022-06-22 12:42:40|23484.3|23424.3|23481.9|23421.9|23484.3|23424.3|23481.9|23421.9|0
1655901770000|2022-06-22 12:42:50|23479.4|23419.4|23479.4|23419.4|23479.4|23419.4|23479.4|23419.4|0
1655901780000|2022-06-22 12:43:00|23479.5|23419.5|23481.9|23421.9|23481.9|23421.9|23479.5|23419.5|0
1655901790000|2022-06-22 12:43:10|23482|23422|23484.4|23424.4|23484.4|23424.4|23482|23422|0
1655901800000|2022-06-22 12:43:20|23484.5|23424.5|23486.9|23426.9|23486.9|23426.9|23484.5|23424.5|0
1655901810000|2022-06-22 12:43:30|23486.7|23426.7|23481.9|23421.9|23486.7|23426.7|23481.9|23421.9|0
1655901830000|2022-06-22 12:43:50|23481.5|23421.5|23471.9|23411.9|23481.5|23421.5|23471.9|23411.9|0
1655901860000|2022-06-22 12:44:20|23474.4|23414.4|23479.5|23419.5|23479.5|23419.5|23474.4|23414.4|0
1655901870000|2022-06-22 12:44:30|23481.9|23421.9|23484.4|23424.4|23484.4|23424.4|23481.9|23421.9|0
1655901890000|2022-06-22 12:44:50|23481.9|23421.9|23481.9|23421.9|23481.9|23421.9|23481.9|23421.9|0
1655901910000|2022-06-22 12:45:10|23481.8|23421.8|23471.9|23411.9|23481.8|23421.8|23471.9|23411.9|0
1655901940000|2022-06-22 12:45:40|23476.9|23416.9|23476.9|23416.9|23476.9|23416.9|23476.9|23416.9|0
1655901980000|2022-06-22 12:46:20|23477|23417|23479.5|23419.5|23479.5|23419.5|23477|23417|0
1655901990000|2022-06-22 12:46:30|23481.9|23421.9|23484.4|23424.4|23484.4|23424.4|23481.9|23421.9|0
1655902000000|2022-06-22 12:46:40|23486.9|23426.9|23486.9|23426.9|23486.9|23426.9|23486.9|23426.9|0
1655902010000|2022-06-22 12:46:50|23487|23427|23501.9|23441.9|23501.9|23441.9|23487|23427|0
1655902020000|2022-06-22 12:47:00|23502|23442|23504.4|23444.4|23504.4|23444.4|23501.9|23441.9|0
1655902030000|2022-06-22 12:47:10|23506.9|23446.9|23506.9|23446.9|23506.9|23446.9|23506.9|23446.9|0
1655902050000|2022-06-22 12:47:30|23511.9|23451.9|23514.4|23454.4|23514.4|23454.4|23511.9|23451.9|0
1655902080000|2022-06-22 12:48:00|23514.3|23454.3|23516.9|23456.9|23516.9|23456.9|23514.3|23454.3|0
1655902090000|2022-06-22 12:48:10|23519.3|23459.3|23519.3|23459.3|23519.3|23459.3|23519.3|23459.3|0
1655902110000|2022-06-22 12:48:30|23521.8|23461.8|23521.2|23461.2|23541.7|23481.7|23521.2|23461.2|0
1655902120000|2022-06-22 12:48:40|23504.2|23444.2|23440.1|23420.1|23504.2|23444.2|23440.1|23419.9|0
1655902130000|2022-06-22 12:48:50|23437.7|23417.7|23471.8|23411.8|23471.8|23417.7|23437.7|23397.1|0
1655902140000|2022-06-22 12:49:00|23471.9|23411.9|23479.3|23419.3|23479.3|23419.3|23471.9|23411.9|0
1655902150000|2022-06-22 12:49:10|23479.2|23419.2|23476.8|23416.8|23479.2|23419.2|23476.8|23416.8|0
1655902160000|2022-06-22 12:49:20|23476.9|23416.9|23481.8|23421.8|23481.8|23421.8|23476.9|23416.9|0
1655902170000|2022-06-22 12:49:30|23479.3|23419.3|23481.8|23421.8|23481.8|23421.8|23479.3|23419.3|0
1655902180000|2022-06-22 12:49:40|23484.3|23424.3|23486.8|23426.8|23489.3|23429.3|23484.3|23424.3|0
1655902190000|2022-06-22 12:49:50|23489.3|23429.3|23486.8|23426.8|23489.3|23429.3|23486.8|23426.8|0
1655902200000|2022-06-22 12:50:00|23489.3|23429.3|23486.8|23426.8|23489.3|23429.3|23486.8|23426.8|0
1655902210000|2022-06-22 12:50:10|23489.3|23429.3|23491.8|23431.8|23491.8|23431.8|23489.3|23429.3|0
1655902220000|2022-06-22 12:50:20|23496.8|23436.8|23496.8|23436.8|23496.8|23436.8|23496.8|23436.8|0
1655902230000|2022-06-22 12:50:30|23499.3|23439.3|23499.3|23439.3|23499.3|23439.3|23499.3|23439.3|0
1655902240000|2022-06-22 12:50:40|23499.4|23439.4|23491.8|23431.8|23504.4|23444.4|23491.8|23431.8|0
1655902300000|2022-06-22 12:51:40|23496.8|23436.8|23519.3|23459.3|23519.3|23459.3|23496.8|23436.8|0
1655902310000|2022-06-22 12:51:50|23519.4|23459.4|23521.8|23461.8|23521.8|23461.8|23519.4|23459.4|0
1655902320000|2022-06-22 12:52:00|23524.3|23464.3|23524.5|23464.5|23524.5|23464.5|23524.3|23464.3|0
1655902330000|2022-06-22 12:52:10|23529.4|23469.4|23539.3|23479.3|23539.3|23479.3|23529.4|23469.4|0
1655902340000|2022-06-22 12:52:20|23534.3|23474.3|23531.8|23471.8|23534.3|23474.3|23531.8|23471.8|0
1655902380000|2022-06-22 12:53:00|23534.3|23474.3|23534.3|23474.3|23534.3|23474.3|23534.3|23474.3|0
1655902400000|2022-06-22 12:53:20|23534.2|23474.2|23534.3|23474.3|23534.3|23474.3|23531.8|23471.8|0
1655902410000|2022-06-22 12:53:30|23534.2|23474.2|23526.9|23466.9|23534.2|23474.2|23526.9|23466.9|0
1655902420000|2022-06-22 12:53:40|23522.1|23462.1|23522.1|23462.1|23522.1|23462.1|23522.1|23462.1|0
1655902450000|2022-06-22 12:54:10|23526.9|23466.9|23531.8|23471.8|23531.8|23471.8|23526.9|23466.9|0
1655902460000|2022-06-22 12:54:20|23534.3|23474.3|23536.8|23476.8|23536.8|23476.8|23534.3|23474.3|0
1655902500000|2022-06-22 12:55:00|23536.7|23476.7|23536.8|23476.8|23536.8|23476.8|23534.3|23474.3|0
1655902530000|2022-06-22 12:55:30|23536.7|23476.7|23531.9|23471.9|23536.7|23476.7|23531.9|23471.9|0
1655902540000|2022-06-22 12:55:40|23532|23472|23534.4|23474.4|23534.4|23474.4|23531.9|23471.9|0
1655902560000|2022-06-22 12:56:00|23536.8|23476.8|23549.3|23489.3|23549.3|23489.3|23536.8|23476.8|0
1655902570000|2022-06-22 12:56:10|23551.8|23491.8|23559.5|23499.5|23559.5|23499.5|23551.8|23491.8|0
1655902580000|2022-06-22 12:56:20|23561.9|23501.9|23546.9|23486.9|23564.3|23504.3|23546.9|23486.9|0
1655902590000|2022-06-22 12:56:30|23549.3|23489.3|23544.3|23484.3|23549.3|23489.3|23544.3|23484.3|0
1655902600000|2022-06-22 12:56:40|23544.1|23484.1|23539.1|23479.1|23544.1|23484.1|23539.1|23479.1|0
1655902620000|2022-06-22 12:57:00|23529.5|23469.5|23529.5|23469.5|23529.5|23469.5|23529.5|23469.5|0
1655902630000|2022-06-22 12:57:10|23527.1|23467.1|23527.1|23467.1|23527.1|23467.1|23527.1|23467.1|0
1655902640000|2022-06-22 12:57:20|23527.2|23467.2|23532.2|23472.2|23532.2|23472.2|23527.2|23467.2|0
1655902650000|2022-06-22 12:57:30|23537|23477|23544.3|23484.3|23544.3|23484.3|23537|23477|0
1655902690000|2022-06-22 12:58:10|23541.9|23481.9|23546.9|23486.9|23546.9|23486.9|23541.9|23481.9|0
1655902700000|2022-06-22 12:58:20|23546.8|23486.8|23546.8|23486.8|23549.3|23489.3|23546.8|23486.8|0
1655902740000|2022-06-22 12:59:00|23549.3|23489.3|23569.3|23509.3|23569.3|23509.3|23546.8|23486.8|0
1655902790000|2022-06-22 12:59:50|23571.8|23511.8|23609.2|23549.2|23614.2|23554.2|23571.8|23511.8|1
1655902800000|2022-06-22 13:00:00|23609.1|23549.1|23609.2|23549.2|23609.2|23549.2|23606.7|23546.7|0
1655902810000|2022-06-22 13:00:10|23611.7|23551.7|23616.8|23556.8|23616.8|23556.8|23611.7|23551.7|0
1655902830000|2022-06-22 13:00:30|23619.2|23559.2|23626.7|23566.7|23626.7|23566.7|23619.2|23559.2|0
1655902840000|2022-06-22 13:00:40|23629.2|23569.2|23629.2|23569.2|23629.2|23569.2|23629.2|23569.2|0
1655902850000|2022-06-22 13:00:50|23629.3|23569.3|23626.8|23566.8|23631.8|23571.8|23626.8|23566.8|1
1655902860000|2022-06-22 13:01:00|23626.9|23566.9|23624.4|23564.4|23626.9|23566.9|23624.4|23564.4|0
1655902870000|2022-06-22 13:01:10|23624.5|23564.5|23631.9|23571.9|23639.4|23579.4|23624.5|23564.5|0
1655902880000|2022-06-22 13:01:20|23632|23572|23634.4|23574.4|23634.4|23574.4|23632|23572|0
1655902890000|2022-06-22 13:01:30|23639.4|23579.4|23641.9|23581.9|23641.9|23581.9|23639.4|23579.4|0
1655902910000|2022-06-22 13:01:50|23642|23582|23642|23582|23642|23582|23642|23582|0
1655902930000|2022-06-22 13:02:10|23644.4|23584.4|23646.9|23586.9|23651.9|23591.9|23644.4|23584.4|3
1655902940000|2022-06-22 13:02:20|23646.8|23586.8|23621.9|23561.9|23646.8|23586.8|23621.9|23561.9|0
1655902950000|2022-06-22 13:02:30|23617.2|23557.2|23619.6|23559.6|23619.6|23559.6|23617.2|23557.2|0
1655902960000|2022-06-22 13:02:40|23617.1|23557.1|23617.1|23557.1|23617.1|23557.1|23617.1|23557.1|0
1655902980000|2022-06-22 13:03:00|23624.3|23564.3|23632.5|23572.5|23632.5|23582.4|23615.1|23564.3|2
1655902990000|2022-06-22 13:03:10|23637.3|23577.3|23632.7|23592.7|23637.3|23602.6|23622.6|23577.3|1
1655903000000|2022-06-22 13:03:20|23635.2|23595.2|23635.2|23595.2|23635.2|23595.2|23635.2|23595.2|2
1655903010000|2022-06-22 13:03:30|23652.2|23592.2|23659.4|23599.4|23664.4|23604.4|23652.2|23592.2|0
1655903020000|2022-06-22 13:03:40|23656.9|23596.9|23644.4|23584.4|23656.9|23596.9|23644.4|23584.4|0
1655903030000|2022-06-22 13:03:50|23636.9|23576.9|23639.4|23579.4|23639.4|23579.4|23636.9|23576.9|0
1655903040000|2022-06-22 13:04:00|23644.4|23584.4|23649.4|23589.4|23649.4|23589.4|23644.3|23584.3|0
1655903050000|2022-06-22 13:04:10|23649.3|23589.3|23649.4|23589.4|23649.4|23589.4|23646.9|23586.9|1
1655903060000|2022-06-22 13:04:20|23651.8|23591.8|23662.2|23602.2|23662.2|23602.2|23651.8|23591.8|1
1655903070000|2022-06-22 13:04:30|23662.3|23602.3|23667.1|23607.1|23667.1|23607.1|23662.3|23602.3|0
1655903080000|2022-06-22 13:04:40|23667|23607|23671.9|23611.9|23671.9|23611.9|23667|23607|0
1655903090000|2022-06-22 13:04:50|23672|23612|23671.9|23611.9|23672|23612|23671.9|23611.9|0
1655903100000|2022-06-22 13:05:00|23674.4|23614.4|23672|23612|23674.4|23614.4|23669.4|23609.4|0
1655903110000|2022-06-22 13:05:10|23669.5|23609.5|23672|23612|23672|23612|23669.5|23609.5|3
1655903120000|2022-06-22 13:05:20|23671.9|23611.9|23671.9|23611.9|23671.9|23611.9|23671.9|23611.9|0
1655903130000|2022-06-22 13:05:30|23669.5|23609.5|23659.8|23599.8|23669.5|23609.5|23659.8|23599.8|0
1655903140000|2022-06-22 13:05:40|23659.9|23599.9|23664.7|23604.7|23664.7|23604.7|23659.9|23599.9|0
1655903190000|2022-06-22 13:06:30|23669.5|23609.5|23676.9|23616.9|23676.9|23616.9|23669.5|23609.5|0
1655903220000|2022-06-22 13:07:00|23677.3|23617.3|23664.8|23624.8|23679.7|23624.8|23664.8|23617.3|0
1655903230000|2022-06-22 13:07:10|23659.9|23619.9|23642.5|23622.5|23659.9|23629.8|23642.5|23619.9|0
1655903240000|2022-06-22 13:07:20|23642.6|23622.6|23640.2|23620.2|23642.6|23622.6|23637.7|23617.7|0
1655903250000|2022-06-22 13:07:30|23640.1|23620.1|23637.7|23617.7|23640.1|23620.1|23637.7|23617.7|0
1655903260000|2022-06-22 13:07:40|23637.6|23617.6|23646.6|23586.6|23651.8|23617.6|23632.8|23586.6|3
1655903270000|2022-06-22 13:07:50|23644.2|23584.2|23644.3|23584.3|23644.3|23584.3|23644.2|23584.2|0
1655903280000|2022-06-22 13:08:00|23632.3|23572.3|23639.6|23579.6|23639.6|23579.6|23632.3|23572.3|0
1655903300000|2022-06-22 13:08:20|23634.6|23574.6|23617.1|23557.1|23634.6|23574.6|23617.1|23557.1|0
1655903310000|2022-06-22 13:08:30|23614.6|23554.6|23604.6|23544.6|23614.6|23554.6|23604.6|23544.6|0
1655903320000|2022-06-22 13:08:40|23607.1|23547.1|23609.7|23549.7|23609.7|23549.7|23607.1|23547.1|0
1655903340000|2022-06-22 13:09:00|23607.2|23547.2|23607.2|23547.2|23607.2|23547.2|23607.2|23547.2|0
1655903380000|2022-06-22 13:09:40|23606.9|23546.9|23604.5|23544.5|23606.9|23546.9|23604.5|23544.5|0
1655903390000|2022-06-22 13:09:50|23606.9|23546.9|23606.9|23546.9|23606.9|23546.9|23606.9|23546.9|0
1655903420000|2022-06-22 13:10:20|23606.8|23546.8|23604.4|23544.4|23606.8|23546.8|23604.4|23544.4|0
1655903430000|2022-06-22 13:10:30|23602|23542|23602|23542|23602|23542|23602|23542|0
1655903440000|2022-06-22 13:10:40|23601.9|23541.9|23594.4|23534.4|23601.9|23541.9|23594.4|23534.4|1
1655903460000|2022-06-22 13:11:00|23594.5|23534.5|23609.4|23549.4|23609.4|23549.4|23594.5|23534.5|0
1655903470000|2022-06-22 13:11:10|23606.9|23546.9|23606.9|23546.9|23606.9|23546.9|23606.9|23546.9|0
1655903480000|2022-06-22 13:11:20|23601.9|23541.9|23599.3|23539.3|23601.9|23541.9|23599.3|23539.3|0
1655903490000|2022-06-22 13:11:30|23596.9|23536.9|23594.4|23534.4|23596.9|23536.9|23594.4|23534.4|0
1655903520000|2022-06-22 13:12:00|23594.5|23534.5|23599.4|23539.4|23599.4|23539.4|23594.5|23534.5|0
1655903550000|2022-06-22 13:12:30|23599.3|23539.3|23596.9|23536.9|23599.3|23539.3|23596.9|23536.9|0
1655903560000|2022-06-22 13:12:40|23599.4|23539.4|23596.9|23536.9|23599.4|23539.4|23596.9|23536.9|0
1655903570000|2022-06-22 13:12:50|23599.4|23539.4|23604.4|23544.4|23604.4|23544.4|23599.4|23539.4|0
1655903580000|2022-06-22 13:13:00|23606.9|23546.9|23606.9|23546.9|23606.9|23546.9|23606.9|23546.9|0
1655903640000|2022-06-22 13:14:00|23604.4|23544.4|23606.9|23546.9|23606.9|23546.9|23604.4|23544.4|0
1655903670000|2022-06-22 13:14:30|23604.4|23544.4|23604.4|23544.4|23604.4|23544.4|23604.4|23544.4|0
1655903700000|2022-06-22 13:15:00|23604.5|23544.5|23609.4|23549.4|23609.4|23549.4|23604.5|23544.5|0
1655903710000|2022-06-22 13:15:10|23611.9|23551.9|23611.9|23551.9|23611.9|23551.9|23611.9|23551.9|0
1655903720000|2022-06-22 13:15:20|23606.9|23546.9|23606.8|23546.8|23606.9|23546.9|23606.8|23546.8|0
1655903740000|2022-06-22 13:15:40|23606.9|23546.9|23609.5|23549.5|23609.5|23549.5|23606.9|23546.9|0
1655903750000|2022-06-22 13:15:50|23614.4|23554.4|23619.4|23559.4|23621.9|23561.9|23614.4|23554.4|0
1655903760000|2022-06-22 13:16:00|23619.5|23559.5|23624.4|23564.4|23624.4|23564.4|23619.5|23559.5|0
1655903800000|2022-06-22 13:16:40|23626.9|23566.9|23629.4|23569.4|23629.4|23569.4|23626.9|23566.9|0
1655903820000|2022-06-22 13:17:00|23629.5|23569.5|23634.5|23574.5|23634.5|23574.5|23629.5|23569.5|0
1655903830000|2022-06-22 13:17:10|23637|23577|23639.4|23579.4|23639.4|23579.4|23636.9|23576.9|2
1655903840000|2022-06-22 13:17:20|23639.3|23579.3|23631.9|23571.9|23639.3|23579.3|23631.8|23571.8|0
1655903860000|2022-06-22 13:17:40|23632.1|23572.1|23634.6|23574.6|23634.6|23574.6|23632.1|23572.1|0
1655903870000|2022-06-22 13:17:50|23637.1|23577.1|23639.6|23579.6|23639.6|23579.6|23637.1|23577.1|0
1655903880000|2022-06-22 13:18:00|23644.6|23584.6|23639.6|23579.6|23644.6|23584.6|23639.6|23579.6|0
1655903890000|2022-06-22 13:18:10|23642.1|23582.1|23642.1|23582.1|23642.1|23582.1|23642.1|23582.1|0
1655903900000|2022-06-22 13:18:20|23644.6|23584.6|23644.6|23584.6|23644.6|23584.6|23644.6|23584.6|0
1655903910000|2022-06-22 13:18:30|23644.7|23584.7|23644.7|23584.7|23644.7|23584.7|23644.7|23584.7|0
1655903920000|2022-06-22 13:18:40|23642.2|23582.2|23617.1|23577.1|23642.2|23582.2|23617.1|23577.1|0
1655903930000|2022-06-22 13:18:50|23619.6|23559.6|23614.6|23554.6|23619.6|23559.6|23614.6|23554.6|0
1655903950000|2022-06-22 13:19:10|23614.5|23554.5|23604.7|23544.7|23614.5|23554.5|23604.7|23544.7|0
1655903960000|2022-06-22 13:19:20|23597.2|23537.2|23587.1|23527.1|23597.2|23537.2|23587.1|23527.1|0
1655903970000|2022-06-22 13:19:30|23584.7|23524.7|23579.7|23519.7|23584.7|23524.7|23579.7|23519.7|0
1655903980000|2022-06-22 13:19:40|23574.7|23514.7|23559.7|23499.7|23574.7|23514.7|23557.2|23497.2|0
1655903990000|2022-06-22 13:19:50|23557.3|23497.3|23557.3|23497.3|23557.3|23497.3|23557.3|23497.3|0
1655904000000|2022-06-22 13:20:00|23557.2|23497.2|23564.7|23504.7|23564.7|23504.7|23554.8|23494.8|0
1655904010000|2022-06-22 13:20:10|23559.7|23499.7|23557.1|23497.1|23559.7|23499.7|23557.1|23497.1|1
1655904020000|2022-06-22 13:20:20|23557.2|23497.2|23557.2|23497.2|23557.2|23497.2|23557.2|23497.2|0
1655904040000|2022-06-22 13:20:40|23564.6|23504.6|23577.1|23517.1|23577.1|23517.1|23564.6|23504.6|0
1655904050000|2022-06-22 13:20:50|23577.3|23517.3|23582.1|23522.1|23582.1|23522.1|23577.3|23517.3|0
1655904060000|2022-06-22 13:21:00|23584.5|23524.5|23599.5|23539.5|23599.5|23539.5|23584.5|23524.5|0
1655904090000|2022-06-22 13:21:30|23599.6|23539.6|23589.5|23529.5|23607|23547|23589.5|23529.5|0
1655904110000|2022-06-22 13:21:50|23589.1|23529.1|23574.5|23514.5|23589.1|23529.1|23574.5|23514.5|0
1655904130000|2022-06-22 13:22:10|23574.4|23514.4|23569.5|23509.5|23574.4|23514.4|23569.5|23509.5|0
1655904150000|2022-06-22 13:22:30|23564.5|23504.5|23562|23502|23564.5|23504.5|23562|23502|0
1655904160000|2022-06-22 13:22:40|23562.1|23502.1|23567|23507|23567|23507|23562.1|23502.1|0
1655904180000|2022-06-22 13:23:00|23566.8|23506.8|23562|23502|23566.8|23506.8|23562|23502|0
1655904190000|2022-06-22 13:23:10|23564.5|23504.5|23564.5|23504.5|23564.5|23504.5|23564.5|23504.5|0
1655904200000|2022-06-22 13:23:20|23567|23507|23577|23517|23577|23517|23567|23507|0
1655904220000|2022-06-22 13:23:40|23582|23522|23589.5|23529.5|23589.5|23529.5|23582|23522|0
1655904230000|2022-06-22 13:23:50|23589.4|23529.4|23584.5|23524.5|23589.4|23529.4|23584.5|23524.5|0
1655904240000|2022-06-22 13:24:00|23574.4|23534.4|23574.4|23534.4|23574.4|23534.4|23574.4|23534.4|0
1655904250000|2022-06-22 13:24:10|23572|23532|23577|23517|23577|23532|23572|23517|0
1655904260000|2022-06-22 13:24:20|23574.5|23514.5|23574.5|23514.5|23574.5|23514.5|23574.5|23514.5|0
1655904270000|2022-06-22 13:24:30|23567|23507|23567|23507|23567|23507|23567|23507|0
1655904340000|2022-06-22 13:25:40|23567.1|23507.1|23584.5|23524.5|23584.5|23524.5|23567.1|23507.1|0
1655904360000|2022-06-22 13:26:00|23584.6|23524.6|23589.5|23529.5|23589.5|23529.5|23584.6|23524.6|0
1655904370000|2022-06-22 13:26:10|23592|23532|23594.5|23534.5|23594.5|23534.5|23592|23532|0
1655904420000|2022-06-22 13:27:00|23597|23537|23604.5|23544.5|23604.5|23544.5|23597|23537|0
1655904440000|2022-06-22 13:27:20|23602|23542|23599.5|23539.5|23602|23542|23599.5|23539.5|0
1655904460000|2022-06-22 13:27:40|23602|23542|23602|23542|23602|23542|23602|23542|0
1655904470000|2022-06-22 13:27:50|23601.9|23541.9|23589.4|23529.4|23601.9|23541.9|23589.4|23529.4|0
1655904480000|2022-06-22 13:28:00|23589.3|23529.3|23581.9|23521.9|23589.3|23529.3|23581.9|23521.9|0
1655904490000|2022-06-22 13:28:10|23581.8|23521.8|23581.9|23521.9|23581.9|23521.9|23581.8|23521.8|0
1655904500000|2022-06-22 13:28:20|23581.8|23521.8|23584.4|23524.4|23584.4|23524.4|23579.4|23519.4|0
1655904510000|2022-06-22 13:28:30|23586.9|23526.9|23586.9|23526.9|23586.9|23526.9|23586.9|23526.9|0
1655904520000|2022-06-22 13:28:40|23586.7|23526.7|23581.9|23521.9|23586.7|23526.7|23581.9|23521.9|0
1655904540000|2022-06-22 13:29:00|23572|23532|23572|23532|23572|23532|23572|23532|0
1655904550000|2022-06-22 13:29:10|23574.4|23534.4|23574.4|23534.4|23574.4|23534.4|23574.4|23534.4|0
1655904570000|2022-06-22 13:29:30|23584.3|23524.3|23584.3|23524.3|23584.3|23524.3|23584.3|23524.3|0
1655904580000|2022-06-22 13:29:40|23571.8|23531.8|23569.4|23529.4|23571.8|23531.8|23569.4|23529.4|0
1655904600000|2022-06-22 13:30:00|23566.9|23526.9|23541.9|23501.9|23571.9|23526.9|23539.4|23484.1|0
1655904610000|2022-06-22 13:30:10|23544.4|23504.4|23519.2|23459.2|23549.4|23504.4|23519.2|23459.2|0
1655904620000|2022-06-22 13:30:20|23511.9|23451.9|23506.9|23446.9|23524.4|23471.8|23506.9|23446.9|0
1655904630000|2022-06-22 13:30:30|23501.9|23441.9|23501.9|23441.9|23501.9|23441.9|23501.9|23441.9|0
1655904640000|2022-06-22 13:30:40|23499.4|23439.4|23499.4|23439.4|23499.4|23439.4|23496.9|23436.9|0
1655904650000|2022-06-22 13:30:50|23499.5|23439.5|23499.5|23439.5|23499.5|23439.5|23499.5|23439.5|0
1655904660000|2022-06-22 13:31:00|23501.9|23441.9|23504.4|23444.4|23506.9|23446.9|23501.9|23441.9|0
1655904680000|2022-06-22 13:31:20|23509.4|23449.4|23511.9|23451.9|23511.9|23451.9|23509.4|23449.4|1
1655904690000|2022-06-22 13:31:30|23501.5|23461.5|23508.9|23448.9|23508.9|23461.5|23501.5|23448.9|0
1655904700000|2022-06-22 13:31:40|23501.2|23461.2|23493.7|23453.7|23501.2|23471|23491|23453.7|0
1655904710000|2022-06-22 13:31:50|23503.9|23443.9|23503.9|23443.9|23503.9|23443.9|23503.9|23443.9|2
1655904720000|2022-06-22 13:32:00|23504.1|23444.1|23504.1|23444.1|23504.1|23444.1|23504.1|23444.1|0
1655904730000|2022-06-22 13:32:10|23504.2|23444.2|23506.6|23446.6|23506.6|23446.6|23504.2|23444.2|0
1655904740000|2022-06-22 13:32:20|23504.1|23444.1|23506.6|23446.6|23506.7|23446.7|23504.1|23444.1|0
1655904760000|2022-06-22 13:32:40|23504.2|23444.2|23489.2|23429.2|23504.2|23444.2|23489.2|23429.2|0
1655904770000|2022-06-22 13:32:50|23489.3|23429.3|23501.7|23441.7|23501.7|23441.7|23489.3|23429.3|0
1655904780000|2022-06-22 13:33:00|23501.8|23441.8|23499.2|23459.2|23506.7|23459.2|23499.2|23441.8|0
1655904790000|2022-06-22 13:33:10|23511.7|23451.7|23501.7|23441.7|23511.7|23459.2|23499.2|23441.7|0
1655904820000|2022-06-22 13:33:40|23504.2|23444.2|23506.7|23446.7|23506.7|23446.7|23504.2|23444.2|0
1655904830000|2022-06-22 13:33:50|23506.9|23446.9|23514.4|23454.4|23514.4|23461.8|23501.8|23446.9|0
1655904840000|2022-06-22 13:34:00|23519.2|23459.2|23516.7|23456.7|23521.7|23461.7|23516.7|23456.7|0
1655904860000|2022-06-22 13:34:20|23516.8|23456.8|23526.7|23466.7|23526.7|23466.7|23516.8|23456.8|0
1655904870000|2022-06-22 13:34:30|23529.2|23469.2|23526.7|23466.7|23529.2|23469.2|23526.7|23466.7|0
1655904880000|2022-06-22 13:34:40|23524.2|23464.2|23524.2|23464.2|23524.2|23464.2|23524.2|23464.2|0
1655904890000|2022-06-22 13:34:50|23526.7|23466.7|23521.7|23461.7|23526.7|23466.7|23521.7|23461.7|0
1655904900000|2022-06-22 13:35:00|23524.2|23464.2|23519.2|23459.2|23524.2|23464.2|23519.2|23459.2|0
1655904910000|2022-06-22 13:35:10|23519.1|23459.1|23486.7|23426.7|23519.1|23459.1|23486.7|23426.7|0
1655904920000|2022-06-22 13:35:20|23484.3|23424.3|23484.3|23424.3|23484.3|23424.3|23484.3|23424.3|0
1655904930000|2022-06-22 13:35:30|23484.2|23424.2|23484.2|23424.2|23484.2|23424.2|23484.2|23424.2|0
1655904940000|2022-06-22 13:35:40|23484.4|23424.4|23489.2|23429.2|23489.2|23429.2|23484.4|23424.4|0
1655904950000|2022-06-22 13:35:50|23486.7|23426.7|23491.7|23431.7|23491.7|23431.7|23486.7|23426.7|0
1655904960000|2022-06-22 13:36:00|23491.6|23431.6|23479|23439|23491.6|23439|23479|23431.5|0
1655904970000|2022-06-22 13:36:10|23469.4|23429.4|23469.4|23429.4|23469.4|23429.4|23469.4|23429.4|0
1655904990000|2022-06-22 13:36:30|23471.8|23431.8|23471.8|23431.8|23471.8|23431.8|23471.8|23431.8|0
1655905000000|2022-06-22 13:36:40|23476.6|23436.6|23479.2|23439.2|23486.7|23439.2|23476.6|23426.7|2
1655905010000|2022-06-22 13:36:50|23489.5|23429.5|23496.9|23436.9|23499.4|23439.4|23489.5|23429.5|0
1655905020000|2022-06-22 13:37:00|23499.4|23439.4|23499.4|23439.4|23501.9|23441.9|23499.4|23439.4|0
1655905030000|2022-06-22 13:37:10|23504.3|23444.3|23504.3|23444.3|23504.3|23444.3|23504.3|23444.3|0
1655905040000|2022-06-22 13:37:20|23506.8|23446.8|23506.8|23446.8|23506.8|23446.8|23506.8|23446.8|0
1655905060000|2022-06-22 13:37:40|23509.4|23449.4|23514.4|23454.4|23514.4|23454.4|23509.4|23449.4|0
1655905070000|2022-06-22 13:37:50|23514.5|23454.5|23509.5|23469.5|23517|23469.5|23509.5|23454.5|0
1655905080000|2022-06-22 13:38:00|23524.6|23464.6|23524.6|23484.6|23524.6|23484.6|23514.7|23464.6|0
1655905090000|2022-06-22 13:38:10|23524.9|23484.9|23522.3|23502.3|23532.2|23502.3|23522.3|23484.9|0
1655905100000|2022-06-22 13:38:20|23527.1|23507.1|23537.1|23497.1|23539.6|23507.1|23527.1|23497.1|0
1655905110000|2022-06-22 13:38:30|23549.6|23489.6|23549.6|23489.6|23549.6|23489.6|23549.6|23489.6|0
1655905130000|2022-06-22 13:38:50|23544.6|23504.6|23544.6|23504.6|23544.6|23504.6|23544.6|23504.6|0
1655905140000|2022-06-22 13:39:00|23534.7|23514.7|23567.1|23527.1|23567.1|23527.1|23534.7|23512.2|0
1655905150000|2022-06-22 13:39:10|23572.1|23532.1|23574.6|23514.6|23584.6|23532.1|23572.1|23514.6|0
1655905160000|2022-06-22 13:39:20|23569.6|23509.6|23544.6|23484.6|23569.6|23519.3|23542.1|23482.1|0
1655905170000|2022-06-22 13:39:30|23537.1|23497.1|23537.1|23497.1|23537.1|23497.1|23537.1|23497.1|0
1655905180000|2022-06-22 13:39:40|23544.6|23484.6|23517.1|23477.1|23544.6|23484.6|23517.1|23469.6|0
1655905190000|2022-06-22 13:39:50|23524.6|23464.6|23526.9|23466.9|23527.1|23467.1|23524.6|23464.6|0
1655905200000|2022-06-22 13:40:00|23514.5|23454.5|23504.7|23464.7|23514.6|23464.7|23504.7|23454.3|0
1655905210000|2022-06-22 13:40:10|23517.4|23457.4|23517.4|23457.4|23517.4|23457.4|23517.4|23457.4|0
1655905220000|2022-06-22 13:40:20|23524.6|23464.6|23524.6|23464.6|23524.6|23464.6|23524.6|23464.6|0
1655905240000|2022-06-22 13:40:40|23524.7|23464.7|23509.4|23469.4|23524.7|23472.1|23509.4|23462.2|0
1655905250000|2022-06-22 13:40:50|23509.3|23469.3|23502|23462|23509.3|23469.3|23502|23462|0
1655905260000|2022-06-22 13:41:00|23511.8|23451.8|23507.1|23447.1|23511.9|23451.9|23507.1|23447.1|0
1655905270000|2022-06-22 13:41:10|23509.7|23449.7|23512.2|23472.2|23517.2|23472.2|23507.3|23449.7|0
1655905280000|2022-06-22 13:41:20|23509.7|23489.7|23532.4|23492.4|23542.4|23492.4|23509.7|23470|0
1655905290000|2022-06-22 13:41:30|23537.3|23497.3|23562.2|23502.2|23562.2|23517.2|23537.2|23497.3|0
1655905300000|2022-06-22 13:41:40|23554.7|23514.7|23554.7|23514.7|23554.7|23514.7|23554.7|23514.7|0
1655905310000|2022-06-22 13:41:50|23562.2|23502.2|23562.2|23502.2|23562.2|23514.5|23549.7|23499.8|0
1655905320000|2022-06-22 13:42:00|23549.7|23509.7|23549.7|23509.7|23549.7|23509.7|23549.7|23509.7|0
1655905330000|2022-06-22 13:42:10|23549.9|23509.9|23557.1|23517.1|23566.9|23517.2|23549.9|23506.9|0
1655905340000|2022-06-22 13:42:20|23554.7|23514.7|23539.7|23499.7|23561.8|23514.7|23534.7|23487.2|0
1655905350000|2022-06-22 13:42:30|23549.5|23489.5|23549.5|23489.5|23549.5|23489.5|23549.5|23489.5|0
1655905360000|2022-06-22 13:42:40|23547.1|23487.1|23547.1|23487.1|23547.1|23487.1|23547.1|23487.1|0
1655905380000|2022-06-22 13:43:00|23549.6|23489.6|23549.6|23489.6|23549.6|23489.6|23547.2|23487.2|0
1655905400000|2022-06-22 13:43:20|23547.1|23487.1|23549.6|23489.6|23549.6|23489.6|23547.1|23487.1|0
1655905420000|2022-06-22 13:43:40|23547.1|23487.1|23549.6|23489.6|23549.6|23489.6|23547.1|23487.1|0
1655905430000|2022-06-22 13:43:50|23542.1|23502.1|23542.1|23502.1|23542.1|23502.1|23542.1|23502.1|0
1655905440000|2022-06-22 13:44:00|23547.1|23507.1|23559.4|23499.4|23559.4|23509.6|23547.1|23499.4|5
1655905450000|2022-06-22 13:44:10|23559.3|23499.3|23546.3|23486.3|23561.7|23506.4|23546.3|23486.3|0
1655905460000|2022-06-22 13:44:20|23533.8|23493.8|23536.3|23476.3|23541|23493.8|23533.8|23473.8|0
1655905470000|2022-06-22 13:44:30|23536.2|23476.2|23531.3|23471.3|23536.3|23476.3|23531.3|23471.3|0
1655905480000|2022-06-22 13:44:40|23518.8|23478.8|23531.3|23471.3|23531.3|23478.8|23518.8|23466.3|0
1655905500000|2022-06-22 13:45:00|23521.2|23481.2|23526.3|23466.3|23526.3|23481.2|23511.3|23451.3|0
1655905510000|2022-06-22 13:45:10|23526.5|23466.5|23538.8|23478.8|23538.8|23478.8|23526.5|23466.5|0
1655905520000|2022-06-22 13:45:20|23538.9|23478.9|23548.8|23488.8|23548.8|23488.8|23538.9|23478.9|0
1655905530000|2022-06-22 13:45:30|23549|23489|23563.8|23503.8|23563.8|23503.8|23549|23489|0
1655905550000|2022-06-22 13:45:50|23568.8|23508.8|23568.8|23508.8|23568.8|23508.8|23568.8|23508.8|0
1655905560000|2022-06-22 13:46:00|23571.3|23511.3|23576.3|23516.3|23576.3|23516.3|23571.3|23511.3|0
1655905570000|2022-06-22 13:46:10|23581.3|23521.3|23573.8|23533.8|23581.3|23533.8|23573.8|23521.3|0
1655905580000|2022-06-22 13:46:20|23583.9|23523.9|23588.8|23528.8|23588.8|23528.8|23583.9|23523.9|0
1655905590000|2022-06-22 13:46:30|23591.3|23531.3|23591.3|23531.3|23591.3|23531.3|23591.3|23531.3|0
1655905600000|2022-06-22 13:46:40|23583.8|23543.8|23588.8|23528.8|23591.3|23543.8|23583.8|23528.8|0
1655905610000|2022-06-22 13:46:50|23588.7|23528.7|23586.3|23526.3|23588.7|23528.7|23586.3|23526.3|0
1655905620000|2022-06-22 13:47:00|23581.3|23521.3|23573.8|23513.8|23581.3|23528.8|23568.8|23511.3|0
1655905630000|2022-06-22 13:47:10|23576.3|23516.3|23576.3|23516.3|23576.3|23516.3|23576.3|23516.3|0
1655905640000|2022-06-22 13:47:20|23576.2|23516.2|23573.8|23513.8|23576.2|23516.2|23573.8|23513.8|0
1655905650000|2022-06-22 13:47:30|23578.8|23518.8|23588.8|23528.8|23588.8|23528.8|23578.8|23518.8|0
1655905660000|2022-06-22 13:47:40|23591.3|23531.3|23591.3|23531.3|23591.3|23531.3|23591.3|23531.3|0
1655905670000|2022-06-22 13:47:50|||||||||1
1655905680000|2022-06-22 13:48:00|23591.4|23531.4|23596.5|23536.5|23596.5|23536.5|23591.4|23531.4|0
1655905690000|2022-06-22 13:48:10|23594|23534|23589|23529|23594|23534|23589|23529|0
1655905700000|2022-06-22 13:48:20|23588.9|23528.9|23591.4|23531.4|23591.5|23531.5|23586.5|23526.5|0
1655905710000|2022-06-22 13:48:30|23589|23529|23589|23529|23589|23529|23589|23529|0
1655905730000|2022-06-22 13:48:50|23591.5|23531.5|23591.5|23531.5|23591.5|23531.5|23591.5|23531.5|0
1655905740000|2022-06-22 13:49:00|23589|23529|23591.5|23531.5|23591.5|23531.5|23589|23529|0
1655905780000|2022-06-22 13:49:40|23594|23534|23596.5|23536.5|23596.5|23536.5|23594|23534|0
1655905790000|2022-06-22 13:49:50|23599|23539|23599|23539|23599|23539|23599|23539|0
1655905800000|2022-06-22 13:50:00|23596.5|23536.5|23596.5|23536.5|23599|23539|23596.5|23536.5|0
1655905810000|2022-06-22 13:50:10|23596.4|23536.4|23576.3|23516.3|23596.4|23536.4|23576.3|23516.3|0
1655905830000|2022-06-22 13:50:30|23573.9|23513.9|23571.3|23511.3|23573.9|23513.9|23571.3|23511.3|0
1655905840000|2022-06-22 13:50:40|23564|23504|23561.5|23501.5|23564|23504|23561.5|23501.5|0
1655905860000|2022-06-22 13:51:00|23559|23499|23551.2|23491.2|23559|23499|23551.2|23491.2|0
1655905870000|2022-06-22 13:51:10|23541.5|23481.5|23541.5|23481.5|23541.5|23481.5|23541.5|23481.5|0
1655905890000|2022-06-22 13:51:30|23539|23479|23539|23479|23541.5|23481.5|23536.5|23476.5|0
1655905910000|2022-06-22 13:51:50|23539.1|23479.1|23539.1|23479.1|23539.1|23479.1|23539.1|23479.1|0
1655905920000|2022-06-22 13:52:00|23541.5|23481.5|23539|23499|23541.6|23499|23539|23479|0
1655905930000|2022-06-22 13:52:10|23531.5|23511.5|23571.6|23511.6|23571.6|23511.6|23531.5|23506.5|0
1655905940000|2022-06-22 13:52:20|23574|23514|23574|23514|23576.5|23516.5|23574|23514|0
1655905950000|2022-06-22 13:52:30|23571.5|23511.5|23571.5|23511.5|23571.5|23511.5|23571.5|23511.5|0
1655905960000|2022-06-22 13:52:40|23571.6|23511.6|23574|23514|23574|23514|23571.6|23511.6|0
1655905980000|2022-06-22 13:53:00|23571.5|23511.5|23571.5|23511.5|23571.5|23511.5|23571.5|23511.5|0
1655905990000|2022-06-22 13:53:10|23571.7|23511.7|23571.5|23511.5|23576.5|23516.5|23571.5|23511.5|0
1655906000000|2022-06-22 13:53:20|23571.4|23511.4|23563.9|23503.9|23571.4|23511.4|23563.9|23503.9|0
1655906010000|2022-06-22 13:53:30|23561.5|23501.5|23561.5|23501.5|23561.5|23501.5|23561.5|23501.5|0
1655906020000|2022-06-22 13:53:40|23564|23504|23571.5|23511.5|23571.5|23511.5|23564|23504|0
1655906030000|2022-06-22 13:53:50|23571.6|23511.6|23574|23514|23574|23514|23571.6|23511.6|0
1655906040000|2022-06-22 13:54:00|23573.9|23513.9|23571.5|23511.5|23573.9|23513.9|23571.5|23511.5|0
1655906080000|2022-06-22 13:54:40|23569|23509|23548.9|23488.9|23569|23509|23548.9|23488.9|0
1655906100000|2022-06-22 13:55:00|23551.5|23491.5|23569.3|23509.3|23569.3|23509.3|23551.5|23491.5|0
1655906110000|2022-06-22 13:55:10|23576.5|23516.5|23576.5|23516.5|23576.5|23516.5|23576.5|23516.5|0
1655906120000|2022-06-22 13:55:20|23576.7|23516.7|23586.5|23526.5|23586.5|23526.5|23576.7|23516.7|0
1655906150000|2022-06-22 13:55:50|23586.4|23526.4|23583.9|23523.9|23586.4|23526.4|23583.9|23523.9|0
1655906160000|2022-06-22 13:56:00|23581.5|23521.5|23581.5|23521.5|23581.5|23521.5|23581.5|23521.5|0
1655906170000|2022-06-22 13:56:10|23581.3|23521.3|23578.9|23518.9|23581.3|23521.3|23578.9|23518.9|0
1655906190000|2022-06-22 13:56:30|23576.4|23516.4|23571.4|23511.4|23576.4|23516.4|23571.4|23511.4|0
1655906200000|2022-06-22 13:56:40|23571.5|23511.5|23571.5|23511.5|23571.5|23511.5|23571.5|23511.5|0
1655906220000|2022-06-22 13:57:00|23573.9|23513.9|23579|23519|23579|23519|23573.9|23513.9|1
1655906230000|2022-06-22 13:57:10|23571.5|23531.5|23581.5|23521.5|23581.5|23531.5|23571.5|23521.5|0
1655906240000|2022-06-22 13:57:20|23579|23519|23579|23519|23579|23519|23579|23519|0
1655906250000|2022-06-22 13:57:30|23579.1|23519.1|23579.1|23519.1|23579.1|23519.1|23579.1|23519.1|0
1655906270000|2022-06-22 13:57:50|23584|23524|23584|23524|23584|23524|23584|23524|0
1655906280000|2022-06-22 13:58:00|23586.5|23526.5|23584|23524|23586.5|23526.5|23584|23524|0
1655906290000|2022-06-22 13:58:10|23583.9|23523.9|23581.5|23521.5|23583.9|23523.9|23581.5|23521.5|0
1655906310000|2022-06-22 13:58:30|23581.4|23521.4|23574.2|23514.2|23581.4|23521.4|23574.2|23514.2|0
1655906320000|2022-06-22 13:58:40|23561.7|23521.7|23556.8|23516.8|23561.7|23521.7|23556.8|23516.8|0
1655906340000|2022-06-22 13:59:00|23554.4|23514.4|23544.3|23524.3|23554.4|23524.3|23544.3|23514.4|1
1655906350000|2022-06-22 13:59:10|23539.5|23519.5|23546.6|23486.6|23546.6|23519.5|23529.7|23486.6|3
1655906360000|2022-06-22 13:59:20|23546.7|23486.7|23544.2|23484.2|23546.7|23486.7|23544.2|23484.2|0
1655906370000|2022-06-22 13:59:30|23546.7|23486.7|23546.7|23486.7|23546.7|23486.7|23544.3|23484.3|0
1655906390000|2022-06-22 13:59:50|23546.8|23486.8|23546.9|23486.9|23546.9|23486.9|23546.8|23486.8|0
1655906400000|2022-06-22 14:00:00|23547|23487|23544.5|23504.5|23547.1|23504.5|23544.5|23487|0
1655906420000|2022-06-22 14:00:20|23547|23507|23537.1|23517.1|23547|23517.1|23537.1|23507|0
1655906430000|2022-06-22 14:00:30|23539.5|23519.5|23572|23512|23572|23524.5|23539.5|23502.4|0
1655906460000|2022-06-22 14:01:00|23562.1|23522.1|23572|23512|23574.4|23522.1|23562.1|23512|0
1655906470000|2022-06-22 14:01:10|23564.5|23524.5|23564.5|23524.5|23564.5|23524.5|23564.5|23524.5|0
1655906520000|2022-06-22 14:02:00|23564.6|23524.6|23569.5|23529.5|23569.5|23529.5|23564.6|23524.6|0
1655906540000|2022-06-22 14:02:20|23579.4|23519.4|23579.4|23519.4|23579.4|23519.4|23579.4|23519.4|1
1655906550000|2022-06-22 14:02:30|23579.5|23519.5|23581.9|23521.9|23581.9|23521.9|23579.5|23519.5|0
1655906580000|2022-06-22 14:03:00|23582|23522|23582|23522|23582|23522|23582|23522|0
1655906590000|2022-06-22 14:03:10|23584.4|23524.4|23591.9|23531.9|23591.9|23536.9|23574.5|23524.4|0
1655906610000|2022-06-22 14:03:30|23592.1|23532.1|23599.4|23539.4|23599.4|23539.4|23592.1|23532.1|0
1655906630000|2022-06-22 14:03:50|23589.5|23549.5|23589.5|23549.5|23589.5|23549.5|23589.5|23549.5|0
1655906670000|2022-06-22 14:04:30|23601.9|23541.9|23599.5|23539.5|23601.9|23541.9|23599.5|23539.5|0
1655906700000|2022-06-22 14:05:00|23602|23542|23604.5|23564.5|23609.6|23564.5|23597.1|23542|0
1655906720000|2022-06-22 14:05:20|23614.6|23554.6|23627|23567|23627|23567|23614.6|23554.6|0
1655906730000|2022-06-22 14:05:30|23627.1|23567.1|23632|23572|23632|23579.5|23619.5|23567|0
1655906760000|2022-06-22 14:06:00|23622.1|23582.1|23622.1|23582.1|23622.1|23582.1|23622.1|23582.1|0
1655906770000|2022-06-22 14:06:10|23624.5|23584.5|23627|23587|23627|23587|23624.5|23584.5|0
1655906780000|2022-06-22 14:06:20|23642|23582|23642|23582|23642|23582|23642|23582|0
1655906800000|2022-06-22 14:06:40|23642.5|23582.5|23659.4|23599.4|23659.4|23599.4|23642.5|23582.5|0
1655906820000|2022-06-22 14:07:00|23659.5|23599.5|23657.1|23597.1|23659.5|23599.5|23657|23597|0
1655906830000|2022-06-22 14:07:10|23659.4|23599.4|23659.5|23599.5|23659.5|23599.5|23657|23597|0
1655906840000|2022-06-22 14:07:20|23659.6|23599.6|23659.7|23619.7|23669.5|23619.7|23659.6|23599.6|0
1655906850000|2022-06-22 14:07:30|23664.5|23624.5|23667|23627|23667|23627|23664.5|23624.5|0
1655906870000|2022-06-22 14:07:50|23669.5|23629.5|23679.6|23619.6|23679.6|23629.5|23669.5|23619.6|0
1655906880000|2022-06-22 14:08:00|23682|23622|23682|23622|23684.4|23634.5|23674.5|23622|0
1655906920000|2022-06-22 14:08:40|23681.8|23621.8|23666.8|23626.8|23681.8|23626.9|23666.8|23621.8|0
1655906940000|2022-06-22 14:09:00|23672|23612|23672|23612|23672|23612|23669.5|23609.5|0
1655906950000|2022-06-22 14:09:10|23662.1|23622.1|23682|23622|23682|23627.1|23662.1|23614.6|0
1655906960000|2022-06-22 14:09:20|23671.9|23631.9|23672|23612|23679.4|23631.9|23669.5|23612|0
1655906990000|2022-06-22 14:09:50|23672.1|23612.1|23674.5|23614.5|23674.5|23614.5|23672.1|23612.1|0
1655907010000|2022-06-22 14:10:10|23677|23617|23677|23617|23677|23617|23677|23617|0
1655907020000|2022-06-22 14:10:20|23664.5|23624.5|23674.6|23614.6|23674.6|23624.5|23664.5|23614.6|0
1655907030000|2022-06-22 14:10:30|23677|23617|23674.5|23634.5|23677|23634.5|23669.5|23617|0
1655907050000|2022-06-22 14:10:50|23682|23622|23684.4|23624.4|23684.4|23624.4|23682|23622|0
1655907060000|2022-06-22 14:11:00|23674.5|23634.5|23689.5|23629.5|23689.5|23634.5|23674.5|23624.6|0
1655907080000|2022-06-22 14:11:20|23689.4|23629.4|23679.3|23619.3|23689.4|23629.4|23679.3|23619.3|0
1655907090000|2022-06-22 14:11:30|23674.5|23614.5|23674.5|23614.5|23674.5|23614.5|23672|23612|0
1655907100000|2022-06-22 14:11:40|23674.4|23614.4|23674.5|23614.5|23674.5|23614.5|23672|23612|0
1655907110000|2022-06-22 14:11:50|23669.5|23609.5|23672|23612|23672|23612|23669.5|23609.5|0
1655907120000|2022-06-22 14:12:00|23662.1|23622.1|23655.1|23635.1|23664.6|23635.1|23655.1|23622.1|2
1655907130000|2022-06-22 14:12:10|||||||||4
1655907140000|2022-06-22 14:12:20|23657.5|23637.5|23669.7|23609.7|23677.2|23637.5|23657.5|23609.7|0
1655907150000|2022-06-22 14:12:30|23669.8|23609.8|23667.2|23607.2|23672.1|23612.1|23667.2|23607.2|0
1655907160000|2022-06-22 14:12:40|23654.7|23614.7|23654.6|23594.6|23654.7|23614.7|23647.1|23594.6|0
1655907180000|2022-06-22 14:13:00|23652.2|23592.2|23652.2|23592.2|23652.2|23592.2|23652.2|23592.2|0
1655907200000|2022-06-22 14:13:20|23652|23592|23644.7|23584.7|23652|23592|23644.7|23584.7|0
1655907210000|2022-06-22 14:13:30|23644.5|23584.5|23634.7|23574.7|23644.5|23584.5|23634.7|23574.7|0
1655907220000|2022-06-22 14:13:40|23634.6|23574.6|23632.2|23572.2|23634.6|23574.6|23632.2|23572.2|0
1655907240000|2022-06-22 14:14:00|23632.3|23572.3|23637.2|23577.2|23637.2|23577.2|23632.3|23572.3|0
1655907250000|2022-06-22 14:14:10|23629.7|23589.7|23629.7|23589.7|23629.7|23589.7|23629.7|23589.7|0
1655907280000|2022-06-22 14:14:40|23634.7|23594.7|23659.7|23599.7|23659.7|23599.7|23634.7|23594.7|0
1655907290000|2022-06-22 14:14:50|23662.2|23602.2|23662.2|23602.2|23662.2|23602.2|23662.2|23602.2|0
1655907300000|2022-06-22 14:15:00|23664.6|23604.6|23662.2|23602.2|23664.6|23604.6|23659.8|23599.8|0
1655907320000|2022-06-22 14:15:20|23652.3|23612.3|23654.8|23614.8|23654.8|23614.8|23649.8|23609.8|0
1655907330000|2022-06-22 14:15:30|23654.9|23614.9|23657.3|23617.3|23657.3|23617.3|23654.9|23614.9|0
1655907340000|2022-06-22 14:15:40|23657.2|23617.2|23657.2|23617.2|23657.2|23617.2|23657.2|23617.2|0
1655907350000|2022-06-22 14:15:50|23654.8|23614.8|23654.9|23614.9|23654.9|23614.9|23654.8|23614.8|0
1655907360000|2022-06-22 14:16:00|23657.3|23617.3|23662.3|23622.3|23662.3|23622.3|23657.3|23617.3|0
1655907370000|2022-06-22 14:16:10|23652.4|23632.4|23654.8|23634.8|23654.8|23634.8|23652.4|23632.4|0
1655907380000|2022-06-22 14:16:20|23655|23635|23662.4|23642.4|23669.9|23642.4|23655|23629.9|0
1655907390000|2022-06-22 14:16:30|23664.8|23644.8|23664.8|23644.8|23664.8|23644.8|23664.8|23644.8|0
1655907400000|2022-06-22 14:16:40|23674.9|23634.9|23682.3|23642.3|23682.3|23642.3|23674.9|23634.9|0
1655907420000|2022-06-22 14:17:00|23674.8|23654.8|23687.3|23647.3|23687.3|23654.8|23674.8|23647.3|0
1655907430000|2022-06-22 14:17:10|23687.2|23647.2|23682.3|23642.3|23687.2|23647.2|23682.3|23642.3|0
1655907450000|2022-06-22 14:17:30|23672.2|23652.2|23679.8|23639.8|23679.8|23652.2|23672.2|23639.7|0
1655907460000|2022-06-22 14:17:40|23679.9|23639.9|23682.3|23642.3|23682.3|23642.3|23679.9|23639.9|0
1655907470000|2022-06-22 14:17:50|23669.8|23649.8|23669.8|23649.8|23669.8|23649.8|23669.8|23649.8|0
1655907480000|2022-06-22 14:18:00|23679.7|23639.7|23672.3|23632.3|23679.7|23644.8|23664.8|23632.3|0
1655907490000|2022-06-22 14:18:10|23669.9|23629.9|23669.9|23629.9|23669.9|23629.9|23669.9|23629.9|0
1655907500000|2022-06-22 14:18:20|23672.4|23632.4|23682.3|23622.3|23682.3|23632.4|23672.4|23622.3|0
1655907510000|2022-06-22 14:18:30|23677.2|23637.2|23687.1|23627.1|23687.1|23637.2|23677.2|23627.1|0
1655907520000|2022-06-22 14:18:40|23682.1|23622.1|23679.6|23619.6|23682.1|23622.1|23679.6|23619.6|0
1655907540000|2022-06-22 14:19:00|23679.7|23619.7|23679.7|23619.7|23679.7|23619.7|23679.7|23619.7|0
1655907550000|2022-06-22 14:19:10|23669.8|23629.8|23669.8|23629.8|23669.8|23629.8|23669.8|23629.8|0
1655907560000|2022-06-22 14:19:20|23684.7|23624.7|23674.8|23634.8|23684.7|23634.8|23674.8|23624.7|0
1655907570000|2022-06-22 14:19:30|23677.2|23637.2|23677.2|23637.2|23677.2|23637.2|23677.2|23637.2|0
1655907600000|2022-06-22 14:20:00|23677.4|23637.4|23682.2|23642.2|23682.2|23642.2|23677.4|23637.4|0
1655907610000|2022-06-22 14:20:10|23694.7|23634.7|23687.2|23647.2|23694.7|23647.2|23687.2|23634.7|0
1655907620000|2022-06-22 14:20:20|23684.7|23644.7|23682.1|23642.1|23687|23647|23682.1|23642.1|0
1655907630000|2022-06-22 14:20:30|23679.7|23639.7|23677|23637|23679.7|23647.2|23667.2|23637|0
1655907640000|2022-06-22 14:20:40|23672.2|23632.2|23672.2|23632.2|23672.2|23632.2|23672.2|23632.2|0
1655907650000|2022-06-22 14:20:50|23674.7|23614.7|23657.2|23617.2|23674.7|23622|23657.2|23614.6|2
1655907660000|2022-06-22 14:21:00|23659.7|23619.7|23662.2|23622.2|23662.2|23622.2|23659.7|23619.7|0
1655907670000|2022-06-22 14:21:10|23667.2|23627.2|23669.8|23629.8|23682.1|23632.2|23667.2|23619.7|0
1655907700000|2022-06-22 14:21:40|23672.2|23632.2|23669.8|23629.8|23672.2|23632.2|23669.8|23629.8|0
1655907720000|2022-06-22 14:22:00|23672.3|23632.3|23682.3|23642.3|23682.3|23647.4|23667.4|23632.3|0
1655907740000|2022-06-22 14:22:20|23684.8|23644.8|23687.3|23647.3|23687.3|23647.3|23684.8|23644.8|0
1655907750000|2022-06-22 14:22:30|23682.3|23642.3|23682.3|23642.3|23682.3|23642.3|23682.3|23642.3|0
1655907760000|2022-06-22 14:22:40|23672.2|23652.2|23669.8|23649.8|23672.2|23652.2|23669.8|23649.8|0
1655907780000|2022-06-22 14:23:00|23679.9|23639.9|23687.3|23647.3|23687.3|23652.4|23672.4|23639.9|0
1655907800000|2022-06-22 14:23:20|23697.5|23637.5|23697.5|23637.5|23697.5|23637.5|23697.5|23637.5|0
1655907810000|2022-06-22 14:23:30|23707.1|23647.1|23707.1|23647.1|23707.1|23647.1|23707.1|23647.1|0
1655907820000|2022-06-22 14:23:40|23687.4|23667.4|23702.3|23662.3|23702.3|23669.8|23687.4|23662.3|2
1655907830000|2022-06-22 14:23:50|23694.8|23674.8|23699.8|23679.8|23699.8|23679.8|23694.8|23674.8|0
1655907900000|2022-06-22 14:25:00|23709.9|23669.9|23704.8|23664.8|23712.3|23682.2|23702.2|23664.8|0
1655907910000|2022-06-22 14:25:10|23702.3|23662.3|23697.3|23657.3|23702.3|23672.2|23689.8|23657.3|0
1655907920000|2022-06-22 14:25:20|23697.5|23657.5|23702.3|23662.3|23702.3|23662.3|23697.5|23657.5|0
1655907950000|2022-06-22 14:25:50|23697.3|23677.3|23697.3|23677.3|23697.3|23677.3|23697.3|23677.3|0
1655907960000|2022-06-22 14:26:00|23697.4|23677.4|23709.8|23689.8|23709.8|23689.8|23697.4|23677.4|0
1655907980000|2022-06-22 14:26:20|23712.3|23692.3|23715|23695|23715|23695|23712.3|23692.3|0
1655907990000|2022-06-22 14:26:30|23719.8|23699.8|23714.8|23694.8|23727.3|23699.8|23714.8|23687.3|0
1655908010000|2022-06-22 14:26:50|23724.9|23684.9|23724.9|23684.9|23724.9|23684.9|23724.9|23684.9|0
1655908020000|2022-06-22 14:27:00|23727.3|23687.3|23722.3|23682.3|23727.3|23687.3|23722.3|23682.3|0
1655908030000|2022-06-22 14:27:10|23714.8|23694.8|23727.3|23687.3|23727.3|23694.8|23714.8|23684.9|0
1655908040000|2022-06-22 14:27:20|23717.4|23697.4|23724.8|23704.8|23724.8|23704.8|23717.4|23697.4|0
1655908050000|2022-06-22 14:27:30|23724.9|23704.9|23727.3|23707.3|23727.3|23707.3|23724.9|23704.9|0
1655908060000|2022-06-22 14:27:40|23724.8|23704.8|23729.8|23709.8|23729.8|23709.8|23724.8|23704.8|0
1655908080000|2022-06-22 14:28:00|23739.7|23699.7|23727.3|23667.3|23739.7|23709.8|23715.1|23659.8|0
1655908090000|2022-06-22 14:28:10|23727.2|23667.2|23722.3|23662.3|23727.2|23667.2|23722.3|23662.3|0
1655908100000|2022-06-22 14:28:20|23712.4|23672.4|23712.4|23672.4|23712.4|23672.4|23712.4|23672.4|0
1655908110000|2022-06-22 14:28:30|23714.8|23674.8|23717.3|23677.3|23719.7|23689.8|23709.8|23674.8|0
1655908120000|2022-06-22 14:28:40|23719.8|23679.8|23722.3|23682.3|23722.3|23682.3|23719.8|23679.8|0
1655908130000|2022-06-22 14:28:50|23712.4|23692.4|23727.3|23687.3|23727.3|23692.4|23712.4|23687.3|0
1655908140000|2022-06-22 14:29:00|23732.3|23672.3|23719.8|23679.8|23732.3|23679.8|23719.8|23672.3|0
1655908170000|2022-06-22 14:29:30|23717.3|23677.3|23717.3|23677.3|23717.3|23677.3|23717.3|23677.3|0
1655908180000|2022-06-22 14:29:40|23719.8|23679.8|23719.8|23679.8|23719.8|23679.8|23719.8|23679.8|0
1655908200000|2022-06-22 14:30:00|23719.9|23679.9|23722.3|23682.3|23722.3|23682.3|23719.8|23679.8|0
1655908220000|2022-06-22 14:30:20|23707.3|23687.3|23694.8|23674.8|23707.3|23687.3|23694.8|23674.8|0
1655908240000|2022-06-22 14:30:40|23702.3|23662.3|23697.3|23657.3|23702.3|23662.3|23697.3|23657.3|0
1655908250000|2022-06-22 14:30:50|23702.3|23642.3|23694.8|23654.8|23702.3|23654.8|23694.8|23642.3|0
1655908260000|2022-06-22 14:31:00|23697.3|23657.3|23679.8|23659.8|23697.3|23667.2|23679.8|23652.3|0
1655908270000|2022-06-22 14:31:10|23689.7|23649.7|23689.8|23649.8|23689.8|23649.8|23687.3|23647.3|0
1655908280000|2022-06-22 14:31:20|23689.9|23649.9|23692.3|23652.3|23692.3|23652.3|23689.9|23649.9|0
1655908340000|2022-06-22 14:32:20|23684.8|23664.8|23684.8|23664.8|23684.8|23664.8|23684.8|23664.8|0
1655908360000|2022-06-22 14:32:40|||||||||1
1655908380000|2022-06-22 14:33:00|23687.3|23667.3|23687.3|23667.3|23687.3|23667.3|23687.3|23667.3|0
1655908390000|2022-06-22 14:33:10|23687.2|23667.2|23694.5|23654.5|23694.5|23667.2|23684.8|23654.5|0
1655908410000|2022-06-22 14:33:30|23687.3|23647.3|23687.3|23647.3|23687.3|23647.3|23687.3|23647.3|0
1655908430000|2022-06-22 14:33:50|23682.3|23642.3|23677.1|23617.1|23682.3|23652.2|23667.2|23617.1|0
1655908440000|2022-06-22 14:34:00|23667.2|23627.2|23654.8|23634.8|23667.3|23634.8|23654.8|23624.8|0
1655908450000|2022-06-22 14:34:10|23664.9|23624.9|23669.9|23649.9|23674.8|23649.9|23657.2|23624.9|0
1655908460000|2022-06-22 14:34:20|23682.3|23642.3|23682.3|23642.3|23682.3|23642.3|23682.3|23642.3|0
1655908500000|2022-06-22 14:35:00|23679.9|23639.9|23667.1|23607.1|23679.9|23649.8|23662.1|23607.1|0
1655908510000|2022-06-22 14:35:10|23662.2|23602.2|23644.8|23604.8|23662.2|23604.8|23644.8|23599.8|0
1655908520000|2022-06-22 14:35:20|23637.3|23597.3|23624.8|23584.8|23637.3|23597.3|23624.8|23584.8|0
1655908540000|2022-06-22 14:35:40|23627.3|23587.3|23627.3|23587.3|23627.3|23587.3|23627.3|23587.3|0
1655908550000|2022-06-22 14:35:50|23619.8|23599.8|23622.3|23602.3|23622.3|23602.3|23619.8|23599.8|0
1655908560000|2022-06-22 14:36:00|23637.3|23597.3|23639.8|23599.8|23639.8|23599.8|23637.3|23597.3|0
1655908570000|2022-06-22 14:36:10|23642.3|23602.3|23642.3|23602.3|23642.3|23602.3|23642.3|23602.3|0
1655908580000|2022-06-22 14:36:20|23632.4|23612.4|23644.7|23604.7|23644.7|23612.4|23632.4|23604.7|0
1655908590000|2022-06-22 14:36:30|23642.3|23602.3|23632.4|23612.4|23642.3|23612.4|23632.4|23602.3|0
1655908600000|2022-06-22 14:36:40|23634.8|23614.8|23647.3|23607.3|23647.3|23614.8|23634.8|23602.3|0
1655908610000|2022-06-22 14:36:50|23657.3|23617.3|23682.3|23642.3|23682.3|23642.3|23647.4|23617.3|0
1655908620000|2022-06-22 14:37:00|23692.1|23632.1|23677.4|23637.4|23692.1|23637.4|23677.4|23627.3|0
1655908630000|2022-06-22 14:37:10|23679.8|23639.8|23679.8|23639.8|23679.8|23639.8|23679.8|23639.8|0
1655908640000|2022-06-22 14:37:20|23679.9|23639.9|23679.9|23639.9|23679.9|23639.9|23679.9|23639.9|1
1655908650000|2022-06-22 14:37:30|23669.8|23649.8|23662.3|23622.3|23677.3|23649.8|23662.3|23622.3|0
1655908690000|2022-06-22 14:38:10|23652.4|23632.4|23652.4|23632.4|23652.4|23632.4|23652.4|23632.4|0
1655908700000|2022-06-22 14:38:20|23667.3|23627.3|23667.3|23627.3|23667.3|23627.3|23667.3|23627.3|0
1655908720000|2022-06-22 14:38:40|23667.2|23627.2|23664.8|23624.8|23667.2|23627.2|23664.8|23624.8|0
1655908730000|2022-06-22 14:38:50|23672.3|23612.3|23664.8|23624.8|23672.3|23624.8|23662.3|23612.3|0
1655908740000|2022-06-22 14:39:00|23667.3|23627.3|23659.8|23639.8|23667.3|23639.8|23659.8|23627.3|0
1655908750000|2022-06-22 14:39:10|23669.7|23629.7|23652.2|23612.2|23669.7|23629.7|23652.2|23609.7|0
1655908760000|2022-06-22 14:39:20|23649.7|23609.7|23649.7|23609.7|23649.7|23609.7|23649.7|23609.7|18
1655908770000|2022-06-22 14:39:30|23642.5|23602.5|23642.5|23602.5|23642.5|23602.5|23642.5|23602.5|0
1655908790000|2022-06-22 14:39:50|23640.1|23600.1|23637.7|23597.7|23640.1|23610.2|23630.2|23597.7|0
1655908800000|2022-06-22 14:40:00|23630.2|23610.2|23637.7|23597.7|23637.7|23610.2|23627.8|23597.7|0
1655908820000|2022-06-22 14:40:20|23635.3|23595.3|23625.2|23605.2|23635.3|23605.2|23625.2|23595.3|0
1655908830000|2022-06-22 14:40:30|23622.8|23602.8|23622.8|23602.8|23622.8|23602.8|23622.8|23602.8|0
1655908840000|2022-06-22 14:40:40|23635.3|23595.3|23635.3|23595.3|23635.3|23595.3|23635.3|23595.3|0
1655908860000|2022-06-22 14:41:00|23625.4|23605.4|23640.4|23620.4|23640.4|23620.4|23625.4|23597.9|0
1655908870000|2022-06-22 14:41:10|23642.8|23622.8|23642.8|23622.8|23642.8|23622.8|23642.8|23622.8|0
1655908890000|2022-06-22 14:41:30|23640.3|23620.3|23645.3|23605.3|23645.3|23620.3|23640.2|23605.3|0
1655908920000|2022-06-22 14:42:00|23635.2|23615.2|23617.8|23597.8|23635.2|23615.2|23617.8|23590.3|0
1655908930000|2022-06-22 14:42:10|23625.3|23585.3|23625.3|23585.3|23625.3|23585.3|23625.3|23585.3|0
1655908950000|2022-06-22 14:42:30|23617.8|23597.8|23617.8|23597.8|23617.8|23597.8|23617.8|23597.8|0
1655908960000|2022-06-22 14:42:40|23627.8|23587.8|23610.3|23590.3|23627.8|23597.8|23610.3|23585.3|0
1655908980000|2022-06-22 14:43:00|||||||||1
1655908990000|2022-06-22 14:43:10|23602.8|23582.8|23597.8|23557.8|23602.8|23582.8|23597.8|23557.8|0
1655909000000|2022-06-22 14:43:20|23595.3|23555.3|23587.9|23567.9|23595.3|23567.9|23587.9|23555.3|0
1655909010000|2022-06-22 14:43:30|23590.3|23570.3|23595.3|23555.3|23597.7|23570.3|23587.8|23552.8|0
1655909020000|2022-06-22 14:43:40|23595.2|23555.2|23595.2|23555.2|23595.2|23555.2|23595.2|23555.2|0
1655909040000|2022-06-22 14:44:00|23592.8|23552.8|23587.8|23567.8|23595.3|23570.3|23587.8|23552.8|0
1655909070000|2022-06-22 14:44:30|23590.3|23570.3|23590.3|23570.3|23590.3|23570.3|23590.3|23570.3|0
1655909080000|2022-06-22 14:44:40|23592.8|23572.8|23630.3|23590.3|23630.3|23595.3|23592.8|23572.8|0
1655909090000|2022-06-22 14:44:50|23630.4|23590.4|23627.8|23607.8|23637.8|23607.8|23627.8|23590.4|0
1655909100000|2022-06-22 14:45:00|23647.5|23587.5|23625.3|23585.3|23647.5|23595|23625.2|23585.2|0
1655909120000|2022-06-22 14:45:20|23615.2|23595.2|23607.8|23587.8|23615.2|23595.2|23607.8|23587.8|0
1655909140000|2022-06-22 14:45:40|23605.3|23585.3|23592.5|23552.5|23605.3|23585.3|23582.8|23552.5|0
1655909150000|2022-06-22 14:45:50|23594.9|23534.9|23555|23535|23594.9|23535|23555|23522.5|0
1655909160000|2022-06-22 14:46:00|23547.8|23527.8|23555.3|23515.3|23555.3|23527.8|23542.8|23512.8|0
1655909170000|2022-06-22 14:46:10|23560.3|23520.3|23560.3|23520.3|23560.3|23520.3|23560.3|23520.3|0
1655909180000|2022-06-22 14:46:20|23565.3|23525.3|23570.4|23530.4|23575.4|23530.4|23565.3|23515.4|0
1655909190000|2022-06-22 14:46:30|23575.3|23535.3|23575.3|23535.3|23575.3|23547.8|23567.8|23535.3|0
1655909200000|2022-06-22 14:46:40|23562.8|23542.8|23562.8|23542.8|23562.8|23542.8|23562.8|23542.8|0
1655909220000|2022-06-22 14:47:00|23562.7|23542.7|23570.2|23550.2|23570.2|23550.2|23562.7|23542.7|0
1655909230000|2022-06-22 14:47:10|23567.7|23547.7|23582.7|23542.7|23582.7|23552.5|23567.7|23542.7|0
1655909260000|2022-06-22 14:47:40|23582.8|23542.8|23585.2|23545.2|23585.2|23545.2|23582.8|23542.8|0
1655909280000|2022-06-22 14:48:00|23580.2|23560.2|23582.7|23562.7|23582.7|23562.7|23580.2|23560.2|0
1655909310000|2022-06-22 14:48:30|23595.2|23555.2|23595.2|23555.2|23595.2|23555.2|23595.2|23555.2|0
1655909340000|2022-06-22 14:49:00|23585.2|23565.2|23582.7|23542.7|23592.7|23565.2|23580.2|23542.7|0
1655909350000|2022-06-22 14:49:10|23577.7|23537.7|23577.7|23537.7|23577.7|23537.7|23575.3|23535.3|0
1655909360000|2022-06-22 14:49:20|23587.7|23527.7|23577.7|23537.7|23587.7|23537.7|23577.7|23527.7|0
1655909380000|2022-06-22 14:49:40|23577.6|23537.6|23562.7|23542.7|23577.6|23542.7|23562.7|23535.2|0
1655909410000|2022-06-22 14:50:10|23572.6|23532.6|23570.2|23530.2|23572.6|23532.6|23570.2|23530.2|0
1655909440000|2022-06-22 14:50:40|23555.2|23535.2|23552.3|23512.3|23562.6|23535.2|23552.3|23502.6|0
1655909450000|2022-06-22 14:50:50|23535|23515|23520.2|23480.2|23535|23515|23520.2|23480.2|0
1655909470000|2022-06-22 14:51:10|23525.2|23485.2|23522.7|23502.7|23525.4|23502.7|23520.3|23485.2|0
1655909480000|2022-06-22 14:51:20|23535.2|23495.2|23535.2|23495.2|23535.2|23495.2|23535.2|23495.2|0
1655909490000|2022-06-22 14:51:30|23527.7|23507.7|23527.7|23507.7|23527.7|23507.7|23527.7|23507.7|0
1655909500000|2022-06-22 14:51:40|23540.2|23500.2|23540.2|23500.2|23540.2|23500.2|23540.2|23500.2|0
1655909510000|2022-06-22 14:51:50|23540|23500|23537.7|23497.7|23540|23500|23535.2|23495.2|0
1655909520000|2022-06-22 14:52:00|23537.6|23497.6|23547.7|23507.7|23547.7|23507.7|23535.4|23495.4|0
1655909530000|2022-06-22 14:52:10|23532.7|23512.7|23532.7|23512.7|23532.7|23512.7|23532.7|23512.7|0
1655909540000|2022-06-22 14:52:20|23540.2|23500.2|23540.2|23500.2|23540.2|23500.2|23540.2|23500.2|0
1655909550000|2022-06-22 14:52:30|23537.7|23497.7|23517.7|23497.7|23537.7|23497.7|23517.7|23490.2|0
1655909580000|2022-06-22 14:53:00|23527.6|23487.6|23532.7|23492.7|23532.7|23495.1|23515.1|23487.6|0
1655909600000|2022-06-22 14:53:20|23522.7|23502.7|23527.7|23507.7|23527.7|23507.7|23522.7|23502.7|0
1655909610000|2022-06-22 14:53:30|23542.7|23502.7|23565.2|23525.2|23565.2|23527.7|23542.7|23502.7|0
1655909620000|2022-06-22 14:53:40|23570.2|23530.2|23585.2|23545.2|23585.2|23547.7|23567.7|23530.2|0
1655909650000|2022-06-22 14:54:10|23572.7|23552.7|23572.7|23552.7|23572.7|23552.7|23572.7|23552.7|0
1655909660000|2022-06-22 14:54:20|23582.7|23522.7|23582.7|23522.7|23582.7|23522.7|23582.7|23522.7|0
1655909680000|2022-06-22 14:54:40|23572.5|23532.5|23567.7|23527.7|23572.5|23532.5|23567.7|23527.7|0
1655909690000|2022-06-22 14:54:50|23577.6|23517.6|23552.7|23512.7|23577.6|23517.6|23552.7|23512.7|0
1655909720000|2022-06-22 14:55:20|23557.7|23497.7|23560.2|23500.2|23560.2|23500.2|23557.7|23497.7|0
1655909730000|2022-06-22 14:55:30|||||||||1
1655909760000|2022-06-22 14:56:00|23550.3|23510.3|23552.8|23512.8|23552.8|23512.8|23550.3|23510.3|0
1655909770000|2022-06-22 14:56:10|23555.2|23515.2|23545.3|23525.3|23555.2|23525.3|23545.3|23515.2|0
1655909790000|2022-06-22 14:56:30|23547.7|23527.7|23547.7|23527.7|23547.7|23527.7|23547.7|23527.7|0
1655909800000|2022-06-22 14:56:40|23557.8|23517.8|23552.8|23532.8|23557.8|23532.8|23552.7|23517.8|0
1655909810000|2022-06-22 14:56:50|23555.2|23535.2|23555.2|23535.2|23555.2|23535.2|23555.2|23535.2|0
1655909820000|2022-06-22 14:57:00|23557.7|23537.7|23562.7|23542.7|23562.7|23542.7|23557.7|23537.7|0
1655909830000|2022-06-22 14:57:10|||||||||2
1655909850000|2022-06-22 14:57:30|||||||||3
1655909860000|2022-06-22 14:57:40|23572.8|23532.8|23575.2|23535.2|23575.2|23535.2|23572.8|23532.8|0
1655909870000|2022-06-22 14:57:50|23580.2|23540.2|23590.2|23550.2|23590.2|23555.3|23575.3|23540.2|0
1655909880000|2022-06-22 14:58:00|23587.7|23547.7|23580.2|23540.2|23587.7|23547.7|23580.2|23540.2|0
1655909950000|2022-06-22 14:59:10|23572.7|23552.7|23572.7|23552.7|23572.7|23552.7|23572.7|23552.7|0
1655909990000|2022-06-22 14:59:50|23572.5|23552.5|23552.6|23512.6|23575.2|23552.5|23549.9|23512.6|0
1655910000000|2022-06-22 15:00:00|23552.5|23512.5|23552.5|23512.5|23552.5|23512.5|23552.5|23512.5|0
1655910010000|2022-06-22 15:00:10|23547.7|23507.7|23547.7|23507.7|23547.7|23507.7|23547.7|23507.7|0
1655910020000|2022-06-22 15:00:20|23547.5|23507.5|23540.3|23500.3|23547.5|23507.5|23520.5|23490.1|0
1655910030000|2022-06-22 15:00:30|23545.1|23505.1|23550.2|23510.2|23550.2|23510.2|23545.1|23505.1|0
1655910040000|2022-06-22 15:00:40|23542.7|23522.7|23555.2|23515.2|23555.2|23522.7|23542.7|23512.8|0
1655910050000|2022-06-22 15:00:50|23560.2|23520.2|23557.7|23537.7|23565.2|23537.7|23557.7|23520.2|0
1655910060000|2022-06-22 15:01:00|23570.2|23530.2|23562.7|23542.7|23570.2|23542.7|23562.7|23530.2|0
1655910090000|2022-06-22 15:01:30|23572.8|23532.8|23567.8|23547.8|23572.8|23547.8|23565.3|23532.8|0
1655910130000|2022-06-22 15:02:10|23567.7|23547.7|23575.2|23535.2|23575.2|23547.7|23567.7|23535.2|0
1655910140000|2022-06-22 15:02:20|23562.7|23542.7|23572.9|23532.9|23572.9|23542.7|23562.7|23532.7|0
1655910150000|2022-06-22 15:02:30|23577.7|23537.7|23575.2|23535.2|23577.7|23537.7|23575.2|23535.2|0
1655910170000|2022-06-22 15:02:50|23572.8|23532.8|23572.7|23532.7|23572.8|23532.8|23572.7|23532.7|0
1655910190000|2022-06-22 15:03:10|23570.2|23530.2|23557.2|23517.2|23570.2|23532.7|23547.5|23517.2|0
1655910200000|2022-06-22 15:03:20|23535.2|23495.2|23522.7|23502.7|23535.2|23502.7|23522.7|23495.2|0
1655910230000|2022-06-22 15:03:50|23532.5|23492.5|23512.7|23492.7|23532.5|23492.7|23512.7|23485.2|0
1655910250000|2022-06-22 15:04:10|23525.2|23485.2|23535.2|23495.2|23540.2|23495.2|23522.9|23480.2|0
1655910260000|2022-06-22 15:04:20|23535.4|23495.4|23547.7|23507.7|23550.4|23507.7|23535.4|23490.4|0
1655910300000|2022-06-22 15:05:00|23550.2|23510.2|23552.7|23532.7|23552.7|23532.7|23542.7|23510.2|0
1655910330000|2022-06-22 15:05:30|23562.6|23522.6|23562.6|23522.6|23562.6|23522.6|23562.6|23522.6|0
1655910340000|2022-06-22 15:05:40|23552.7|23532.7|23560.2|23520.2|23562.6|23532.7|23552.7|23520.2|0
1655910350000|2022-06-22 15:05:50|23550|23530|23547.7|23507.7|23550|23530|23547.7|23507.7|0
1655910360000|2022-06-22 15:06:00|23550.2|23510.2|23550.2|23510.2|23550.2|23510.2|23550.2|23510.2|0
1655910380000|2022-06-22 15:06:20|||||||||5
1655910400000|2022-06-22 15:06:40|23555.2|23515.2|23557.7|23537.7|23560.2|23537.7|23552.7|23515.2|0
1655910410000|2022-06-22 15:06:50|23560.2|23540.2|23560.2|23540.2|23560.2|23540.2|23560.2|23540.2|0
1655910430000|2022-06-22 15:07:10|23575.2|23535.2|23577.7|23537.7|23577.8|23537.8|23575.2|23535.2|0
1655910440000|2022-06-22 15:07:20|23580.2|23540.2|23562.7|23542.7|23580.2|23542.7|23562.7|23535.2|0
1655910450000|2022-06-22 15:07:30|23572.6|23532.6|23572.6|23532.6|23572.6|23532.6|23572.6|23532.6|0
1655910460000|2022-06-22 15:07:40|23570.2|23530.2|23570.2|23530.2|23570.2|23530.2|23570.2|23530.2|0
1655910480000|2022-06-22 15:08:00|23560.3|23540.3|23555.2|23515.2|23570.2|23540.3|23555.2|23515.2|0
1655910490000|2022-06-22 15:08:10|23545.1|23525.1|23550.2|23510.2|23555.2|23525.1|23545.1|23510.2|5
1655910540000|2022-06-22 15:09:00|23537.7|23517.7|23527.7|23507.7|23540.2|23517.7|23525.3|23500|0
1655910570000|2022-06-22 15:09:30|23527.8|23507.8|23532.7|23512.7|23532.7|23512.7|23527.8|23507.8|0
1655910600000|2022-06-22 15:10:00|23540.2|23500.2|23540.2|23500.2|23540.2|23500.2|23540.2|23500.2|0
1655910610000|2022-06-22 15:10:10|23530.3|23510.3|23540.2|23500.2|23540.2|23510.3|23530.3|23500.2|0
1655910660000|2022-06-22 15:11:00|23530.3|23510.3|23547.6|23507.6|23547.6|23515.2|23530.3|23507.6|0
1655910690000|2022-06-22 15:11:30|23545.2|23505.2|23545.2|23505.2|23545.2|23505.2|23545.2|23505.2|0
1655910720000|2022-06-22 15:12:00|23545|23505|23530.2|23490.2|23545|23505|23530.2|23490.2|0
1655910740000|2022-06-22 15:12:20|23522.7|23502.7|23542.7|23502.7|23542.7|23502.7|23522.7|23497.7|0
1655910750000|2022-06-22 15:12:30|23545.2|23505.2|23545.2|23505.2|23545.2|23505.2|23545.2|23505.2|0
1655910760000|2022-06-22 15:12:40|23537.7|23517.7|23537.7|23517.7|23537.7|23517.7|23537.7|23517.7|0
1655910770000|2022-06-22 15:12:50|23547.8|23507.8|23547.8|23507.8|23547.8|23507.8|23547.8|23507.8|0
1655910780000|2022-06-22 15:13:00|23550.2|23510.2|23540.1|23500.1|23550.2|23510.2|23540.1|23500.1|0
1655910790000|2022-06-22 15:13:10|23537.6|23497.6|23535.2|23495.2|23537.6|23497.6|23535.2|23495.2|0
1655910800000|2022-06-22 15:13:20|23522.7|23502.7|23522.7|23502.7|23522.7|23502.7|23522.7|23502.7|0
1655910820000|2022-06-22 15:13:40|23532.6|23492.6|23520|23500|23532.6|23500|23520|23492.6|0
1655910830000|2022-06-22 15:13:50|23512.7|23492.7|23510.3|23490.3|23512.7|23492.7|23510.3|23490.3|0
1655910840000|2022-06-22 15:14:00|23507.7|23487.7|23507.7|23487.7|23507.7|23487.7|23507.7|23487.7|0
1655910850000|2022-06-22 15:14:10|23507.6|23487.6|23515.2|23475.2|23517.8|23487.7|23507.6|23475.2|0
1655910890000|2022-06-22 15:14:50|23507.7|23487.7|23515.2|23475.2|23515.2|23487.7|23507.7|23475.2|0
1655910900000|2022-06-22 15:15:00|23507.7|23487.7|23507.7|23487.7|23507.7|23487.7|23507.7|23487.7|0
1655910910000|2022-06-22 15:15:10|23517.6|23477.6|23515.2|23475.2|23517.6|23477.6|23515.2|23475.2|0
1655910920000|2022-06-22 15:15:20|23517.8|23477.8|23527.9|23487.9|23532.9|23487.9|23517.8|23472.8|0
1655910950000|2022-06-22 15:15:50|23538.1|23478.1|23538.1|23478.1|23538.1|23478.1|23533.1|23473.1|0
1655910960000|2022-06-22 15:16:00|23538.2|23478.2|23563.1|23503.1|23563.1|23503.1|23538.2|23478.2|0
1655910970000|2022-06-22 15:16:10|23568.1|23508.1|23568.1|23508.1|23568.1|23508.1|23568.1|23508.1|0
1655910990000|2022-06-22 15:16:30|23568.2|23508.2|23573.2|23513.2|23573.2|23513.2|23568.2|23508.2|0
1655911000000|2022-06-22 15:16:40|23573.1|23513.1|23573.1|23513.1|23573.1|23513.1|23573.1|23513.1|0
1655911020000|2022-06-22 15:17:00|23575.6|23515.6|23572.9|23512.9|23575.6|23515.6|23572.9|23512.9|0
1655911030000|2022-06-22 15:17:10|23570.5|23510.5|23570.5|23510.5|23570.5|23510.5|23570.5|23510.5|0
1655911040000|2022-06-22 15:17:20|23568|23508|23553.1|23493.1|23568|23508|23553.1|23493.1|0
1655911050000|2022-06-22 15:17:30|23550.6|23490.6|23543|23483|23550.6|23490.6|23543|23483|0
1655911070000|2022-06-22 15:17:50|23540.5|23480.5|23530.6|23470.6|23540.5|23480.5|23530.6|23470.6|0
1655911090000|2022-06-22 15:18:10|23528.1|23468.1|23528.1|23468.1|23528.1|23468.1|23528.1|23468.1|0
1655911100000|2022-06-22 15:18:20|23530.6|23470.6|23530.6|23470.6|23530.6|23470.6|23530.6|23470.6|0
1655911160000|2022-06-22 15:19:20|23530.5|23470.5|23530.5|23470.5|23530.5|23470.5|23530.5|23470.5|0
1655911220000|2022-06-22 15:20:20|23530.6|23470.6|23540.6|23500.6|23550.5|23500.6|23530.6|23470.6|0
1655911230000|2022-06-22 15:20:30|23543|23503|23540.6|23500.6|23553|23503|23540.6|23493|0
1655911240000|2022-06-22 15:20:40|23543|23503|23543|23503|23543|23503|23543|23503|0
1655911250000|2022-06-22 15:20:50|23553|23493|23553|23493|23553|23493|23553|23493|0
1655911260000|2022-06-22 15:21:00|23550.5|23490.5|23545.5|23485.5|23550.5|23490.5|23545.5|23485.5|0
1655911300000|2022-06-22 15:21:40|23543|23483|23538|23478|23543|23483|23538|23478|0
1655911320000|2022-06-22 15:22:00|23540.5|23480.5|23540.5|23480.5|23540.5|23480.5|23535.5|23475.5|0
1655911340000|2022-06-22 15:22:20|23540.6|23480.6|23550.5|23490.5|23550.5|23490.5|23540.6|23480.6|0
1655911360000|2022-06-22 15:22:40|23550.6|23490.6|23553|23493|23553|23493|23550.6|23490.6|0
1655911380000|2022-06-22 15:23:00|23555.5|23495.5|23565.5|23505.5|23565.5|23505.5|23555.5|23495.5|0
1655911390000|2022-06-22 15:23:10|23568|23508|23568|23508|23568|23508|23568|23508|0
1655911420000|2022-06-22 15:23:40|23567.9|23507.9|23567.9|23507.9|23567.9|23507.9|23567.9|23507.9|0
1655911440000|2022-06-22 15:24:00|23570.4|23510.4|23570.4|23510.4|23570.4|23510.4|23570.4|23510.4|0
1655911460000|2022-06-22 15:24:20|23570.5|23510.5|23572.9|23512.9|23572.9|23512.9|23570.5|23510.5|0
1655911470000|2022-06-22 15:24:30|23573.2|23513.2|23580.4|23520.4|23580.4|23520.4|23573.2|23513.2|0
1655911480000|2022-06-22 15:24:40|23580.5|23520.5|23582.9|23522.9|23582.9|23522.9|23580.5|23520.5|0
1655911500000|2022-06-22 15:25:00|23583|23523|23585.4|23525.4|23585.4|23525.4|23582.9|23522.9|0
1655911560000|2022-06-22 15:26:00|23587.9|23527.9|23575.4|23535.4|23587.9|23535.4|23575.4|23527.9|0
1655911590000|2022-06-22 15:26:30|23582.9|23522.9|23582.9|23522.9|23582.9|23522.9|23582.9|23522.9|0
1655911600000|2022-06-22 15:26:40|23580.4|23520.4|23570.4|23510.4|23580.4|23520.4|23570.4|23510.4|0
1655911610000|2022-06-22 15:26:50|23572.9|23512.9|23572.9|23512.9|23572.9|23512.9|23572.9|23512.9|0
1655911620000|2022-06-22 15:27:00|23565.4|23525.4|23565.4|23525.4|23565.4|23525.4|23565.4|23525.4|0
1655911680000|2022-06-22 15:28:00|23567.9|23527.9|23567.9|23527.9|23567.9|23527.9|23567.9|23527.9|0
1655911690000|2022-06-22 15:28:10|23578.1|23518.1|23582.9|23522.9|23582.9|23522.9|23578.1|23518.1|0
1655911710000|2022-06-22 15:28:30|23583|23523|23595.4|23535.4|23595.4|23535.4|23583|23523|0
1655911720000|2022-06-22 15:28:40|23595.5|23535.5|23610.4|23550.4|23610.4|23550.4|23595.5|23535.5|0
1655911730000|2022-06-22 15:28:50|23610.3|23550.3|23610.3|23550.3|23610.3|23550.3|23610.3|23550.3|0
1655911750000|2022-06-22 15:29:10|||||||||4
1655911780000|2022-06-22 15:29:40|23607.8|23547.8|23607.8|23547.8|23607.8|23547.8|23607.8|23547.8|0
1655911800000|2022-06-22 15:30:00|23607.9|23547.9|23610.3|23550.3|23610.3|23550.3|23607.9|23547.9|0
1655911860000|2022-06-22 15:31:00|23605.4|23545.4|23605.4|23545.4|23605.4|23545.4|23605.4|23545.4|0
1655911870000|2022-06-22 15:31:10|23607.8|23547.8|23607.8|23547.8|23607.8|23547.8|23607.8|23547.8|0
1655911890000|2022-06-22 15:31:30|23607.9|23547.9|23607.9|23547.9|23607.9|23547.9|23607.9|23547.9|0
1655911900000|2022-06-22 15:31:40|23612.9|23552.9|23607.9|23567.9|23612.9|23567.9|23607.9|23552.9|0
1655911910000|2022-06-22 15:31:50|23617.6|23557.6|23610.4|23550.4|23617.6|23557.6|23610.4|23550.4|0
1655911990000|2022-06-22 15:33:10|23605.4|23545.4|23588|23548|23605.4|23550.3|23588|23545.4|0
1655912000000|2022-06-22 15:33:20|23592.9|23532.9|23592.9|23532.9|23592.9|23532.9|23592.9|23532.9|0
1655912010000|2022-06-22 15:33:30|23587.9|23527.9|23587.9|23527.9|23587.9|23527.9|23587.9|23527.9|0
1655912030000|2022-06-22 15:33:50|23575.4|23535.4|23567.9|23507.9|23580.4|23535.4|23567.9|23507.9|0
1655912040000|2022-06-22 15:34:00|23568.1|23508.1|23575.4|23515.4|23575.4|23515.4|23568.1|23508.1|0
1655912100000|2022-06-22 15:35:00|23575.8|23515.8|23587.9|23527.9|23587.9|23527.9|23575.8|23515.8|0
1655912110000|2022-06-22 15:35:10|23588.1|23528.1|23592.9|23532.9|23592.9|23532.9|23588.1|23528.1|0
1655912130000|2022-06-22 15:35:30|23593|23533|23592.9|23532.9|23593|23533|23592.9|23532.9|0
1655912180000|2022-06-22 15:36:20|23582.8|23542.8|23546|23526|23582.8|23542.8|23546|23526|0
1655912190000|2022-06-22 15:36:30|23545.9|23525.9|23541.1|23521.1|23545.9|23525.9|23541.1|23521.1|0
1655912220000|2022-06-22 15:37:00|23538.7|23518.7|23541.1|23521.1|23541.1|23521.1|23538.7|23518.7|0
1655912230000|2022-06-22 15:37:10|23543.5|23523.5|23577.9|23517.9|23577.9|23523.5|23543.5|23513.1|0
1655912240000|2022-06-22 15:37:20|23578|23518|23582.9|23522.9|23582.9|23522.9|23578|23518|0
1655912250000|2022-06-22 15:37:30|23582.8|23522.8|23580.4|23520.4|23582.8|23522.8|23580.4|23520.4|0
1655912260000|2022-06-22 15:37:40|23575.4|23535.4|23575.4|23535.4|23575.4|23535.4|23575.4|23535.4|0
1655912290000|2022-06-22 15:38:10|23592.9|23532.9|23607.9|23547.9|23607.9|23547.9|23592.9|23532.9|0
1655912300000|2022-06-22 15:38:20|23610.4|23550.4|23617.9|23557.9|23617.9|23557.9|23610.4|23550.4|0
1655912310000|2022-06-22 15:38:30|23620.4|23560.4|23617.9|23557.9|23620.4|23560.4|23617.9|23557.9|0
1655912340000|2022-06-22 15:39:00|23620.4|23560.4|23620.4|23560.4|23620.4|23560.4|23617.9|23557.9|0
1655912370000|2022-06-22 15:39:30|23620.5|23560.5|23622.9|23562.9|23622.9|23562.9|23620.5|23560.5|0
1655912380000|2022-06-22 15:39:40|23620.4|23560.4|23615.4|23555.4|23620.4|23560.4|23615.4|23555.4|0
1655912390000|2022-06-22 15:39:50|23620.4|23560.4|23620.4|23560.4|23620.4|23560.4|23620.4|23560.4|0
1655912400000|2022-06-22 15:40:00|23620.3|23560.3|23620.3|23560.3|23620.3|23560.3|23620.3|23560.3|0
1655912410000|2022-06-22 15:40:10|23617.7|23557.7|23610.4|23550.4|23617.7|23557.7|23610.4|23550.4|0
1655912440000|2022-06-22 15:40:40|23607.9|23547.9|23607.9|23547.9|23607.9|23547.9|23607.9|23547.9|0
1655912450000|2022-06-22 15:40:50|23607.8|23547.8|23605.4|23545.4|23607.8|23547.8|23605.4|23545.4|0
1655912460000|2022-06-22 15:41:00|23605.5|23545.5|23607.9|23547.9|23607.9|23547.9|23605.5|23545.5|0
1655912510000|2022-06-22 15:41:50|23607.8|23547.8|23602.9|23542.9|23607.8|23547.8|23602.9|23542.9|0
1655912520000|2022-06-22 15:42:00|23605.4|23545.4|23607.9|23547.9|23607.9|23547.9|23605.4|23545.4|0
1655912530000|2022-06-22 15:42:10|23610.3|23550.3|23610.3|23550.3|23610.3|23550.3|23610.3|23550.3|0
1655912570000|2022-06-22 15:42:50|23600.2|23560.2|23602.8|23542.8|23602.8|23560.2|23600.2|23542.8|0
1655912580000|2022-06-22 15:43:00|23600.4|23540.4|23600.4|23540.4|23600.4|23540.4|23600.4|23540.4|0
1655912590000|2022-06-22 15:43:10|23600.7|23540.7|23612.9|23552.9|23612.9|23552.9|23600.7|23540.7|0
1655912600000|2022-06-22 15:43:20|23613.2|23553.2|23620.4|23560.4|23620.4|23560.4|23613.2|23553.2|0
1655912610000|2022-06-22 15:43:30|23620.5|23560.5|23622.9|23562.9|23622.9|23562.9|23620.5|23560.5|0
1655912630000|2022-06-22 15:43:50|23622.8|23562.8|23620.4|23560.4|23622.8|23562.8|23620.4|23560.4|0
1655912640000|2022-06-22 15:44:00|23622.9|23562.9|23622.9|23562.9|23622.9|23562.9|23622.9|23562.9|0
1655912660000|2022-06-22 15:44:20|23622.7|23562.7|23617.9|23557.9|23622.7|23562.7|23617.8|23557.8|0
1655912670000|2022-06-22 15:44:30|23620.4|23560.4|23622.9|23562.9|23622.9|23562.9|23620.4|23560.4|0
1655912680000|2022-06-22 15:44:40|23620.4|23560.4|23620.4|23560.4|23620.4|23560.4|23620.4|23560.4|0
1655912690000|2022-06-22 15:44:50|23620.3|23560.3|23617.9|23557.9|23620.3|23560.3|23617.9|23557.9|0
1655912700000|2022-06-22 15:45:00|23617.8|23557.8|23612.9|23552.9|23617.8|23557.8|23612.9|23552.9|0
1655912710000|2022-06-22 15:45:10|23607.9|23547.9|23613|23553|23613|23553|23607.9|23547.9|0
1655912720000|2022-06-22 15:45:20|23615.4|23555.4|23615.4|23555.4|23615.4|23555.4|23615.4|23555.4|0
1655912730000|2022-06-22 15:45:30|23615.5|23555.5|23615.4|23555.4|23617.8|23557.8|23615.4|23555.4|0
1655912740000|2022-06-22 15:45:40|23615.3|23555.3|23610.4|23550.4|23615.3|23555.3|23610.4|23550.4|0
1655912760000|2022-06-22 15:46:00|23610.3|23550.3|23607.9|23547.9|23610.3|23550.3|23607.9|23547.9|0
1655912770000|2022-06-22 15:46:10|23610.4|23550.4|23610.4|23550.4|23610.4|23550.4|23610.4|23550.4|0
1655912780000|2022-06-22 15:46:20|23607.9|23547.9|23615.4|23555.4|23615.4|23555.4|23607.9|23547.9|0
1655912810000|2022-06-22 15:46:50|23617.9|23557.9|23622.8|23562.8|23622.8|23562.8|23617.9|23557.9|0
1655912820000|2022-06-22 15:47:00|23620.4|23560.4|23620.4|23560.4|23620.4|23560.4|23620.4|23560.4|0
1655912830000|2022-06-22 15:47:10|23617.9|23557.9|23602.9|23542.9|23617.9|23557.9|23602.9|23542.9|0
1655912840000|2022-06-22 15:47:20|23605.4|23545.4|23607.9|23547.9|23607.9|23547.9|23605.4|23545.4|0
1655912850000|2022-06-22 15:47:30|23602.9|23542.9|23602.9|23542.9|23602.9|23542.9|23602.9|23542.9|0
1655912880000|2022-06-22 15:48:00|23607.9|23547.9|23610.5|23550.5|23610.5|23550.5|23607.9|23547.9|0
1655912920000|2022-06-22 15:48:40|23610.6|23550.6|23617.9|23557.9|23617.9|23557.9|23610.6|23550.6|0
1655912940000|2022-06-22 15:49:00|23617.8|23557.8|23615.4|23555.4|23617.8|23557.8|23615.4|23555.4|0
1655912950000|2022-06-22 15:49:10|23615.5|23555.5|23617.9|23557.9|23617.9|23557.9|23615.5|23555.5|0
1655912960000|2022-06-22 15:49:20|23620.4|23560.4|23622.9|23562.9|23622.9|23562.9|23620.4|23560.4|0
1655912980000|2022-06-22 15:49:40|23627.9|23567.9|23640.4|23580.4|23640.4|23580.4|23627.9|23567.9|0
1655912990000|2022-06-22 15:49:50|23642.9|23582.9|23640.4|23580.4|23642.9|23582.9|23640.4|23580.4|0
1655913000000|2022-06-22 15:50:00|23640.6|23580.6|23642.9|23582.9|23645.4|23585.4|23640.6|23580.6|0
1655913010000|2022-06-22 15:50:10|23645.4|23585.4|23645.4|23585.4|23645.4|23585.4|23645.4|23585.4|0
1655913020000|2022-06-22 15:50:20|23642.9|23582.9|23627.8|23587.8|23642.9|23587.8|23627.8|23577.9|0
1655913030000|2022-06-22 15:50:30|23625.4|23585.4|23620.4|23580.4|23635.3|23585.4|23620.4|23575.3|0
1655913040000|2022-06-22 15:50:40|23630.5|23570.5|23632.9|23572.9|23632.9|23572.9|23630.5|23570.5|0
1655913060000|2022-06-22 15:51:00|23633.1|23573.1|23637.9|23577.9|23637.9|23577.9|23633.1|23573.1|0
1655913080000|2022-06-22 15:51:20|23638.1|23578.1|23642.9|23582.9|23642.9|23582.9|23638.1|23578.1|0
1655913090000|2022-06-22 15:51:30|23643|23583|23645.4|23585.4|23645.4|23585.4|23643|23583|0
1655913110000|2022-06-22 15:51:50|23647.9|23587.9|23650.4|23590.4|23650.4|23590.4|23645.4|23585.4|0
1655913120000|2022-06-22 15:52:00|23645.4|23585.4|23650.4|23590.4|23650.4|23590.4|23645.4|23585.4|0
1655913130000|2022-06-22 15:52:10|23652.9|23592.9|23652.9|23592.9|23652.9|23592.9|23652.9|23592.9|0
1655913150000|2022-06-22 15:52:30|23643.2|23603.2|23645.4|23605.4|23650.2|23610.2|23643.2|23603.2|0
1655913160000|2022-06-22 15:52:40|23657.9|23597.9|23657.9|23597.9|23657.9|23605.4|23645.4|23597.9|0
1655913180000|2022-06-22 15:53:00|23645.4|23605.4|23655.5|23595.5|23655.5|23605.4|23645.4|23595.5|0
1655913190000|2022-06-22 15:53:10|23657.9|23597.9|23657.9|23597.9|23657.9|23597.9|23657.9|23597.9|0
1655913240000|2022-06-22 15:54:00|23652.9|23592.9|23650.4|23590.4|23652.9|23592.9|23650.4|23590.4|0
1655913250000|2022-06-22 15:54:10|23650.3|23590.3|23647.9|23587.9|23650.3|23590.3|23647.9|23587.9|0
1655913260000|2022-06-22 15:54:20|23637.8|23597.8|23635.4|23595.4|23637.8|23597.8|23635.4|23595.4|0
1655913270000|2022-06-22 15:54:30|23645.5|23585.5|23645.5|23585.5|23645.5|23585.5|23645.5|23585.5|0
1655913280000|2022-06-22 15:54:40|23647.9|23587.9|23647.9|23587.9|23647.9|23587.9|23647.9|23587.9|0
1655913290000|2022-06-22 15:54:50|23650.4|23590.4|23650.4|23590.4|23650.4|23590.4|23650.4|23590.4|0
1655913300000|2022-06-22 15:55:00|23652.9|23592.9|23655.4|23595.4|23655.4|23595.4|23652.9|23592.9|0
1655913320000|2022-06-22 15:55:20|23652.9|23592.9|23640.1|23580.1|23652.9|23595.4|23630.4|23580.1|0
1655913330000|2022-06-22 15:55:30|23632.9|23572.9|23632.9|23572.9|23632.9|23572.9|23632.9|23572.9|0
1655913350000|2022-06-22 15:55:50|23632.7|23572.7|23622.9|23562.9|23632.7|23572.7|23622.9|23562.9|0
1655913370000|2022-06-22 15:56:10|23623.1|23563.1|23632.9|23572.9|23632.9|23572.9|23623.1|23563.1|0
1655913410000|2022-06-22 15:56:50|23630.4|23570.4|23630.4|23570.4|23630.4|23570.4|23630.4|23570.4|0
1655913420000|2022-06-22 15:57:00|23630.3|23570.3|23612.9|23552.9|23630.3|23570.3|23612.9|23552.9|0
1655913440000|2022-06-22 15:57:20|23613|23553|23617.9|23557.9|23617.9|23557.9|23613|23553|0
1655913450000|2022-06-22 15:57:30|23617.8|23557.8|23615.4|23555.4|23617.8|23557.8|23615.4|23555.4|0
1655913480000|2022-06-22 15:58:00|23617.9|23557.9|23615.4|23555.4|23617.9|23557.9|23615.4|23555.4|0
1655913510000|2022-06-22 15:58:30|23615.3|23555.3|23605.3|23545.3|23615.3|23562.5|23595.2|23545.3|0
1655913520000|2022-06-22 15:58:40|23595.4|23555.4|23590.2|23550.2|23605.3|23555.4|23590.2|23542.7|0
1655913530000|2022-06-22 15:58:50|23587.8|23547.8|23587.8|23547.8|23587.8|23547.8|23587.8|23547.8|0
1655913550000|2022-06-22 15:59:10|23595.3|23535.3|23595.3|23535.3|23595.3|23535.3|23595.3|23535.3|0
1655913560000|2022-06-22 15:59:20|23585.2|23545.2|23585.2|23545.2|23585.2|23545.2|23585.2|23545.2|0
1655913570000|2022-06-22 15:59:30|23582.8|23542.8|23582.8|23542.8|23582.8|23542.8|23582.8|23542.8|0
1655913590000|2022-06-22 15:59:50|23582.7|23542.7|23580.3|23540.3|23582.7|23542.7|23580.3|23540.3|0
1655913600000|2022-06-22 16:00:00|23580.2|23540.2|23577.8|23537.8|23580.2|23540.2|23577.7|23537.7|0
1655913610000|2022-06-22 16:00:10|23572.8|23532.8|23572.8|23532.8|23582.7|23532.8|23572.8|23520.3|1
1655913620000|2022-06-22 16:00:20|23582.9|23522.9|23582.9|23522.9|23582.9|23522.9|23582.9|23522.9|0
1655913630000|2022-06-22 16:00:30|23585.3|23525.3|23592.8|23532.8|23592.8|23532.8|23585.3|23525.3|0
1655913640000|2022-06-22 16:00:40|23593|23533|23605.4|23565.4|23605.6|23565.4|23593|23533|0
1655913650000|2022-06-22 16:00:50|23620.3|23560.3|23635.3|23575.3|23635.3|23575.3|23610.4|23560.3|0
1655913660000|2022-06-22 16:01:00|23635.4|23575.4|23635.3|23575.3|23635.4|23575.4|23635.3|23575.3|0
1655913670000|2022-06-22 16:01:10|23632.7|23572.7|23617.8|23577.8|23632.7|23580.3|23617.8|23572.7|0
1655913680000|2022-06-22 16:01:20|23627.9|23567.9|23632.8|23592.8|23637.9|23592.8|23620.4|23567.9|0
1655913700000|2022-06-22 16:01:40|23632.9|23592.9|23637.8|23597.8|23637.8|23597.8|23632.9|23592.9|0
1655913710000|2022-06-22 16:01:50|23650.3|23590.3|23650.3|23590.3|23650.3|23590.3|23650.3|23590.3|0
1655913720000|2022-06-22 16:02:00|23650.4|23590.4|23645.4|23605.4|23652.9|23605.4|23645.4|23590.4|0
1655913730000|2022-06-22 16:02:10|23652.7|23612.7|23642.8|23622.8|23652.7|23622.8|23642.8|23612.7|0
1655913740000|2022-06-22 16:02:20|23650.1|23630.1|23652.5|23632.5|23652.5|23632.5|23650.1|23630.1|0
1655913750000|2022-06-22 16:02:30|23657.4|23637.4|23657.4|23637.4|23657.4|23637.4|23657.4|23637.4|0
1655913770000|2022-06-22 16:02:50|23659.9|23639.9|23659.9|23639.9|23659.9|23639.9|23659.9|23639.9|0
1655913780000|2022-06-22 16:03:00|23662.4|23642.4|23659.9|23639.9|23662.4|23642.4|23659.9|23639.9|0
1655913800000|2022-06-22 16:03:20|23657.4|23637.4|23660.1|23620.1|23660.1|23637.4|23657.4|23620.1|0
1655913820000|2022-06-22 16:03:40|23655.2|23615.2|23655.2|23615.2|23655.2|23615.2|23655.2|23615.2|0
1655913830000|2022-06-22 16:03:50|23655.1|23615.1|23637.8|23617.8|23655.1|23617.8|23637.8|23612.7|0
1655913840000|2022-06-22 16:04:00|23657.5|23597.5|23657.5|23597.5|23657.5|23597.5|23657.5|23597.5|0
1655913850000|2022-06-22 16:04:10|23647.8|23587.8|23647.8|23587.8|23647.8|23587.8|23647.8|23587.8|0
1655913860000|2022-06-22 16:04:20|23645.3|23585.3|23647.8|23587.8|23647.8|23587.8|23645.3|23585.3|0
1655913870000|2022-06-22 16:04:30|23647.7|23587.7|23645.3|23585.3|23647.7|23587.7|23645.3|23585.3|0
1655913890000|2022-06-22 16:04:50|23645.2|23585.2|23632.8|23592.8|23645.2|23592.8|23632.8|23580.3|0
1655913920000|2022-06-22 16:05:20|23635.3|23595.3|23645.4|23585.4|23645.4|23595.3|23635.3|23585.4|0
1655913930000|2022-06-22 16:05:30|23650.3|23590.3|23650.3|23590.3|23652.8|23592.8|23650.3|23590.3|0
1655913950000|2022-06-22 16:05:50|23650.1|23590.1|23642.7|23582.7|23650.1|23592.8|23632.8|23582.7|0
1655913960000|2022-06-22 16:06:00|23640.3|23580.3|23645.3|23585.3|23645.3|23590.2|23620.3|23570.3|0
1655913970000|2022-06-22 16:06:10|23647.8|23587.8|23650.3|23590.3|23650.3|23590.3|23647.8|23587.8|0
1655913990000|2022-06-22 16:06:30|23640.3|23600.3|23650.2|23590.2|23650.3|23600.3|23640.3|23590.2|0
1655914000000|2022-06-22 16:06:40|23640.2|23600.2|23640.2|23600.2|23640.2|23600.2|23640.2|23600.2|0
1655914010000|2022-06-22 16:06:50|23650.3|23590.3|23640.3|23600.3|23650.3|23600.3|23640.3|23590.3|0
1655914020000|2022-06-22 16:07:00|23642.8|23602.8|23642.7|23602.7|23642.8|23602.8|23642.7|23602.7|0
1655914030000|2022-06-22 16:07:10|23640.1|23600.1|23635.3|23595.3|23640.1|23600.1|23635.3|23595.3|0
1655914050000|2022-06-22 16:07:30|23635.2|23595.2|23635.2|23595.2|23635.2|23595.2|23635.2|23595.2|0
1655914060000|2022-06-22 16:07:40|23632.7|23592.7|23632.7|23592.7|23632.7|23592.7|23632.7|23592.7|0
1655914070000|2022-06-22 16:07:50|23642.8|23582.8|23645.2|23585.2|23645.2|23585.2|23642.8|23582.8|0
1655914120000|2022-06-22 16:08:40|23635.2|23595.2|23627.5|23567.5|23635.2|23595.2|23617.7|23567.5|0
1655914130000|2022-06-22 16:08:50|23620.2|23560.2|23622.8|23562.8|23622.8|23570.2|23610.2|23560.2|0
1655914140000|2022-06-22 16:09:00|23612.7|23572.7|23625.2|23565.2|23625.2|23572.7|23612.7|23565.2|0
1655914150000|2022-06-22 16:09:10|23615.3|23575.3|23615.3|23575.3|23615.3|23575.3|23615.3|23575.3|0
1655914160000|2022-06-22 16:09:20|23625.2|23565.2|23625.2|23565.2|23625.2|23565.2|23625.2|23565.2|0
1655914170000|2022-06-22 16:09:30|23630.2|23570.2|23630.2|23570.2|23630.2|23570.2|23630.2|23570.2|0
1655914210000|2022-06-22 16:10:10|23620.3|23580.3|23622.7|23582.7|23622.7|23582.7|23620.3|23580.3|0
1655914220000|2022-06-22 16:10:20|23622.8|23582.8|23627.9|23587.9|23637.8|23587.9|23622.8|23577.8|0
1655914230000|2022-06-22 16:10:30|23630.3|23590.3|23642.8|23582.8|23642.8|23590.3|23630.3|23582.8|0
1655914240000|2022-06-22 16:10:40|23642.6|23582.6|23627.7|23587.7|23642.6|23587.7|23627.7|23580.2|0
1655914260000|2022-06-22 16:11:00|23627.6|23587.6|23622.7|23582.7|23627.6|23587.6|23622.7|23582.7|0
1655914270000|2022-06-22 16:11:10|23632.6|23572.6|23635.2|23575.2|23635.2|23585.1|23625.1|23572.6|0
1655914290000|2022-06-22 16:11:30|23635.1|23575.1|23632.7|23572.7|23635.1|23575.1|23632.7|23572.7|0
1655914310000|2022-06-22 16:11:50|23632.6|23572.6|23630.2|23570.2|23632.6|23572.6|23630.2|23570.2|2
1655914320000|2022-06-22 16:12:00|23620.1|23580.1|23625.2|23565.2|23625.2|23580.1|23620.1|23565.2|0
1655914330000|2022-06-22 16:12:10|23615.1|23575.1|23612.7|23572.7|23615.1|23575.1|23612.7|23572.7|0
1655914340000|2022-06-22 16:12:20|23625.2|23565.2|23620.3|23580.3|23630.2|23580.3|23617.7|23565.2|0
1655914350000|2022-06-22 16:12:30|23622.7|23582.7|23635.2|23575.2|23635.2|23582.7|23622.7|23572.8|0
1655914380000|2022-06-22 16:13:00|23635.4|23575.4|23650.2|23590.2|23650.2|23590.2|23635.4|23575.4|0
1655914390000|2022-06-22 16:13:10|23642.7|23602.7|23655.2|23595.2|23655.2|23602.7|23642.7|23595.2|0
1655914400000|2022-06-22 16:13:20|23645.3|23605.3|23647.7|23607.7|23647.7|23607.7|23645.3|23605.3|0
1655914430000|2022-06-22 16:13:50|23655.2|23595.2|23655.2|23595.2|23655.2|23595.2|23655.2|23595.2|0
1655914440000|2022-06-22 16:14:00|23655.1|23595.1|23647.7|23587.7|23655.1|23595.1|23647.7|23587.7|0
1655914470000|2022-06-22 16:14:30|23647.5|23587.5|23637.7|23577.7|23647.5|23587.5|23637.7|23577.7|0
1655914480000|2022-06-22 16:14:40|23637.5|23577.5|23627.7|23567.7|23637.5|23577.5|23627.7|23567.7|0
1655914500000|2022-06-22 16:15:00|23625.2|23565.2|23627.7|23567.7|23627.7|23567.7|23625.2|23565.2|0
1655914520000|2022-06-22 16:15:20|23630.2|23570.2|23630.2|23570.2|23630.2|23570.2|23630.2|23570.2|0
1655914560000|2022-06-22 16:16:00|23625.2|23565.2|23622.7|23562.7|23625.2|23565.2|23622.7|23562.7|0
1655914570000|2022-06-22 16:16:10|23625.2|23565.2|23630.2|23570.2|23630.2|23570.2|23625.2|23565.2|9
1655914580000|2022-06-22 16:16:20|23632.7|23572.7|23635.2|23575.2|23635.2|23575.2|23632.7|23572.7|0
1655914590000|2022-06-22 16:16:30|23625.1|23585.1|23620.2|23580.2|23625.1|23585.1|23620.2|23580.2|0
1655914600000|2022-06-22 16:16:40|23630|23570|23625.2|23565.2|23630|23570|23625.2|23565.2|0
1655914620000|2022-06-22 16:17:00|23625.1|23565.1|23625.2|23565.2|23625.2|23565.2|23622.7|23562.7|0
1655914630000|2022-06-22 16:17:10|23622.7|23562.7|23622.7|23562.7|23622.7|23562.7|23622.7|23562.7|0
1655914660000|2022-06-22 16:17:40|23622.9|23562.9|23622.7|23582.7|23630.2|23582.7|23622.7|23562.9|0
1655914670000|2022-06-22 16:17:50|23630.2|23570.2|23622.7|23582.7|23632.6|23582.7|23620.3|23570.2|0
1655914680000|2022-06-22 16:18:00|23635.2|23575.2|23627.7|23587.7|23635.2|23587.7|23627.7|23575.2|0
1655914690000|2022-06-22 16:18:10|23627.8|23587.8|23650.2|23590.2|23650.2|23592.8|23627.8|23583|0
1655914700000|2022-06-22 16:18:20|23642.7|23602.7|23645.2|23605.2|23645.2|23605.2|23642.7|23602.7|0
1655914710000|2022-06-22 16:18:30|23642.5|23622.5|23642.5|23622.5|23642.5|23622.5|23642.5|23622.5|0
1655914720000|2022-06-22 16:18:40|23645|23625|23647.4|23627.4|23647.4|23627.4|23645|23625|0
1655914730000|2022-06-22 16:18:50|23649.9|23629.9|23649.9|23629.9|23649.9|23629.9|23649.9|23629.9|0
1655914740000|2022-06-22 16:19:00|23650|23630|23657.3|23637.3|23657.3|23637.3|23650|23630|0
1655914780000|2022-06-22 16:19:40|23657.2|23637.2|23654.8|23634.8|23657.2|23637.2|23654.8|23634.8|0
1655914790000|2022-06-22 16:19:50|23664.5|23624.5|23652.7|23612.7|23664.5|23624.5|23652.7|23612.7|0
1655914800000|2022-06-22 16:20:00|23660.2|23600.2|23660.2|23600.2|23660.2|23600.2|23660.2|23600.2|0
1655914810000|2022-06-22 16:20:10|23650.3|23610.3|23655.2|23615.2|23655.2|23615.2|23650.3|23610.3|0
1655914820000|2022-06-22 16:20:20|23647.7|23627.7|23647.7|23627.7|23647.7|23627.7|23647.7|23627.7|0
1655914830000|2022-06-22 16:20:30|23657.6|23617.6|23652.5|23632.5|23657.6|23632.5|23652.5|23617.6|0
1655914840000|2022-06-22 16:20:40|23655|23635|23657.4|23637.4|23657.4|23637.4|23655|23635|0
1655914860000|2022-06-22 16:21:00|23662.4|23642.4|23685.4|23625.4|23685.4|23642.4|23662.4|23625.4|1
1655914870000|2022-06-22 16:21:10|23677.7|23637.7|23685.2|23625.2|23685.4|23637.7|23675.3|23625.2|0
1655914890000|2022-06-22 16:21:30|23685|23625|23665.2|23625.2|23685|23630.1|23665.2|23620.2|0
1655914900000|2022-06-22 16:21:40|23670.2|23610.2|23670.2|23610.2|23670.2|23610.2|23670.2|23610.2|0
1655914920000|2022-06-22 16:22:00|23660.3|23620.3|23665.1|23625.1|23665.1|23625.1|23660.3|23620.3|0
1655914930000|2022-06-22 16:22:10|23662.7|23622.7|23660.1|23620.1|23672.6|23622.7|23660.1|23612.6|0
1655914940000|2022-06-22 16:22:20|23667.6|23607.6|23655.3|23615.3|23667.6|23615.3|23655.3|23605.2|0
1655914950000|2022-06-22 16:22:30|23657.7|23617.7|23657.7|23617.7|23667.6|23617.7|23655.3|23605.2|0
1655914960000|2022-06-22 16:22:40|23667.6|23607.6|23665.2|23605.2|23667.6|23607.6|23665.2|23605.2|0
1655914970000|2022-06-22 16:22:50|23672.5|23612.5|23672.5|23612.5|23672.5|23612.5|23672.5|23612.5|6
1655914980000|2022-06-22 16:23:00|23677.4|23617.4|23673|23633|23684.9|23647.7|23662.9|23617.4|0
1655914990000|2022-06-22 16:23:10|23665.5|23645.5|23660.4|23620.4|23677.8|23647.9|23650.3|23620.4|2
1655915000000|2022-06-22 16:23:20|23650.3|23630.3|23665.4|23625.4|23665.4|23632.7|23650.3|23620.4|0
1655915010000|2022-06-22 16:23:30|23667.8|23627.8|23667.8|23627.8|23670.3|23637.9|23657.9|23627.8|0
1655915020000|2022-06-22 16:23:40|23657.9|23637.9|23667.8|23627.8|23672.8|23640.3|23657.9|23627.8|0
1655915030000|2022-06-22 16:23:50|23670.4|23630.4|23660.3|23640.3|23670.4|23640.3|23660.3|23630.4|0
1655915040000|2022-06-22 16:24:00|23670.2|23630.2|23655.3|23635.3|23670.2|23637.6|23652.7|23630.2|0
1655915050000|2022-06-22 16:24:10|23655.4|23635.4|23662.7|23642.7|23662.8|23642.8|23655.4|23635.4|0
1655915060000|2022-06-22 16:24:20|23660.3|23640.3|23657.5|23637.5|23660.3|23640.3|23657.5|23637.5|0
1655915070000|2022-06-22 16:24:30|23650.3|23630.3|23660.3|23640.3|23660.3|23640.3|23650.3|23630.3|0
1655915090000|2022-06-22 16:24:50|23657.8|23637.8|23657.7|23617.7|23670|23637.8|23637.9|23607.8|0
1655915100000|2022-06-22 16:25:00|23660.3|23620.3|23667.8|23627.8|23667.8|23635.3|23655.3|23620.3|0
1655915110000|2022-06-22 16:25:10|23657.9|23637.9|23657.9|23637.9|23657.9|23637.9|23657.9|23637.9|0
1655915120000|2022-06-22 16:25:20|23660.3|23640.3|23662.7|23642.7|23672.8|23642.7|23660.3|23630.4|0
1655915130000|2022-06-22 16:25:30|23672.6|23632.6|23672.6|23632.6|23672.6|23632.6|23670.2|23630.2|0
1655915140000|2022-06-22 16:25:40|23662.7|23642.7|23660.1|23640.1|23672.6|23642.7|23660.1|23632.6|0
1655915150000|2022-06-22 16:25:50|23670.2|23630.2|23665.1|23645.1|23670.2|23645.1|23665.1|23630.2|0
1655915160000|2022-06-22 16:26:00|23672.6|23632.6|23672.6|23632.6|23672.6|23632.6|23672.6|23632.6|0
1655915190000|2022-06-22 16:26:30|23672.4|23632.4|23667.6|23627.6|23672.4|23632.4|23667.6|23627.6|0
1655915200000|2022-06-22 16:26:40|23665|23625|23665|23625|23665|23625|23665|23625|0
1655915220000|2022-06-22 16:27:00|||||||||3
1655915250000|2022-06-22 16:27:30|23654.9|23634.9|23657.6|23617.6|23657.6|23634.9|23654.9|23617.6|0
1655915310000|2022-06-22 16:28:30|23650.1|23630.1|23660.3|23620.3|23660.3|23630.1|23650.1|23620.3|0
1655915320000|2022-06-22 16:28:40|23665.2|23625.2|23667.6|23627.6|23667.6|23627.6|23665.2|23625.2|0
1655915340000|2022-06-22 16:29:00|23667.7|23627.7|23670.1|23630.1|23670.1|23630.1|23667.7|23627.7|0
1655915350000|2022-06-22 16:29:10|23670.2|23630.2|23672.6|23632.6|23672.6|23632.6|23670.2|23630.2|0
1655915360000|2022-06-22 16:29:20|23672.4|23632.4|23660.1|23640.1|23672.4|23640.1|23660.1|23627.6|0
1655915370000|2022-06-22 16:29:30|23667.6|23627.6|23667.6|23627.6|23667.6|23627.6|23667.6|23627.6|0
1655915380000|2022-06-22 16:29:40|23660.1|23640.1|23667.6|23627.6|23667.6|23640.1|23660.1|23627.6|0
1655915390000|2022-06-22 16:29:50|23657.7|23637.7|23667.6|23627.6|23667.6|23637.7|23657.7|23627.6|0
1655915400000|2022-06-22 16:30:00|23667.5|23627.5|23667.5|23627.5|23667.5|23627.5|23667.5|23627.5|0
1655915410000|2022-06-22 16:30:10|23665.1|23625.1|23645.1|23625.1|23665.1|23632.3|23645.1|23625|0
1655915420000|2022-06-22 16:30:20|23645|23625|23647.6|23607.6|23650|23625|23642.5|23607.6|0
1655915430000|2022-06-22 16:30:30|23647.4|23607.4|23642.6|23602.6|23647.4|23607.4|23640.1|23600.1|0
1655915440000|2022-06-22 16:30:40|23637.6|23597.6|23637.8|23597.8|23637.8|23597.8|23637.6|23597.6|0
1655915450000|2022-06-22 16:30:50|23638|23598|23647.6|23607.6|23647.6|23607.6|23638|23598|0
1655915480000|2022-06-22 16:31:20|23637.7|23617.7|23640.1|23620.1|23640.1|23620.1|23637.7|23617.7|0
1655915490000|2022-06-22 16:31:30|23642.6|23622.6|23642.6|23622.6|23642.6|23622.6|23642.6|23622.6|0
1655915500000|2022-06-22 16:31:40|23642.5|23622.5|23640.1|23620.1|23642.5|23622.5|23640.1|23620.1|0
1655915510000|2022-06-22 16:31:50|23650.2|23610.2|23645.1|23625.1|23650.2|23625.1|23645.1|23610.1|15
1655915520000|2022-06-22 16:32:00|23655|23615|23652.6|23612.6|23655|23615|23652.6|23612.6|1
1655915530000|2022-06-22 16:32:10|23652.5|23612.5|23652.5|23612.5|23652.5|23612.5|23652.5|23612.5|0
1655915540000|2022-06-22 16:32:20|23650.2|23610.2|23652.6|23612.6|23652.6|23612.6|23650.2|23610.2|0
1655915580000|2022-06-22 16:33:00|23642.5|23622.5|23652.6|23612.6|23652.6|23622.5|23642.5|23612.6|0
1655915610000|2022-06-22 16:33:30|23642.5|23622.5|23642.5|23622.5|23642.5|23622.5|23642.5|23622.5|0
1655915620000|2022-06-22 16:33:40|23640.1|23620.1|23647.5|23607.5|23647.6|23620.1|23640.1|23607.5|0
1655915630000|2022-06-22 16:33:50|23630.1|23610.1|23630.1|23610.1|23630.1|23610.1|23630.1|23610.1|0
1655915640000|2022-06-22 16:34:00|23629.9|23609.9|23625.1|23605.1|23629.9|23609.9|23625.1|23605.1|0
1655915660000|2022-06-22 16:34:20|23624.9|23604.9|23620.1|23600.1|23624.9|23604.9|23620.1|23600.1|0
1655915670000|2022-06-22 16:34:30|23630|23590|23605.1|23585.1|23630|23595.1|23605.1|23580|0
1655915700000|2022-06-22 16:35:00|23612.6|23572.6|23612.6|23572.6|23612.6|23572.6|23612.6|23572.6|0
1655915710000|2022-06-22 16:35:10|23605.1|23585.1|23605.1|23585.1|23605.1|23585.1|23605.1|23585.1|0
1655915720000|2022-06-22 16:35:20|23605.5|23585.5|23617.6|23597.6|23617.6|23597.6|23605.5|23585.5|0
1655915740000|2022-06-22 16:35:40|23617.7|23597.7|23620.1|23600.1|23620.1|23600.1|23617.7|23597.7|0
1655915750000|2022-06-22 16:35:50|23632.6|23592.6|23632.6|23592.6|23632.6|23600.1|23620.1|23592.6|0
1655915760000|2022-06-22 16:36:00|23622.7|23602.7|23637.6|23597.6|23637.6|23602.7|23622.7|23592.6|0
1655915780000|2022-06-22 16:36:20|23627.7|23607.7|23627.7|23607.7|23627.7|23607.7|23627.7|23607.7|0
1655915790000|2022-06-22 16:36:30|23630.1|23610.1|23630.1|23610.1|23630.1|23610.1|23630.1|23610.1|0
1655915800000|2022-06-22 16:36:40|23630.2|23610.2|23630.2|23610.2|23630.2|23610.2|23630.2|23610.2|0
1655915830000|2022-06-22 16:37:10|23635.3|23615.3|23637.8|23617.8|23637.8|23617.8|23635.3|23615.3|0
1655915850000|2022-06-22 16:37:30|23640.3|23620.3|23645.3|23625.3|23645.3|23625.3|23640.3|23620.3|0
1655915860000|2022-06-22 16:37:40|23645.4|23625.4|23642.8|23622.8|23647.8|23627.8|23642.8|23622.8|0
1655915870000|2022-06-22 16:37:50|23645.3|23625.3|23643|23623|23645.4|23625.4|23643|23623|2
1655915910000|2022-06-22 16:38:30|23643.1|23623.1|23640.6|23620.6|23643.1|23623.1|23640.6|23620.6|0
1655915920000|2022-06-22 16:38:40|23640.5|23620.5|23638|23618|23640.5|23620.5|23638|23618|0
1655915930000|2022-06-22 16:38:50|23640.6|23620.6|23638.1|23618.1|23640.6|23620.6|23638.1|23618.1|0
1655915960000|2022-06-22 16:39:20|||||||||2
1655915970000|2022-06-22 16:39:30|23647.9|23607.9|23647.9|23607.9|23647.9|23607.9|23647.9|23607.9|0
1655915980000|2022-06-22 16:39:40|23650.4|23610.4|23650.4|23610.4|23650.4|23610.4|23650.4|23610.4|0
1655916000000|2022-06-22 16:40:00|23652.9|23612.9|23652.9|23612.9|23652.9|23612.9|23652.9|23612.9|0
1655916010000|2022-06-22 16:40:10|23655.4|23615.4|23655.4|23615.4|23655.4|23615.4|23655.4|23615.4|0
1655916020000|2022-06-22 16:40:20|23665|23605|23665|23605|23665|23605|23665|23605|0
1655916060000|2022-06-22 16:41:00|23665.2|23605.2|23657.9|23597.9|23665.2|23605.2|23657.9|23597.9|0
1655916070000|2022-06-22 16:41:10|23655.5|23595.5|23648|23608|23655.5|23608|23648|23595.5|0
1655916080000|2022-06-22 16:41:20|23647.9|23607.9|23645.5|23605.5|23647.9|23607.9|23645.5|23605.5|0
1655916090000|2022-06-22 16:41:30|23635.6|23615.6|23635.6|23615.6|23635.6|23615.6|23635.6|23615.6|0
1655916100000|2022-06-22 16:41:40|23638|23618|23638|23618|23638|23618|23638|23618|0
1655916120000|2022-06-22 16:42:00|23640.5|23620.5|23645.5|23625.5|23645.5|23625.5|23640.5|23620.5|0
1655916140000|2022-06-22 16:42:20|23648|23628|23648|23628|23648|23628|23648|23628|0
1655916160000|2022-06-22 16:42:40|23648.1|23628.1|23650.5|23630.5|23650.5|23630.5|23648.1|23628.1|0
1655916180000|2022-06-22 16:43:00|23650.6|23630.6|23653|23633|23653|23633|23650.6|23630.6|0
1655916220000|2022-06-22 16:43:40|23650.5|23630.5|23650.5|23630.5|23650.5|23630.5|23650.5|23630.5|0
1655916270000|2022-06-22 16:44:30|23648|23628|23648|23628|23648|23628|23648|23628|0
1655916320000|2022-06-22 16:45:20|23650.5|23630.5|23653|23633|23653|23633|23650.5|23630.5|0
1655916360000|2022-06-22 16:46:00|23652.9|23632.9|23653|23633|23653|23633|23650.5|23630.5|0
1655916370000|2022-06-22 16:46:10|23652.9|23632.9|23650.5|23630.5|23652.9|23632.9|23650.5|23630.5|0
1655916390000|2022-06-22 16:46:30|23653|23633|23653|23633|23653|23633|23653|23633|0
1655916400000|2022-06-22 16:46:40|23652.9|23632.9|23655.5|23615.5|23655.5|23632.9|23648|23615.5|0
1655916420000|2022-06-22 16:47:00|23645.6|23625.6|23645.6|23625.6|23657.9|23625.6|23645.6|23617.9|0
1655916430000|2022-06-22 16:47:10|23648|23628|23648|23628|23648|23628|23648|23628|0
1655916460000|2022-06-22 16:47:40|23645.5|23625.5|23643|23623|23645.5|23625.5|23643|23623|0
1655916540000|2022-06-22 16:49:00|23643.2|23623.2|23648|23628|23648|23628|23643.2|23623.2|0
1655916560000|2022-06-22 16:49:20|23647.9|23627.9|23645.5|23625.5|23647.9|23627.9|23645.5|23625.5|0
1655916580000|2022-06-22 16:49:40|23643|23623|23643|23623|23643|23623|23643|23623|0
1655916610000|2022-06-22 16:50:10|23648|23628|23648|23628|23648|23628|23648|23628|0
1655916690000|2022-06-22 16:51:30|23658.1|23618.1|23658.1|23618.1|23658.1|23618.1|23658.1|23618.1|0
1655916700000|2022-06-22 16:51:40|23660.5|23620.5|23660.5|23620.5|23660.5|23620.5|23660.5|23620.5|0
1655916720000|2022-06-22 16:52:00|23653|23633|23653|23633|23653|23633|23653|23633|0
1655916760000|2022-06-22 16:52:40|23652.9|23632.9|23652.9|23632.9|23652.9|23632.9|23652.9|23632.9|0
1655916780000|2022-06-22 16:53:00|23650.5|23630.5|23653|23633|23653|23633|23650.5|23630.5|0
1655916800000|2022-06-22 16:53:20|23652.9|23632.9|23650.5|23630.5|23652.9|23632.9|23650.5|23630.5|4
1655916810000|2022-06-22 16:53:30|23650.6|23630.6|23652.9|23632.9|23653|23633|23650.6|23630.6|0
1655916840000|2022-06-22 16:54:00|23665.1|23625.1|23662.5|23622.5|23665.1|23625.1|23660.2|23620.2|0
1655916850000|2022-06-22 16:54:10|23660.1|23620.1|23660.1|23620.1|23660.1|23620.1|23660.1|23620.1|0
1655916900000|2022-06-22 16:55:00|23660|23620|23667.5|23607.5|23667.5|23620|23660|23607.5|0
1655916940000|2022-06-22 16:55:40|23657.5|23617.5|23645.1|23605.1|23657.5|23617.5|23645.1|23605.1|0
1655916960000|2022-06-22 16:56:00|23647.6|23607.6|23647.6|23607.6|23647.6|23607.6|23647.6|23607.6|0
1655916970000|2022-06-22 16:56:10|23647.7|23607.7|23650.1|23610.1|23650.1|23610.1|23647.7|23607.7|0
1655916990000|2022-06-22 16:56:30|23650|23610|23647.6|23607.6|23660.1|23610|23647.6|23600.1|0
1655917010000|2022-06-22 16:56:50|23647.5|23607.5|23645.1|23605.1|23647.5|23607.5|23645.1|23605.1|0
1655917020000|2022-06-22 16:57:00|23647.6|23607.6|23647.6|23607.6|23647.6|23607.6|23647.6|23607.6|0
1655917060000|2022-06-22 16:57:40|23652.6|23612.6|23642.8|23622.8|23652.6|23622.8|23642.8|23612.6|0
1655917070000|2022-06-22 16:57:50|23645.2|23625.2|23655.3|23615.3|23655.3|23625.2|23645.2|23615.3|0
1655917080000|2022-06-22 16:58:00|23657.7|23617.7|23662.6|23622.6|23662.6|23622.6|23657.7|23617.7|1
1655917130000|2022-06-22 16:58:50|23662.5|23622.5|23660.1|23620.1|23662.5|23622.5|23660.1|23620.1|0
1655917140000|2022-06-22 16:59:00|23660.2|23620.2|23660.1|23620.1|23662.6|23622.6|23660.1|23620.1|0
1655917150000|2022-06-22 16:59:10|23660.2|23620.2|23662.6|23622.6|23662.6|23622.6|23660.2|23620.2|0
1655917170000|2022-06-22 16:59:30|23660.1|23620.1|23660.1|23620.1|23660.1|23620.1|23660.1|23620.1|1
1655917180000|2022-06-22 16:59:40|23657.7|23617.7|23655.1|23615.1|23657.7|23617.7|23655.1|23615.1|8
1655917200000|2022-06-22 17:00:00|23655|23615|23657.6|23617.6|23657.6|23617.6|23652.8|23612.8|0
1655917240000|2022-06-22 17:00:40|23662.6|23622.6|23667.6|23627.6|23667.6|23627.6|23662.6|23622.6|0
1655917260000|2022-06-22 17:01:00|23667.7|23627.7|23670.1|23630.1|23670.1|23630.1|23667.7|23627.7|0
1655917300000|2022-06-22 17:01:40|23662.6|23642.6|23662.6|23642.6|23662.6|23642.6|23662.6|23642.6|0
1655917310000|2022-06-22 17:01:50|23670.1|23630.1|23670.1|23630.1|23670.1|23630.1|23670.1|23630.1|0
1655917320000|2022-06-22 17:02:00|23662.6|23642.6|23662.6|23642.6|23662.6|23642.6|23662.6|23642.6|0
1655917330000|2022-06-22 17:02:10|23672.5|23632.5|23675.1|23635.1|23675.1|23635.1|23672.5|23632.5|0
1655917340000|2022-06-22 17:02:20|23675|23635|23672.6|23632.6|23675|23635|23672.6|23632.6|0
1655917380000|2022-06-22 17:03:00|23672.7|23632.7|23672.7|23632.7|23672.7|23632.7|23672.7|23632.7|0
1655917390000|2022-06-22 17:03:10|23675.1|23635.1|23675.1|23635.1|23675.1|23635.1|23675.1|23635.1|0
1655917420000|2022-06-22 17:03:40|23672.6|23632.6|23670.1|23630.1|23672.6|23632.6|23670.1|23630.1|0
1655917430000|2022-06-22 17:03:50|23672.6|23632.6|23672.6|23632.6|23672.6|23632.6|23672.6|23632.6|0
1655917490000|2022-06-22 17:04:50|23672.4|23632.4|23667.6|23627.6|23672.4|23632.4|23667.6|23627.6|0
1655917610000|2022-06-22 17:06:50|23667.5|23627.5|23665.1|23625.1|23667.5|23627.5|23665.1|23625.1|0
1655917640000|2022-06-22 17:07:20|23652.6|23632.6|23665.1|23625.1|23665.1|23632.6|23652.6|23625.1|0
1655917690000|2022-06-22 17:08:10|23652.6|23632.6|23652.6|23632.6|23652.6|23632.6|23652.6|23632.6|0
1655917740000|2022-06-22 17:09:00|||||||||1
1655917750000|2022-06-22 17:09:10|23660.1|23620.1|23660.1|23620.1|23660.1|23620.1|23660.1|23620.1|0
1655917760000|2022-06-22 17:09:20|23655.1|23615.1|23645|23625|23655.1|23625|23645|23615.1|0
1655917770000|2022-06-22 17:09:30|23642.6|23622.6|23652.3|23612.3|23652.3|23622.6|23642.6|23612.3|0
1655917780000|2022-06-22 17:09:40|23645.1|23605.1|23645.1|23605.1|23645.1|23605.1|23645.1|23605.1|0
1655917820000|2022-06-22 17:10:20|23647.6|23607.6|23647.6|23607.6|23647.6|23607.6|23647.6|23607.6|0
1655917830000|2022-06-22 17:10:30|23662.6|23602.6|23662.6|23602.6|23662.6|23602.6|23662.6|23602.6|4
1655917840000|2022-06-22 17:10:40|23672.3|23612.3|23672.3|23612.3|23672.3|23612.3|23672.3|23612.3|0
1655917870000|2022-06-22 17:11:10|23679.8|23619.8|23679.8|23619.8|23679.8|23619.8|23679.8|23619.8|0
1655917910000|2022-06-22 17:11:50|23682.3|23622.3|23682.3|23622.3|23682.3|23622.3|23682.3|23622.3|0
1655917920000|2022-06-22 17:12:00|23687.1|23627.1|23687.1|23627.1|23687.1|23627.1|23687.1|23627.1|0
1655917960000|2022-06-22 17:12:40|23687|23627|23684.6|23624.6|23687|23627|23684.6|23624.6|0
1655917980000|2022-06-22 17:13:00|23687.1|23627.1|23687.1|23627.1|23687.1|23627.1|23687.1|23627.1|0
1655917990000|2022-06-22 17:13:10|23684.6|23624.6|23684.6|23624.6|23684.6|23624.6|23684.6|23624.6|0
1655918000000|2022-06-22 17:13:20|23682.1|23622.1|23682.1|23622.1|23682.1|23622.1|23682.1|23622.1|0
1655918050000|2022-06-22 17:14:10|23684.6|23624.6|23684.6|23624.6|23684.6|23624.6|23684.6|23624.6|0
1655918070000|2022-06-22 17:14:30|23684.5|23624.5|23684.5|23624.5|23684.5|23624.5|23684.5|23624.5|0
1655918080000|2022-06-22 17:14:40|23682.1|23622.1|23682.1|23622.1|23682.1|23622.1|23682.1|23622.1|0
1655918090000|2022-06-22 17:14:50|23682.2|23622.2|23684.6|23624.6|23684.6|23624.6|23682.2|23622.2|0
1655918100000|2022-06-22 17:15:00|23687|23627|23687|23627|23687|23627|23687|23627|0
1655918120000|2022-06-22 17:15:20|23680.1|23640.1|23680.1|23640.1|23680.1|23640.1|23680.1|23640.1|0
1655918180000|2022-06-22 17:16:20|23670|23650|23670|23650|23670|23650|23670|23650|0
1655918190000|2022-06-22 17:16:30|23667.6|23647.6|23667.6|23647.6|23667.6|23647.6|23667.6|23647.6|0
1655918200000|2022-06-22 17:16:40|23662.8|23642.8|23660.3|23640.3|23662.8|23642.8|23660.3|23640.3|0
1655918230000|2022-06-22 17:17:10|23657.9|23637.9|23657.9|23637.9|23657.9|23637.9|23657.9|23637.9|0
1655918400000|2022-06-22 17:20:00|23657.8|23637.8|23657.8|23637.8|23657.8|23637.8|23657.8|23637.8|1
1655918500000|2022-06-22 17:21:40|23657.9|23637.9|23660.3|23640.3|23660.3|23640.3|23657.9|23637.9|0
1655918510000|2022-06-22 17:21:50|23657.8|23637.8|23657.8|23637.8|23657.8|23637.8|23657.8|23637.8|0
1655918560000|2022-06-22 17:22:40|23655.3|23635.3|23657.8|23637.8|23657.8|23637.8|23655.3|23635.3|0
1655918570000|2022-06-22 17:22:50|23655.3|23635.3|23655.3|23635.3|23655.3|23635.3|23655.3|23635.3|0
1655918590000|2022-06-22 17:23:10|||||||||8
1655918610000|2022-06-22 17:23:30|23650.4|23630.4|23650.4|23630.4|23650.4|23630.4|23650.4|23630.4|2
1655918620000|2022-06-22 17:23:40|23652.9|23632.9|23652.9|23632.9|23652.9|23632.9|23652.9|23632.9|0
1655918640000|2022-06-22 17:24:00|23652.8|23632.8|23662.7|23622.7|23662.7|23632.8|23650.2|23622.7|0
1655918680000|2022-06-22 17:24:40|23650.2|23630.2|23650.2|23630.2|23650.2|23630.2|23650.2|23630.2|0
1655918700000|2022-06-22 17:25:00|23657.7|23617.7|23657.7|23617.7|23657.7|23617.7|23657.7|23617.7|1
1655918710000|2022-06-22 17:25:10|23645.2|23625.2|23645.2|23625.2|23645.2|23625.2|23645.2|23625.2|0
1655918720000|2022-06-22 17:25:20|23640.2|23620.2|23630.2|23610.2|23640.2|23620.2|23630.2|23610.2|0
1655918730000|2022-06-22 17:25:30|23630|23610|23630|23610|23630|23610|23630|23610|0
1655918740000|2022-06-22 17:25:40|23637.7|23597.7|23637.7|23597.7|23637.7|23597.7|23637.7|23597.7|0
1655918760000|2022-06-22 17:26:00|23630.2|23610.2|23637.7|23597.7|23640.1|23610.2|23630.2|23597.7|0
1655918780000|2022-06-22 17:26:20|23640.2|23600.2|23627.6|23607.6|23640.2|23607.6|23627.6|23595.2|0
1655918790000|2022-06-22 17:26:30|23625.2|23605.2|23625.2|23605.2|23625.2|23605.2|23625.2|23605.2|0
1655918800000|2022-06-22 17:26:40|23637.7|23597.7|23637.7|23597.7|23637.7|23597.7|23637.7|23597.7|0
1655918820000|2022-06-22 17:27:00|23627.7|23607.7|23627.7|23607.7|23640.1|23607.7|23627.7|23600.1|0
1655918830000|2022-06-22 17:27:10|23630.2|23610.2|23642.7|23602.7|23642.7|23610.2|23630.2|23600.2|0
1655918850000|2022-06-22 17:27:30|23645.2|23605.2|23627.7|23607.7|23645.2|23612.6|23627.7|23602.7|0
1655918860000|2022-06-22 17:27:40|23630.2|23610.2|23662.7|23602.7|23662.7|23610.2|23630.2|23590.6|0
1655918880000|2022-06-22 17:28:00|23662.6|23602.6|23647.6|23607.6|23662.6|23612.6|23647.6|23600.1|0
1655918890000|2022-06-22 17:28:10|23640.1|23620.1|23640.1|23620.1|23640.1|23620.1|23640.1|23620.1|1
1655918900000|2022-06-22 17:28:20|23652.6|23612.6|23652.6|23612.6|23652.6|23612.6|23652.6|23612.6|0
1655918910000|2022-06-22 17:28:30|23652.7|23612.7|23657.6|23617.6|23657.6|23617.6|23652.7|23612.7|0
1655918920000|2022-06-22 17:28:40|23660.2|23620.2|23677.6|23617.6|23677.6|23625.1|23660.2|23617.6|0
1655918930000|2022-06-22 17:28:50|23665.1|23625.1|23662.6|23622.6|23665.1|23625.1|23662.6|23622.6|0
1655918940000|2022-06-22 17:29:00|23662.7|23622.7|23660.1|23640.1|23667.6|23640.1|23660.1|23622.6|9
1655918950000|2022-06-22 17:29:10|23675.1|23635.1|23672.9|23652.9|23675.1|23652.9|23670.4|23635.1|0
1655918960000|2022-06-22 17:29:20|23680.3|23660.3|23692.8|23652.8|23692.8|23660.3|23680.3|23652.8|13
1655918970000|2022-06-22 17:29:30|23695.4|23655.4|23695.4|23655.4|23695.4|23655.4|23695.4|23655.4|0
1655918980000|2022-06-22 17:29:40|23692.7|23652.7|23692.7|23652.7|23692.7|23652.7|23692.7|23652.7|0
1655918990000|2022-06-22 17:29:50|23700.2|23660.2|23705.2|23645.2|23710.1|23660.2|23692.7|23642.8|0
1655972100000|2022-06-23 08:15:00|23685.6|23645.6|23593.4|23533.4|23685.6|23645.6|23593.4|23533.4|0
1655972110000|2022-06-23 08:15:10|23595.9|23535.9|23601|23541|23601|23541|23593.4|23533.4|0
1655972120000|2022-06-23 08:15:20|23603.5|23543.5|23616|23556|23616|23556|23603.5|23543.5|0
1655972130000|2022-06-23 08:15:30|23615.9|23555.9|23605.9|23545.9|23615.9|23555.9|23605.9|23545.9|0
1655972140000|2022-06-23 08:15:40|23603.4|23543.4|23575.7|23515.7|23603.4|23543.4|23575.7|23515.7|0
1655972150000|2022-06-23 08:15:50|23570.7|23510.7|23558.4|23498.4|23570.7|23510.7|23558.4|23498.4|0
1655972170000|2022-06-23 08:16:10|23563.4|23503.4|23565.9|23505.9|23565.9|23505.9|23563.4|23503.4|0
1655972190000|2022-06-23 08:16:30|23563.4|23503.4|23563.4|23503.4|23563.4|23503.4|23563.4|23503.4|0
1655972200000|2022-06-23 08:16:40|23560.9|23500.9|23560.9|23500.9|23560.9|23500.9|23558.4|23498.4|0
1655972210000|2022-06-23 08:16:50|23565.9|23505.9|23578.4|23518.4|23578.4|23518.4|23565.9|23505.9|0
1655972220000|2022-06-23 08:17:00|23578.7|23518.7|23590.9|23530.9|23590.9|23530.9|23578.7|23518.7|0
1655972230000|2022-06-23 08:17:10|23591.2|23531.2|23613.4|23553.4|23613.4|23553.4|23591.2|23531.2|0
1655972240000|2022-06-23 08:17:20|23623.4|23563.4|23635.9|23575.9|23635.9|23575.9|23623.4|23563.4|0
1655972250000|2022-06-23 08:17:30|23638.4|23578.4|23640.9|23580.9|23645.9|23585.9|23638.4|23578.4|0
1655972260000|2022-06-23 08:17:40|23638.4|23578.4|23638.4|23578.4|23638.4|23578.4|23638.4|23578.4|0
1655972270000|2022-06-23 08:17:50|23638.5|23578.5|23638.4|23578.4|23640.9|23580.9|23638.4|23578.4|0
1655972280000|2022-06-23 08:18:00|23638.3|23578.3|23628.4|23568.4|23638.3|23578.3|23628.4|23568.4|0
1655972290000|2022-06-23 08:18:10|23625.9|23565.9|23623.4|23563.4|23625.9|23565.9|23620.9|23560.9|0
1655972300000|2022-06-23 08:18:20|23623.5|23563.5|23626|23566|23626|23566|23623.5|23563.5|0
1655972310000|2022-06-23 08:18:30|23628.4|23568.4|23628.4|23568.4|23628.4|23568.4|23628.4|23568.4|0
1655972330000|2022-06-23 08:18:50|23623.3|23563.3|23623.5|23563.5|23623.5|23563.5|23623.3|23563.3|0
1655972340000|2022-06-23 08:19:00|23628.4|23568.4|23628.4|23568.4|23628.4|23568.4|23628.4|23568.4|0
1655972350000|2022-06-23 08:19:10|23628.5|23568.5|23630.9|23570.9|23630.9|23570.9|23628.5|23568.5|0
1655972360000|2022-06-23 08:19:20|23631|23571|23636|23576|23636|23576|23631|23571|0
1655972370000|2022-06-23 08:19:30|23638.4|23578.4|23640.9|23580.9|23640.9|23580.9|23638.4|23578.4|0
1655972390000|2022-06-23 08:19:50|23641.1|23581.1|23648.4|23588.4|23648.4|23588.4|23641.1|23581.1|0
1655972400000|2022-06-23 08:20:00|23650.9|23590.9|23650.9|23590.9|23650.9|23590.9|23650.9|23590.9|0
1655972410000|2022-06-23 08:20:10|23655.9|23595.9|23655.9|23595.9|23655.9|23595.9|23655.9|23595.9|0
1655972430000|2022-06-23 08:20:30|23653.4|23593.4|23648.4|23588.4|23653.4|23593.4|23648.4|23588.4|0
1655972440000|2022-06-23 08:20:40|23645.9|23585.9|23635.9|23575.9|23645.9|23585.9|23635.9|23575.9|0
1655972450000|2022-06-23 08:20:50|23633.4|23573.4|23630.9|23570.9|23633.4|23573.4|23630.9|23570.9|0
1655972460000|2022-06-23 08:21:00|23625.9|23565.9|23620.9|23560.9|23625.9|23565.9|23620.9|23560.9|0
1655972470000|2022-06-23 08:21:10|23620.8|23560.8|23618.4|23558.4|23620.8|23560.8|23618.4|23558.4|0
1655972500000|2022-06-23 08:21:40|23618.5|23558.5|23620.9|23560.9|23620.9|23560.9|23618.5|23558.5|0
1655972510000|2022-06-23 08:21:50|23618.4|23558.4|23620.9|23560.9|23620.9|23560.9|23618.4|23558.4|0
1655972520000|2022-06-23 08:22:00|23618.4|23558.4|23618.4|23558.4|23618.4|23558.4|23618.4|23558.4|0
1655972530000|2022-06-23 08:22:10|23615.8|23555.8|23615.8|23555.8|23615.8|23555.8|23615.8|23555.8|0
1655972540000|2022-06-23 08:22:20|23610.7|23550.7|23598.4|23538.4|23610.7|23550.7|23598.4|23538.4|0
1655972550000|2022-06-23 08:22:30|23595.8|23535.8|23595.8|23535.8|23595.8|23535.8|23595.8|23535.8|0
1655972580000|2022-06-23 08:23:00|23595.7|23535.7|23580.9|23520.9|23595.7|23535.7|23580.9|23520.9|0
1655972600000|2022-06-23 08:23:20|23581|23521|23583.4|23523.4|23583.4|23523.4|23581|23521|2
1655972610000|2022-06-23 08:23:30|23583.3|23523.3|23583.3|23523.3|23583.3|23523.3|23583.3|23523.3|0
1655972630000|2022-06-23 08:23:50|23583.4|23523.4|23583.5|23523.5|23583.5|23523.5|23583.4|23523.4|0
1655972640000|2022-06-23 08:24:00|23585.9|23525.9|23588.4|23528.4|23588.4|23528.4|23585.9|23525.9|0
1655972650000|2022-06-23 08:24:10|23585.9|23525.9|23585.9|23525.9|23585.9|23525.9|23585.9|23525.9|0
1655972670000|2022-06-23 08:24:30|23586|23526|23593.5|23533.5|23593.5|23533.5|23586|23526|0
1655972690000|2022-06-23 08:24:50|23593.4|23533.4|23593.4|23533.4|23593.4|23533.4|23593.4|23533.4|0
1655972700000|2022-06-23 08:25:00|23595.8|23535.8|23595.9|23535.9|23595.9|23535.9|23595.8|23535.8|0
1655972730000|2022-06-23 08:25:30|23600.9|23540.9|23603.5|23543.5|23603.5|23543.5|23600.9|23540.9|0
1655972790000|2022-06-23 08:26:30|23605.9|23545.9|23605.9|23545.9|23605.9|23545.9|23605.9|23545.9|0
1655972820000|2022-06-23 08:27:00|23605.8|23545.8|23600.9|23540.9|23605.8|23545.8|23600.9|23540.9|0
1655972860000|2022-06-23 08:27:40|23598.4|23538.4|23598.4|23538.4|23598.4|23538.4|23598.4|23538.4|0
1655972870000|2022-06-23 08:27:50|23593.5|23533.5|23586|23526|23593.5|23533.5|23586|23526|4
1655972880000|2022-06-23 08:28:00|23585.7|23525.7|23580.9|23520.9|23585.7|23525.7|23580.9|23520.9|0
1655972980000|2022-06-23 08:29:40|||||||||5
1655972990000|2022-06-23 08:29:50|23578.4|23518.4|23578.4|23518.4|23578.4|23518.4|23578.4|23518.4|0
1655973010000|2022-06-23 08:30:10|23575.9|23515.9|23575.9|23515.9|23575.9|23515.9|23575.9|23515.9|0
1655973030000|2022-06-23 08:30:30|||||||||1
1655973050000|2022-06-23 08:30:50|23583.4|23523.4|23583.5|23523.5|23583.5|23523.5|23583.4|23523.4|8
1655973070000|2022-06-23 08:31:10|23586|23526|23586|23526|23586|23526|23586|23526|0
1655973090000|2022-06-23 08:31:30|23588.4|23528.4|23588.4|23528.4|23588.4|23528.4|23588.4|23528.4|0
1655973150000|2022-06-23 08:32:30|23590.9|23530.9|23590.9|23530.9|23590.9|23530.9|23590.9|23530.9|0
1655973180000|2022-06-23 08:33:00|23593.4|23533.4|23593.4|23533.4|23593.4|23533.4|23593.4|23533.4|0
1655973230000|2022-06-23 08:33:50|23593.3|23533.3|23588.4|23528.4|23593.3|23533.3|23588.4|23528.4|0
1655973250000|2022-06-23 08:34:10|23595.9|23535.9|23595.9|23535.9|23595.9|23535.9|23595.9|23535.9|0
1655973270000|2022-06-23 08:34:30|23596.1|23536.1|23610.9|23550.9|23610.9|23550.9|23596.1|23536.1|0
1655973350000|2022-06-23 08:35:50|23610.8|23550.8|23608.4|23548.4|23610.8|23550.8|23608.4|23548.4|0
1655973360000|2022-06-23 08:36:00|23605.9|23545.9|23605.9|23545.9|23605.9|23545.9|23605.9|23545.9|0
1655973400000|2022-06-23 08:36:40|23608.4|23548.4|23605.9|23545.9|23608.4|23548.4|23605.9|23545.9|0
1655973430000|2022-06-23 08:37:10|23600.9|23540.9|23593.4|23533.4|23600.9|23540.9|23593.4|23533.4|0
1655973440000|2022-06-23 08:37:20|23605.9|23545.9|23605.9|23545.9|23605.9|23545.9|23605.9|23545.9|0
1655973450000|2022-06-23 08:37:30|23608.4|23548.4|23608.4|23548.4|23608.4|23548.4|23608.4|23548.4|0
1655973470000|2022-06-23 08:37:50|23605.9|23545.9|23610.9|23550.9|23610.9|23550.9|23605.9|23545.9|0
1655973480000|2022-06-23 08:38:00|23605.9|23545.9|23610.9|23550.9|23610.9|23550.9|23605.9|23545.9|0
1655973490000|2022-06-23 08:38:10|23608.4|23548.4|23605.9|23545.9|23608.4|23548.4|23603.4|23543.4|0
1655973500000|2022-06-23 08:38:20|23603.4|23543.4|23603.4|23543.4|23603.4|23543.4|23603.4|23543.4|0
1655973630000|2022-06-23 08:40:30|23600.9|23540.9|23598.4|23538.4|23600.9|23540.9|23598.4|23538.4|0
1655973720000|2022-06-23 08:42:00|23598.3|23538.3|23593.4|23533.4|23598.3|23538.3|23590.9|23530.9|0
1655973730000|2022-06-23 08:42:10|23593.6|23533.6|23600.9|23540.9|23600.9|23540.9|23593.6|23533.6|0
1655973740000|2022-06-23 08:42:20|23600.7|23540.7|23595.9|23535.9|23600.7|23540.7|23595.9|23535.9|0
1655973820000|2022-06-23 08:43:40|23595.8|23535.8|23585.9|23525.9|23595.8|23535.8|23585.9|23525.9|0
1655973840000|2022-06-23 08:44:00|23585.7|23525.7|23578.4|23518.4|23585.7|23525.7|23578.4|23518.4|0
1655973880000|2022-06-23 08:44:40|23575.9|23515.9|23575.9|23515.9|23575.9|23515.9|23575.9|23515.9|0
1655973900000|2022-06-23 08:45:00|23573.4|23513.4|23573.4|23513.4|23573.4|23513.4|23573.4|23513.4|0
1655973970000|2022-06-23 08:46:10|23573.3|23513.3|23573.3|23513.3|23573.3|23513.3|23573.3|23513.3|0
1655974000000|2022-06-23 08:46:40|23575.8|23515.8|23575.8|23515.8|23575.8|23515.8|23575.8|23515.8|0
1655974010000|2022-06-23 08:46:50|23575.9|23515.9|23578.3|23518.3|23578.3|23518.3|23575.9|23515.9|0
1655974070000|2022-06-23 08:47:50|23580.8|23520.8|23580.7|23520.7|23580.8|23520.8|23580.7|23520.7|0
1655974080000|2022-06-23 08:48:00|23575.8|23515.8|23575.8|23515.8|23575.8|23515.8|23575.8|23515.8|0
1655974130000|2022-06-23 08:48:50|23573.3|23513.3|23573.3|23513.3|23573.3|23513.3|23573.3|23513.3|0
1655974150000|2022-06-23 08:49:10|23570.8|23510.8|23570.8|23510.8|23570.8|23510.8|23570.8|23510.8|0
1655974190000|2022-06-23 08:49:50|23573.3|23513.3|23573.3|23513.3|23573.3|23513.3|23573.3|23513.3|0
1655974200000|2022-06-23 08:50:00|23575.8|23515.8|23578.5|23518.5|23578.5|23518.5|23575.8|23515.8|0
1655974210000|2022-06-23 08:50:10|23583.3|23523.3|23583.3|23523.3|23583.3|23523.3|23583.3|23523.3|0
1655974260000|2022-06-23 08:51:00|23580.8|23520.8|23575.8|23515.8|23580.8|23520.8|23575.8|23515.8|0
1655974290000|2022-06-23 08:51:30|23576|23516|23583.3|23523.3|23583.3|23523.3|23576|23516|0
1655974320000|2022-06-23 08:52:00|23583.4|23523.4|23585.9|23525.9|23585.9|23525.9|23583.4|23523.4|0
1655974330000|2022-06-23 08:52:10|23588.3|23528.3|23588.3|23528.3|23588.3|23528.3|23588.3|23528.3|0
1655974350000|2022-06-23 08:52:30|23590.8|23530.8|23590.8|23530.8|23590.8|23530.8|23590.8|23530.8|0
1655974370000|2022-06-23 08:52:50|23593.3|23533.3|23593.3|23533.3|23593.3|23533.3|23593.3|23533.3|0
1655974400000|2022-06-23 08:53:20|23590.8|23530.8|23590.8|23530.8|23590.8|23530.8|23590.8|23530.8|0
1655974420000|2022-06-23 08:53:40|23588.3|23528.3|23588.3|23528.3|23588.3|23528.3|23588.3|23528.3|0
1655974440000|2022-06-23 08:54:00|23588.2|23528.2|23583.3|23523.3|23588.2|23528.2|23583.3|23523.3|0
1655974450000|2022-06-23 08:54:10|23580.8|23520.8|23575.8|23515.8|23580.8|23520.8|23575.8|23515.8|0
1655974460000|2022-06-23 08:54:20|23576|23516|23583.3|23523.3|23583.3|23523.3|23576|23516|0
1655974500000|2022-06-23 08:55:00|23578.3|23518.3|23578.3|23518.3|23578.3|23518.3|23578.3|23518.3|0
1655974510000|2022-06-23 08:55:10|23583.3|23523.3|23583.3|23523.3|23583.3|23523.3|23583.3|23523.3|0
1655974520000|2022-06-23 08:55:20|23580.8|23520.8|23583.3|23523.3|23583.3|23523.3|23580.8|23520.8|0
1655974530000|2022-06-23 08:55:30|23580.8|23520.8|23575.8|23515.8|23580.8|23520.8|23575.8|23515.8|0
1655974650000|2022-06-23 08:57:30|23573.3|23513.3|23570.8|23510.8|23573.3|23513.3|23570.8|23510.8|0
1655974770000|2022-06-23 08:59:30|23573.3|23513.3|23573.3|23513.3|23573.3|23513.3|23573.3|23513.3|0
1655974800000|2022-06-23 09:00:00|23570.8|23510.8|23570.8|23510.8|23570.8|23510.8|23570.8|23510.8|0
1655974840000|2022-06-23 09:00:40|23568.3|23508.3|23568.3|23508.3|23568.3|23508.3|23568.3|23508.3|0
1655974920000|2022-06-23 09:02:00|23568.2|23508.2|23555.8|23495.8|23568.2|23508.2|23555.8|23495.8|0
1655974930000|2022-06-23 09:02:10|23553.3|23493.3|23555.8|23495.8|23555.8|23495.8|23553.3|23493.3|0
1655975030000|2022-06-23 09:03:50|23555.9|23495.9|23558.3|23498.3|23558.3|23498.3|23555.8|23495.8|0
1655975040000|2022-06-23 09:04:00|23555.8|23495.8|23553.2|23493.2|23555.8|23495.8|23553.2|23493.2|0
1655975050000|2022-06-23 09:04:10|23550.8|23490.8|23553.3|23493.3|23553.3|23493.3|23550.8|23490.8|0
1655975070000|2022-06-23 09:04:30|23553.4|23493.4|23555.8|23495.8|23555.8|23495.8|23553.4|23493.4|0
1655975090000|2022-06-23 09:04:50|23555.9|23495.9|23558.3|23498.3|23558.3|23498.3|23555.9|23495.9|0
1655975100000|2022-06-23 09:05:00|23560.8|23500.8|23560.8|23500.8|23560.8|23500.8|23560.8|23500.8|0
1655975150000|2022-06-23 09:05:50|23560.7|23500.7|23555.8|23495.8|23560.7|23500.7|23555.8|23495.8|0
1655975160000|2022-06-23 09:06:00|23553.3|23493.3|23555.8|23495.8|23555.8|23495.8|23553.3|23493.3|0
1655975180000|2022-06-23 09:06:20|23553.3|23493.3|23553.3|23493.3|23553.3|23493.3|23553.3|23493.3|0
1655975210000|2022-06-23 09:06:50|23553.2|23493.2|23533.3|23473.3|23553.2|23493.2|23533.3|23473.3|0
1655975220000|2022-06-23 09:07:00|23528.3|23468.3|23538.4|23478.4|23538.4|23478.4|23528.3|23468.3|0
1655975230000|2022-06-23 09:07:10|23540.8|23480.8|23540.8|23480.8|23540.8|23480.8|23540.8|23480.8|0
1655975240000|2022-06-23 09:07:20|23540.9|23480.9|23545.8|23485.8|23545.8|23485.8|23540.9|23480.9|0
1655975250000|2022-06-23 09:07:30|23550.8|23490.8|23550.8|23490.8|23550.8|23490.8|23550.8|23490.8|0
1655975260000|2022-06-23 09:07:40|23548.3|23488.3|23545.8|23485.8|23548.3|23488.3|23545.8|23485.8|0
1655975290000|2022-06-23 09:08:10|23545.6|23485.6|23533.2|23473.2|23545.6|23485.6|23533.2|23473.2|0
1655975300000|2022-06-23 09:08:20|23533.3|23473.3|23533.3|23473.3|23533.3|23473.3|23533.3|23473.3|0
1655975310000|2022-06-23 09:08:30|23533.2|23473.2|23530.8|23470.8|23533.2|23473.2|23530.8|23470.8|0
1655975340000|2022-06-23 09:09:00|23528.3|23468.3|23528.3|23468.3|23528.3|23468.3|23528.3|23468.3|0
1655975400000|2022-06-23 09:10:00|23525.8|23465.8|23525.8|23465.8|23525.8|23465.8|23525.8|23465.8|0
1655975430000|2022-06-23 09:10:30|23523.3|23463.3|23523.3|23463.3|23523.3|23463.3|23523.3|23463.3|0
1655975460000|2022-06-23 09:11:00|23523.2|23463.2|23518.3|23458.3|23523.2|23463.2|23518.3|23458.3|0
1655975470000|2022-06-23 09:11:10|23518.4|23458.4|23523.3|23463.3|23523.3|23463.3|23518.4|23458.4|0
1655975480000|2022-06-23 09:11:20|23525.8|23465.8|23530.8|23470.8|23530.8|23470.8|23525.8|23465.8|0
1655975490000|2022-06-23 09:11:30|23530.9|23470.9|23535.8|23475.8|23535.8|23475.8|23530.9|23470.9|0
1655975500000|2022-06-23 09:11:40|23538.3|23478.3|23540.8|23480.8|23540.8|23480.8|23538.3|23478.3|0
1655975540000|2022-06-23 09:12:20|23541|23481|23550.8|23490.8|23550.8|23490.8|23541|23481|0
1655975560000|2022-06-23 09:12:40|23553.3|23493.3|23553.3|23493.3|23553.3|23493.3|23553.3|23493.3|0
1655975600000|2022-06-23 09:13:20|23553.4|23493.4|23558.3|23498.3|23558.3|23498.3|23553.4|23493.4|0
1655975610000|2022-06-23 09:13:30|23563.3|23503.3|23563.5|23503.5|23563.5|23503.5|23563.3|23503.3|0
1655975620000|2022-06-23 09:13:40|23573.3|23513.3|23573.3|23513.3|23573.3|23513.3|23573.3|23513.3|0
1655975640000|2022-06-23 09:14:00|23573.2|23513.2|23568.3|23508.3|23573.2|23513.2|23568.3|23508.3|0
1655975660000|2022-06-23 09:14:20|23568.5|23508.5|23575.8|23515.8|23575.8|23515.8|23568.5|23508.5|0
1655975690000|2022-06-23 09:14:50|23578.3|23518.3|23578.3|23518.3|23578.3|23518.3|23578.3|23518.3|0
1655975700000|2022-06-23 09:15:00|23580.8|23520.8|23578.3|23518.3|23580.8|23520.8|23578.3|23518.3|0
1655975710000|2022-06-23 09:15:10|23575.8|23515.8|23575.8|23515.8|23575.8|23515.8|23575.8|23515.8|0
1655975730000|2022-06-23 09:15:30|23575.7|23515.7|23573.3|23513.3|23575.7|23515.7|23573.3|23513.3|0
1655975750000|2022-06-23 09:15:50|23575.8|23515.8|23575.8|23515.8|23575.8|23515.8|23575.8|23515.8|0
1655975760000|2022-06-23 09:16:00|23575.9|23515.9|23583.3|23523.3|23583.3|23523.3|23575.9|23515.9|0
1655975780000|2022-06-23 09:16:20|23583.2|23523.2|23583.2|23523.2|23583.2|23523.2|23583.2|23523.2|0
1655975790000|2022-06-23 09:16:30|23580.8|23520.8|23580.9|23520.9|23580.9|23520.9|23580.8|23520.8|0
1655975800000|2022-06-23 09:16:40|23585.8|23525.8|23585.7|23525.7|23585.8|23525.8|23585.7|23525.7|0
1655975810000|2022-06-23 09:16:50|23583.3|23523.3|23580.8|23520.8|23583.3|23523.3|23580.8|23520.8|0
1655975820000|2022-06-23 09:17:00|23575.8|23515.8|23575.8|23515.8|23575.8|23515.8|23575.8|23515.8|0
1655975830000|2022-06-23 09:17:10|23573.3|23513.3|23573.3|23513.3|23573.3|23513.3|23573.3|23513.3|0
1655975840000|2022-06-23 09:17:20|23570.8|23510.8|23570.8|23510.8|23570.8|23510.8|23570.8|23510.8|0
1655975860000|2022-06-23 09:17:40|23570.7|23510.7|23570.8|23510.8|23570.8|23510.8|23568.3|23508.3|0
1655975870000|2022-06-23 09:17:50|23570.7|23510.7|23568.3|23508.3|23570.7|23510.7|23568.3|23508.3|0
1655975920000|2022-06-23 09:18:40|23568.1|23508.1|23558.3|23498.3|23568.1|23508.1|23558.3|23498.3|0
1655975960000|2022-06-23 09:19:20|23561|23501|23561|23501|23561|23501|23561|23501|0
1655975980000|2022-06-23 09:19:40|23563.5|23503.5|23553.3|23493.3|23563.5|23503.5|23553.3|23493.3|0
1655975990000|2022-06-23 09:19:50|23550.8|23490.8|23550.8|23490.8|23550.8|23490.8|23550.8|23490.8|0
1655976010000|2022-06-23 09:20:10|23553.3|23493.3|23553.3|23493.3|23553.3|23493.3|23553.3|23493.3|0
1655976080000|2022-06-23 09:21:20|23550.8|23490.8|23550.8|23490.8|23550.8|23490.8|23550.8|23490.8|0
1655976100000|2022-06-23 09:21:40|23548.3|23488.3|23548.1|23488.1|23548.3|23488.3|23548.1|23488.1|0
1655976110000|2022-06-23 09:21:50|23543.2|23483.2|23538.3|23478.3|23543.2|23483.2|23538.3|23478.3|0
1655976120000|2022-06-23 09:22:00|23540.8|23480.8|23540.8|23480.8|23540.8|23480.8|23540.8|23480.8|0
1655976140000|2022-06-23 09:22:20|||||||||1
1655976180000|2022-06-23 09:23:00|23543.3|23483.3|23545.8|23485.8|23545.8|23485.8|23543.3|23483.3|0
1655976200000|2022-06-23 09:23:20|23545.7|23485.7|23525.8|23465.8|23545.7|23485.7|23525.8|23465.8|0
1655976330000|2022-06-23 09:25:30|23525.7|23465.7|23525.7|23465.7|23525.7|23465.7|23525.7|23465.7|0
1655976370000|2022-06-23 09:26:10|23523.2|23463.2|23523.2|23463.2|23523.2|23463.2|23523.2|23463.2|0
1655976400000|2022-06-23 09:26:40|23523.3|23463.3|23525.7|23465.7|23525.7|23465.7|23523.3|23463.3|0
1655976410000|2022-06-23 09:26:50|23525.8|23465.8|23528.2|23468.2|23528.2|23468.2|23525.8|23465.8|0
1655976440000|2022-06-23 09:27:20|23528.3|23468.3|23530.7|23470.7|23530.7|23470.7|23528.3|23468.3|0
1655976460000|2022-06-23 09:27:40|23530.9|23470.9|23535.7|23475.7|23535.7|23475.7|23530.9|23470.9|0
1655976490000|2022-06-23 09:28:10|23535|23475|23478.2|23418.2|23535|23475|23478.2|23418.2|0
1655976530000|2022-06-23 09:28:50|23480.7|23420.7|23480.7|23420.7|23480.7|23420.7|23480.7|23420.7|0
1655976550000|2022-06-23 09:29:10|23485.7|23425.7|23488.2|23428.2|23488.2|23428.2|23485.7|23425.7|0
1655976560000|2022-06-23 09:29:20|23488.4|23428.4|23493.2|23433.2|23493.2|23433.2|23488.4|23428.4|0
1655976580000|2022-06-23 09:29:40|23493.4|23433.4|23500.7|23440.7|23500.7|23440.7|23493.4|23433.4|0
1655976590000|2022-06-23 09:29:50|23498.2|23438.2|23483.1|23423.1|23498.2|23438.2|23483.1|23423.1|0
1655976610000|2022-06-23 09:30:10|23480.7|23420.7|23478.2|23418.2|23480.7|23420.7|23478.2|23418.2|0
1655976630000|2022-06-23 09:30:30|23478.4|23418.4|23483.2|23423.2|23483.2|23423.2|23478.4|23418.4|0
1655976640000|2022-06-23 09:30:40|23483.4|23423.4|23490.8|23430.8|23490.8|23430.8|23483.4|23423.4|0
1655976650000|2022-06-23 09:30:50|23490.9|23430.9|23493.3|23433.3|23493.3|23433.3|23490.9|23430.9|0
1655976680000|2022-06-23 09:31:20|23495.7|23435.7|23495.7|23435.7|23495.7|23435.7|23495.7|23435.7|0
1655976690000|2022-06-23 09:31:30|23495.8|23435.8|23498.2|23438.2|23498.2|23438.2|23495.8|23435.8|0
1655976700000|2022-06-23 09:31:40|23495.7|23435.7|23495.7|23435.7|23495.7|23435.7|23495.7|23435.7|0
1655976710000|2022-06-23 09:31:50|23493.2|23433.2|23493.2|23433.2|23493.2|23433.2|23490.7|23430.7|0
1655976740000|2022-06-23 09:32:20|23493.1|23433.1|23488.2|23428.2|23493.1|23433.1|23488.2|23428.2|0
1655976760000|2022-06-23 09:32:40|23485.7|23425.7|23483.2|23423.2|23485.7|23425.7|23483.2|23423.2|0
1655976780000|2022-06-23 09:33:00|23480.7|23420.7|23480.7|23420.7|23480.7|23420.7|23480.7|23420.7|0
1655976790000|2022-06-23 09:33:10|23475.7|23415.7|23468.2|23408.2|23475.7|23415.7|23468.2|23408.2|0
1655976810000|2022-06-23 09:33:30|23465.7|23405.7|23465.7|23405.7|23465.7|23405.7|23465.7|23405.7|0
1655976830000|2022-06-23 09:33:50|23463.2|23403.2|23463.2|23403.2|23463.2|23403.2|23463.2|23403.2|0
1655976860000|2022-06-23 09:34:20|23458.2|23398.2|23450.7|23390.7|23458.2|23398.2|23450.7|23390.7|0
1655976920000|2022-06-23 09:35:20|23453.2|23393.2|23453.2|23393.2|23453.2|23393.2|23453.2|23393.2|0
1655976940000|2022-06-23 09:35:40|23455.7|23395.7|23460.7|23400.7|23460.7|23400.7|23455.7|23395.7|0
1655977000000|2022-06-23 09:36:40|23460.6|23400.6|23455.7|23395.7|23460.6|23400.6|23455.7|23395.7|0
1655977020000|2022-06-23 09:37:00|23450.7|23390.7|23450.7|23390.7|23450.7|23390.7|23450.7|23390.7|0
1655977050000|2022-06-23 09:37:30|23458.2|23398.2|23458.2|23398.2|23458.2|23398.2|23458.2|23398.2|0
1655977130000|2022-06-23 09:38:50|23460.7|23400.7|23460.7|23400.7|23460.7|23400.7|23460.7|23400.7|0
1655977150000|2022-06-23 09:39:10|23460.8|23400.8|23460.8|23400.8|23460.8|23400.8|23460.8|23400.8|0
1655977160000|2022-06-23 09:39:20|23463.2|23403.2|23463.2|23403.2|23463.2|23403.2|23463.2|23403.2|0
1655977220000|2022-06-23 09:40:20|23465.7|23405.7|23465.7|23405.7|23465.7|23405.7|23465.7|23405.7|0
1655977240000|2022-06-23 09:40:40|23465.8|23405.8|23475.7|23415.7|23475.7|23415.7|23465.8|23405.8|0
1655977250000|2022-06-23 09:40:50|23475.8|23415.8|23475.7|23415.7|23478.1|23418.1|23475.7|23415.7|0
1655977260000|2022-06-23 09:41:00|23478.2|23418.2|23480.7|23420.7|23480.7|23420.7|23478.2|23418.2|0
1655977270000|2022-06-23 09:41:10|23478.2|23418.2|23478.2|23418.2|23478.2|23418.2|23478.2|23418.2|0
1655977290000|2022-06-23 09:41:30|23478.3|23418.3|23483.2|23423.2|23483.2|23423.2|23478.3|23418.3|0
1655977310000|2022-06-23 09:41:50|23483.3|23423.3|23485.6|23425.6|23485.7|23425.7|23483.3|23423.3|0
1655977320000|2022-06-23 09:42:00|23483.2|23423.2|23478.2|23418.2|23483.2|23423.2|23478.2|23418.2|0
1655977340000|2022-06-23 09:42:20|23480.7|23420.7|23480.7|23420.7|23480.7|23420.7|23480.7|23420.7|0
1655977380000|2022-06-23 09:43:00|23478.2|23418.2|23473.3|23413.3|23478.2|23418.2|23473.2|23413.2|0
1655977390000|2022-06-23 09:43:10|23475.7|23415.7|23478.2|23418.2|23478.2|23418.2|23475.7|23415.7|0
1655977500000|2022-06-23 09:45:00|23475.7|23415.7|23475.7|23415.7|23475.7|23415.7|23475.7|23415.7|0
1655977650000|2022-06-23 09:47:30|23475.8|23415.8|23478.2|23418.2|23478.2|23418.2|23475.8|23415.8|0
1655977660000|2022-06-23 09:47:40|23480.7|23420.7|23483.2|23423.2|23483.2|23423.2|23480.7|23420.7|0
1655977680000|2022-06-23 09:48:00|23483.1|23423.1|23483.1|23423.1|23483.1|23423.1|23483.1|23423.1|0
1655977690000|2022-06-23 09:48:10|23478.2|23418.2|23478.2|23418.2|23478.2|23418.2|23478.2|23418.2|0
1655977790000|2022-06-23 09:49:50|23483.2|23423.2|23488.2|23428.2|23488.2|23428.2|23483.2|23423.2|0
1655977890000|2022-06-23 09:51:30|23485.7|23425.7|23485.7|23425.7|23485.7|23425.7|23485.7|23425.7|0
1655977940000|2022-06-23 09:52:20|23488.2|23428.2|23485.7|23425.7|23488.2|23428.2|23485.7|23425.7|0
1655977950000|2022-06-23 09:52:30|23483.2|23423.2|23483.2|23423.2|23483.2|23423.2|23483.2|23423.2|0
1655978050000|2022-06-23 09:54:10|23480.7|23420.7|23472.8|23412.8|23480.7|23420.7|23472.8|23412.8|0
1655978060000|2022-06-23 09:54:20|23462.9|23402.9|23453.2|23393.2|23462.9|23402.9|23453.2|23393.2|0
1655978120000|2022-06-23 09:55:20|23453.1|23393.1|23438.2|23378.2|23453.1|23393.1|23420.7|23368.4|0
1655978130000|2022-06-23 09:55:30|23440.7|23380.7|23455.7|23395.7|23455.7|23395.7|23440.7|23380.7|0
1655978140000|2022-06-23 09:55:40|23463.2|23403.2|23463.2|23403.2|23463.2|23403.2|23463.2|23403.2|0
1655978150000|2022-06-23 09:55:50|23465.7|23405.7|23468.2|23408.2|23470.7|23410.7|23465.7|23405.7|0
1655978160000|2022-06-23 09:56:00|23463.2|23403.2|23463.2|23403.2|23463.2|23403.2|23463.2|23403.2|0
1655978200000|2022-06-23 09:56:40|23468.2|23408.2|23468.2|23408.2|23468.2|23408.2|23468.2|23408.2|0
1655978210000|2022-06-23 09:56:50|23463.2|23403.2|23463.2|23403.2|23463.2|23403.2|23463.2|23403.2|0
1655978240000|2022-06-23 09:57:20|23448.2|23388.2|23448.2|23388.2|23448.2|23388.2|23448.2|23388.2|0
1655978340000|2022-06-23 09:59:00|23445.7|23385.7|23445.7|23385.7|23445.7|23385.7|23445.7|23385.7|0
1655978380000|2022-06-23 09:59:40|23445.6|23385.6|23445.6|23385.6|23445.6|23385.6|23445.6|23385.6|0
1655978400000|2022-06-23 10:00:00|23443.2|23383.2|23440.7|23380.7|23443.2|23383.2|23440.7|23380.7|0
1655978680000|2022-06-23 10:04:40|23440.6|23380.6|23440.6|23380.6|23440.6|23380.6|23440.6|23380.6|0
1655978830000|2022-06-23 10:07:10|23443.1|23383.1|23445.6|23385.6|23445.6|23385.6|23443.1|23383.1|0
1655978860000|2022-06-23 10:07:40|23445.5|23385.5|23440.6|23380.6|23445.5|23385.5|23440.6|23380.6|0
1655978880000|2022-06-23 10:08:00|23445.6|23385.6|23445.6|23385.6|23445.6|23385.6|23445.6|23385.6|0
1655978890000|2022-06-23 10:08:10|23445.5|23385.5|23440.6|23380.6|23445.5|23385.5|23440.6|23380.6|0
1655978910000|2022-06-23 10:08:30|23440.7|23380.7|23448.2|23388.2|23448.2|23388.2|23440.7|23380.7|0
1655978920000|2022-06-23 10:08:40|23450.6|23390.6|23450.6|23390.6|23450.6|23390.6|23450.6|23390.6|0
1655979010000|2022-06-23 10:10:10|23453.1|23393.1|23463.1|23403.1|23463.1|23403.1|23453.1|23393.1|0
1655979030000|2022-06-23 10:10:30|23463|23403|23458.1|23398.1|23463|23403|23458.1|23398.1|0
1655979050000|2022-06-23 10:10:50|23463.1|23403.1|23463.1|23403.1|23463.1|23403.1|23463.1|23403.1|0
1655979170000|2022-06-23 10:12:50|23463|23403|23458.1|23398.1|23463|23403|23458.1|23398.1|0
1655979300000|2022-06-23 10:15:00|23458.2|23398.2|23460.6|23400.6|23460.6|23400.6|23458.2|23398.2|0
1655979350000|2022-06-23 10:15:50|23455.6|23395.6|23455.6|23395.6|23455.6|23395.6|23455.6|23395.6|0
1655979370000|2022-06-23 10:16:10|23455.7|23395.7|23460.6|23400.6|23460.6|23400.6|23455.7|23395.7|0
1655979380000|2022-06-23 10:16:20|23460.7|23400.7|23463.3|23403.3|23463.3|23403.3|23460.7|23400.7|0
1655979390000|2022-06-23 10:16:30|23470.6|23410.6|23470.6|23410.6|23470.6|23410.6|23470.6|23410.6|0
1655979440000|2022-06-23 10:17:20|23468.1|23408.1|23473.1|23413.1|23473.1|23413.1|23468.1|23408.1|0
1655979450000|2022-06-23 10:17:30|23475.6|23415.6|23473.1|23413.1|23475.6|23415.6|23473.1|23413.1|0
1655979480000|2022-06-23 10:18:00|23470.6|23410.6|23470.6|23410.6|23470.6|23410.6|23470.6|23410.6|0
1655979500000|2022-06-23 10:18:20|23468.1|23408.1|23468.1|23408.1|23468.1|23408.1|23468.1|23408.1|0
1655979530000|2022-06-23 10:18:50|23465.6|23405.6|23465.6|23405.6|23465.6|23405.6|23465.6|23405.6|0
1655979540000|2022-06-23 10:19:00|23460.6|23400.6|23448.1|23388.1|23460.6|23400.6|23448.1|23388.1|0
1655979550000|2022-06-23 10:19:10|23445.6|23385.6|23445.6|23385.6|23445.6|23385.6|23445.6|23385.6|0
1655979600000|2022-06-23 10:20:00|23450.6|23390.6|23460.6|23400.6|23460.6|23400.6|23450.6|23390.6|0
1655979690000|2022-06-23 10:21:30|23463.1|23403.1|23465.6|23405.6|23468.1|23408.1|23463.1|23403.1|0
1655979720000|2022-06-23 10:22:00|23458.1|23398.1|23455.6|23395.6|23458.1|23398.1|23455.6|23395.6|0
1655979730000|2022-06-23 10:22:10|23460.6|23400.6|23463.1|23403.1|23463.1|23403.1|23460.6|23400.6|2
1655979790000|2022-06-23 10:23:10|23463|23403|23458.1|23398.1|23463|23403|23458.1|23398.1|0
1655979830000|2022-06-23 10:23:50|23455.6|23395.6|23455.6|23395.6|23455.6|23395.6|23455.6|23395.6|0
1655979850000|2022-06-23 10:24:10|23453.1|23393.1|23453.1|23393.1|23453.1|23393.1|23453.1|23393.1|0
1655979870000|2022-06-23 10:24:30|23455.6|23395.6|23458.1|23398.1|23458.1|23398.1|23455.6|23395.6|0
1655979960000|2022-06-23 10:26:00|23463.1|23403.1|23463.1|23403.1|23463.1|23403.1|23463.1|23403.1|0
1655980040000|2022-06-23 10:27:20|23463|23403|23455.6|23395.6|23463|23403|23455.6|23395.6|0
1655980050000|2022-06-23 10:27:30|23455.7|23395.7|23455.7|23395.7|23455.7|23395.7|23455.7|23395.7|0
1655980060000|2022-06-23 10:27:40|23455.6|23395.6|23448.1|23388.1|23455.6|23395.6|23448.1|23388.1|0
1655980080000|2022-06-23 10:28:00|23445.6|23385.6|23445.6|23385.6|23445.6|23385.6|23445.6|23385.6|0
1655980130000|2022-06-23 10:28:50|23443.1|23383.1|23443.1|23383.1|23443.1|23383.1|23443.1|23383.1|0
1655980160000|2022-06-23 10:29:20|23445.6|23385.6|23445.6|23385.6|23445.6|23385.6|23443.1|23383.1|0
1655980190000|2022-06-23 10:29:50|23443.1|23383.1|23443.1|23383.1|23443.1|23383.1|23443.1|23383.1|0
1655980210000|2022-06-23 10:30:10|23440.6|23380.6|23443.1|23383.1|23443.1|23383.1|23440.6|23380.6|0
1655980230000|2022-06-23 10:30:30|23445.6|23385.6|23445.6|23385.6|23445.6|23385.6|23445.6|23385.6|0
1655980250000|2022-06-23 10:30:50|23448.1|23388.1|23448.1|23388.1|23448.1|23388.1|23448.1|23388.1|0
1655980280000|2022-06-23 10:31:20|23450.6|23390.6|23450.6|23390.6|23450.6|23390.6|23450.6|23390.6|0
1655980290000|2022-06-23 10:31:30|23455.6|23395.6|23455.6|23395.6|23455.6|23395.6|23455.6|23395.6|0
1655980350000|2022-06-23 10:32:30|23458.1|23398.1|23460.6|23400.6|23460.6|23400.6|23458.1|23398.1|0
1655980380000|2022-06-23 10:33:00|23460.7|23400.7|23465.6|23405.6|23465.6|23405.6|23460.7|23400.7|0
1655980400000|2022-06-23 10:33:20|23468.1|23408.1|23468.1|23408.1|23468.1|23408.1|23468.1|23408.1|0
1655980420000|2022-06-23 10:33:40|23468.3|23408.3|23478.1|23418.1|23488.1|23428.1|23468.3|23408.3|0
1655980430000|2022-06-23 10:33:50|23478|23418|23475.6|23415.6|23478|23418|23475.6|23415.6|0
1655980440000|2022-06-23 10:34:00|23473.1|23413.1|23473.1|23413.1|23473.1|23413.1|23473.1|23413.1|0
1655980480000|2022-06-23 10:34:40|23472.9|23412.9|23458.1|23398.1|23472.9|23412.9|23458|23398|0
1655980490000|2022-06-23 10:34:50|23460.6|23400.6|23465.6|23405.6|23465.6|23405.6|23460.6|23400.6|0
1655980510000|2022-06-23 10:35:10|23465.7|23405.7|23468.1|23408.1|23468.1|23408.1|23465.7|23405.7|0
1655980520000|2022-06-23 10:35:20|23470.5|23410.5|23468.1|23408.1|23470.5|23410.5|23468.1|23408.1|0
1655980530000|2022-06-23 10:35:30|23470.6|23410.6|23470.6|23410.6|23470.6|23410.6|23470.6|23410.6|0
1655980550000|2022-06-23 10:35:50|23473.1|23413.1|23473.1|23413.1|23473.1|23413.1|23473.1|23413.1|0
1655980590000|2022-06-23 10:36:30|23475.6|23415.6|23475.6|23415.6|23475.6|23415.6|23475.6|23415.6|0
1655980600000|2022-06-23 10:36:40|23478.1|23418.1|23480.6|23420.6|23480.6|23420.6|23478.1|23418.1|0
1655980620000|2022-06-23 10:37:00|23480.5|23420.5|23478.1|23418.1|23480.5|23420.5|23478.1|23418.1|0
1655980680000|2022-06-23 10:38:00|23477.9|23417.9|23470.6|23410.6|23477.9|23417.9|23470.6|23410.6|0
1655980690000|2022-06-23 10:38:10|23468.1|23408.1|23468.1|23408.1|23468.1|23408.1|23468.1|23408.1|0
1655980710000|2022-06-23 10:38:30|23468|23408|23468|23408|23468|23408|23468|23408|0
1655980730000|2022-06-23 10:38:50|23463|23403|23463|23403|23463|23403|23463|23403|0
1655980740000|2022-06-23 10:39:00|23462.9|23402.9|23458.1|23398.1|23462.9|23402.9|23458.1|23398.1|0
1655980750000|2022-06-23 10:39:10|23455.6|23395.6|23455.6|23395.6|23455.6|23395.6|23455.6|23395.6|0
1655980770000|2022-06-23 10:39:30|23458.1|23398.1|23458.1|23398.1|23458.1|23398.1|23458.1|23398.1|0
1655980780000|2022-06-23 10:39:40|23458.2|23398.2|23478.1|23418.1|23478.1|23418.1|23458.2|23398.2|0
1655980810000|2022-06-23 10:40:10|23478.4|23418.4|23493.1|23433.1|23493.1|23433.1|23478.4|23418.4|0
1655980840000|2022-06-23 10:40:40|23495.6|23435.6|23498.1|23438.1|23498.1|23438.1|23495.6|23435.6|0
1655980920000|2022-06-23 10:42:00|23498|23438|23498|23438|23498|23438|23498|23438|0
1655980930000|2022-06-23 10:42:10|23495.6|23435.6|23495.6|23435.6|23495.6|23435.6|23495.6|23435.6|0
1655980940000|2022-06-23 10:42:20|23498.1|23438.1|23500.6|23440.6|23500.6|23440.6|23498.1|23438.1|0
1655980960000|2022-06-23 10:42:40|23503.1|23443.1|23505.6|23445.6|23505.6|23445.6|23503.1|23443.1|0
1655980970000|2022-06-23 10:42:50|23508.1|23448.1|23510.6|23450.6|23510.6|23450.6|23508.1|23448.1|0
1655981010000|2022-06-23 10:43:30|23510.5|23450.5|23510.5|23450.5|23510.5|23450.5|23510.5|23450.5|0
1655981020000|2022-06-23 10:43:40|23508.1|23448.1|23508.1|23448.1|23508.1|23448.1|23508.1|23448.1|0
1655981040000|2022-06-23 10:44:00|23508|23448|23508|23448|23508|23448|23508|23448|0
1655981090000|2022-06-23 10:44:50|23505.5|23445.5|23505.5|23445.5|23505.5|23445.5|23505.5|23445.5|0
1655981100000|2022-06-23 10:45:00|23503|23443|23495.5|23435.5|23503|23443|23495.5|23435.5|0
1655981130000|2022-06-23 10:45:30|23490.5|23430.5|23485.5|23425.5|23490.5|23430.5|23485.5|23425.5|0
1655981140000|2022-06-23 10:45:40|23485.4|23425.4|23480.5|23420.5|23485.4|23425.4|23480.5|23420.5|0
1655981150000|2022-06-23 10:45:50|23483|23423|23485.5|23425.5|23485.5|23425.5|23483|23423|0
1655981160000|2022-06-23 10:46:00|23485.7|23425.7|23485.7|23425.7|23485.7|23425.7|23485.7|23425.7|0
1655981170000|2022-06-23 10:46:10|23490.5|23430.5|23490.5|23430.5|23490.5|23430.5|23490.5|23430.5|0
1655981190000|2022-06-23 10:46:30|23485.5|23425.5|23488|23428|23488|23428|23485.5|23425.5|0
1655981200000|2022-06-23 10:46:40|23485.5|23425.5|23485.5|23425.5|23485.5|23425.5|23485.5|23425.5|0
1655981250000|2022-06-23 10:47:30|23483|23423|23483|23423|23483|23423|23483|23423|0
1655981300000|2022-06-23 10:48:20|23480.5|23420.5|23480.5|23420.5|23480.5|23420.5|23480.5|23420.5|0
1655981400000|2022-06-23 10:50:00|23483|23423|23483|23423|23483|23423|23483|23423|0
1655981410000|2022-06-23 10:50:10|23480.5|23420.5|23483|23423|23483|23423|23480.5|23420.5|0
1655981450000|2022-06-23 10:50:50|23483.1|23423.1|23485.5|23425.5|23485.5|23425.5|23483.1|23423.1|0
1655981460000|2022-06-23 10:51:00|23483|23423|23483|23423|23483|23423|23483|23423|0
1655981480000|2022-06-23 10:51:20|23483.1|23423.1|23485.5|23425.5|23485.5|23425.5|23483.1|23423.1|0
1655981520000|2022-06-23 10:52:00|23483|23423|23483|23423|23483|23423|23483|23423|0
1655981640000|2022-06-23 10:54:00|23482.9|23422.9|23465.5|23405.5|23482.9|23422.9|23465.5|23405.5|0
1655981660000|2022-06-23 10:54:20|23465.4|23405.4|23455.5|23395.5|23465.4|23405.4|23455.5|23395.5|0
1655981680000|2022-06-23 10:54:40|23453|23393|23453|23393|23453|23393|23453|23393|0
1655981770000|2022-06-23 10:56:10|23450.5|23390.5|23455.5|23395.5|23455.5|23395.5|23450.5|23390.5|0
1655981870000|2022-06-23 10:57:50|23453|23393|23453|23393|23453|23393|23453|23393|0
1655981880000|2022-06-23 10:58:00|23450.5|23390.5|23450.5|23390.5|23450.5|23390.5|23450.5|23390.5|0
1655982000000|2022-06-23 11:00:00|23455.5|23395.5|23455.5|23395.5|23455.5|23395.5|23455.5|23395.5|0
1655982040000|2022-06-23 11:00:40|23455.6|23395.6|23458|23398|23458|23398|23455.6|23395.6|0
1655982060000|2022-06-23 11:01:00|23458.1|23398.1|23465.5|23405.5|23465.5|23405.5|23458.1|23398.1|0
1655982070000|2022-06-23 11:01:10|23468|23408|23468|23408|23468|23408|23468|23408|0
1655982100000|2022-06-23 11:01:40|23467.9|23407.9|23465.5|23405.5|23467.9|23407.9|23465.5|23405.5|0
1655982130000|2022-06-23 11:02:10|23465.6|23405.6|23468|23408|23468|23408|23465.6|23405.6|0
1655982150000|2022-06-23 11:02:30|23465.5|23405.5|23465.5|23405.5|23465.5|23405.5|23465.5|23405.5|0
1655982210000|2022-06-23 11:03:30|23468|23408|23468|23408|23468|23408|23468|23408|0
1655982230000|2022-06-23 11:03:50|23465.5|23405.5|23465.5|23405.5|23465.5|23405.5|23465.5|23405.5|0
1655982250000|2022-06-23 11:04:10|23463|23403|23463|23403|23463|23403|23463|23403|0
1655982300000|2022-06-23 11:05:00|23462.9|23402.9|23452.9|23392.9|23462.9|23402.9|23452.9|23392.9|0
1655982310000|2022-06-23 11:05:10|23450.5|23390.5|23450.5|23390.5|23450.5|23390.5|23450.4|23390.4|0
1655982350000|2022-06-23 11:05:50|23448|23388|23448|23388|23448|23388|23448|23388|0
1655982440000|2022-06-23 11:07:20|23450.5|23390.5|23450.5|23390.5|23450.5|23390.5|23450.5|23390.5|0
1655982490000|2022-06-23 11:08:10|23450.4|23390.4|23448|23388|23450.4|23390.4|23448|23388|0
1655982520000|2022-06-23 11:08:40|23450.5|23390.5|23450.5|23390.5|23450.5|23390.5|23450.5|23390.5|0
1655982540000|2022-06-23 11:09:00|23453|23393|23458|23398|23458|23398|23453|23393|0
1655982550000|2022-06-23 11:09:10|23460.4|23400.4|23458|23398|23460.4|23400.4|23458|23398|0
1655982560000|2022-06-23 11:09:20|23460.5|23400.5|23460.5|23400.5|23460.5|23400.5|23460.5|23400.5|0
1655982600000|2022-06-23 11:10:00|23463|23403|23463|23403|23463|23403|23463|23403|0
1655982660000|2022-06-23 11:11:00|23462.9|23402.9|23458|23398|23462.9|23402.9|23458|23398|0
1655982700000|2022-06-23 11:11:40|23457.9|23397.9|23453|23393|23457.9|23397.9|23453|23393|0
1655982710000|2022-06-23 11:11:50|23452.9|23392.9|23452.9|23392.9|23452.9|23392.9|23452.9|23392.9|0
1655982720000|2022-06-23 11:12:00|23450.5|23390.5|23450.5|23390.5|23450.5|23390.5|23450.5|23390.5|0
1655982740000|2022-06-23 11:12:20|23448|23388|23448|23388|23448|23388|23448|23388|0
1655982750000|2022-06-23 11:12:30|23447.9|23387.9|23435.6|23375.6|23447.9|23387.9|23435.6|23375.6|0
1655982760000|2022-06-23 11:12:40|23435.5|23375.5|23438|23378|23438|23378|23435.5|23375.5|0
1655982770000|2022-06-23 11:12:50|23440.5|23380.5|23440.5|23380.5|23440.5|23380.5|23440.5|23380.5|0
1655982790000|2022-06-23 11:13:10|23438|23378|23438|23378|23438|23378|23438|23378|0
1655982810000|2022-06-23 11:13:30|23440.5|23380.5|23440.5|23380.5|23440.5|23380.5|23440.5|23380.5|0
1655982820000|2022-06-23 11:13:40|23443|23383|23443|23383|23443|23383|23443|23383|0
1655982850000|2022-06-23 11:14:10|23448|23388|23448|23388|23448|23388|23448|23388|0
1655982870000|2022-06-23 11:14:30|23450.5|23390.5|23450.5|23390.5|23450.5|23390.5|23450.5|23390.5|0
1655982900000|2022-06-23 11:15:00|23450.4|23390.4|23450.5|23390.5|23450.5|23390.5|23448|23388|0
1655982930000|2022-06-23 11:15:30|23450.4|23390.4|23448|23388|23450.4|23390.4|23448|23388|0
1655982950000|2022-06-23 11:15:50|23448.1|23388.1|23453|23393|23453|23393|23448.1|23388.1|0
1655982960000|2022-06-23 11:16:00|23450.5|23390.5|23443|23383|23450.5|23390.5|23443|23383|0
1655983080000|2022-06-23 11:18:00|23442.8|23382.8|23438|23378|23442.8|23382.8|23438|23378|0
1655983110000|2022-06-23 11:18:30|23438.1|23378.1|23443|23383|23443|23383|23438.1|23378.1|0
1655983130000|2022-06-23 11:18:50|23440.5|23380.5|23440.5|23380.5|23440.5|23380.5|23440.5|23380.5|0
1655983140000|2022-06-23 11:19:00|23440.3|23380.3|23435.5|23375.5|23440.3|23380.3|23435.5|23375.5|0
1655983200000|2022-06-23 11:20:00|23435.4|23375.4|23430.5|23370.5|23435.4|23375.4|23430.5|23370.5|0
1655983210000|2022-06-23 11:20:10|23428|23368|23425.6|23365.6|23428|23368|23425.6|23365.6|0
1655983230000|2022-06-23 11:20:30|23425.5|23365.5|23425.5|23365.5|23425.5|23365.5|23425.5|23365.5|0
1655983240000|2022-06-23 11:20:40|23420.6|23360.6|23420.6|23360.6|23420.6|23360.6|23420.6|23360.6|0
1655983260000|2022-06-23 11:21:00|23420.7|23360.7|23420.6|23360.6|23423.1|23363.1|23420.6|23360.6|0
1655983280000|2022-06-23 11:21:20|23418.2|23358.2|23385.5|23325.5|23418.2|23358.2|23385.5|23325.5|6
1655983320000|2022-06-23 11:22:00|23383|23323|23383|23323|23383|23323|23383|23323|0
1655983350000|2022-06-23 11:22:30|23385.5|23325.5|23385.5|23325.5|23385.5|23325.5|23385.5|23325.5|0
1655983390000|2022-06-23 11:23:10|23385.4|23325.4|23385.4|23325.4|23385.4|23325.4|23385.4|23325.4|0
1655983410000|2022-06-23 11:23:30|23385.5|23325.5|23387.9|23327.9|23387.9|23327.9|23385.5|23325.5|0
1655983430000|2022-06-23 11:23:50|23385.4|23325.4|23382.9|23322.9|23385.4|23325.4|23382.9|23322.9|0
1655983450000|2022-06-23 11:24:10|23383|23323|23385.4|23325.4|23385.4|23325.4|23383|23323|0
1655983490000|2022-06-23 11:24:50|23385.6|23325.6|23392.9|23332.9|23392.9|23332.9|23385.6|23325.6|0
1655983510000|2022-06-23 11:25:10|23390.4|23330.4|23390.4|23330.4|23390.4|23330.4|23390.4|23330.4|0
1655983570000|2022-06-23 11:26:10|23392.9|23332.9|23392.9|23332.9|23392.9|23332.9|23392.9|23332.9|0
1655983580000|2022-06-23 11:26:20|23387.9|23327.9|23387.9|23327.9|23387.9|23327.9|23387.9|23327.9|0
1655983630000|2022-06-23 11:27:10|23385.4|23325.4|23387.9|23327.9|23387.9|23327.9|23385.4|23325.4|0
1655983640000|2022-06-23 11:27:20|23407.9|23347.9|23407.9|23347.9|23407.9|23347.9|23407.9|23347.9|0
1655983680000|2022-06-23 11:28:00|23408|23348|23408|23348|23408|23348|23408|23348|0
1655983690000|2022-06-23 11:28:10|23410.4|23350.4|23410.4|23350.4|23410.4|23350.4|23410.4|23350.4|0
1655983740000|2022-06-23 11:29:00|23407.9|23347.9|23405.4|23345.4|23407.9|23347.9|23405.4|23345.4|0
1655983750000|2022-06-23 11:29:10|23402.9|23342.9|23402.9|23342.9|23402.9|23342.9|23402.9|23342.9|0
1655983770000|2022-06-23 11:29:30|23403.1|23343.1|23407.9|23347.9|23407.9|23347.9|23403.1|23343.1|0
1655983790000|2022-06-23 11:29:50|23405.4|23345.4|23405.4|23345.4|23405.4|23345.4|23405.4|23345.4|0
1655983830000|2022-06-23 11:30:30|23405.3|23345.3|23397.9|23337.9|23405.3|23345.3|23397.9|23337.9|0
1655983840000|2022-06-23 11:30:40|23395.4|23335.4|23395.4|23335.4|23395.4|23335.4|23395.4|23335.4|0
1655983850000|2022-06-23 11:30:50|23392.9|23332.9|23390.4|23330.4|23392.9|23332.9|23390.4|23330.4|0
1655983880000|2022-06-23 11:31:20|23385.4|23325.4|23385.4|23325.4|23385.4|23325.4|23385.4|23325.4|0
1655983890000|2022-06-23 11:31:30|23382.9|23322.9|23382.9|23322.9|23382.9|23322.9|23382.9|23322.9|0
1655983910000|2022-06-23 11:31:50|23385.4|23325.4|23385.4|23325.4|23385.4|23325.4|23385.4|23325.4|0
1655983920000|2022-06-23 11:32:00|23382.9|23322.9|23382.9|23322.9|23382.9|23322.9|23382.9|23322.9|0
1655983940000|2022-06-23 11:32:20|23380.4|23320.4|23377.9|23317.9|23380.4|23320.4|23377.9|23317.9|0
1655983970000|2022-06-23 11:32:50|23375.4|23315.4|23375.4|23315.4|23375.4|23315.4|23375.4|23315.4|0
1655984000000|2022-06-23 11:33:20|23382.9|23322.9|23385.4|23325.4|23385.4|23325.4|23382.9|23322.9|0
1655984010000|2022-06-23 11:33:30|23385.5|23325.5|23387.9|23327.9|23387.9|23327.9|23385.5|23325.5|0
1655984020000|2022-06-23 11:33:40|23385.4|23325.4|23387.9|23327.9|23387.9|23327.9|23385.4|23325.4|0
1655984040000|2022-06-23 11:34:00|23385.4|23325.4|23385.4|23325.4|23385.4|23325.4|23385.4|23325.4|0
1655984060000|2022-06-23 11:34:20|||||||||1
1655984070000|2022-06-23 11:34:30|23385.5|23325.5|23390.4|23330.4|23390.4|23330.4|23385.5|23325.5|0
1655984160000|2022-06-23 11:36:00|23390.3|23330.3|23385.4|23325.4|23390.3|23330.3|23385.4|23325.4|1
1655984190000|2022-06-23 11:36:30|23382.9|23322.9|23382.9|23322.9|23382.9|23322.9|23382.9|23322.9|0
1655984200000|2022-06-23 11:36:40|23380.4|23320.4|23380.4|23320.4|23380.4|23320.4|23380.4|23320.4|0
1655984240000|2022-06-23 11:37:20|23377.9|23317.9|23377.9|23317.9|23377.9|23317.9|23377.9|23317.9|0
1655984250000|2022-06-23 11:37:30|23378|23318|23380.4|23320.4|23380.4|23320.4|23378|23318|0
1655984340000|2022-06-23 11:39:00|23380.5|23320.5|23382.9|23322.9|23382.9|23322.9|23380.5|23320.5|0
1655984350000|2022-06-23 11:39:10|23380.5|23320.5|23385.4|23325.4|23385.4|23325.4|23380.5|23320.5|0
1655984370000|2022-06-23 11:39:30|23385.5|23325.5|23387.9|23327.9|23387.9|23327.9|23385.5|23325.5|0
1655984390000|2022-06-23 11:39:50|23390.4|23330.4|23392.9|23332.9|23392.9|23332.9|23390.4|23330.4|0
1655984400000|2022-06-23 11:40:00|23390.4|23330.4|23390.4|23330.4|23390.4|23330.4|23390.4|23330.4|0
1655984450000|2022-06-23 11:40:50|23390.5|23330.5|23397.9|23337.9|23397.9|23337.9|23390.5|23330.5|0
1655984460000|2022-06-23 11:41:00|23400.4|23340.4|23400.4|23340.4|23400.4|23340.4|23400.4|23340.4|0
1655984500000|2022-06-23 11:41:40|23400.5|23340.5|23402.9|23342.9|23402.9|23342.9|23400.5|23340.5|0
1655984540000|2022-06-23 11:42:20|23403|23343|23410.5|23350.5|23410.5|23350.5|23403|23343|0
1655984550000|2022-06-23 11:42:30|23410.4|23350.4|23407.9|23347.9|23410.4|23350.4|23407.9|23347.9|0
1655984560000|2022-06-23 11:42:40|23405.4|23345.4|23407.9|23347.9|23407.9|23347.9|23405.4|23345.4|0
1655984570000|2022-06-23 11:42:50|23408|23348|23412.9|23352.9|23412.9|23352.9|23408|23348|0
1655984590000|2022-06-23 11:43:10|23413|23353|23415.4|23355.4|23415.4|23355.4|23413|23353|0
1655984600000|2022-06-23 11:43:20|23415.5|23355.5|23420.4|23360.4|23420.4|23360.4|23415.5|23355.5|0
1655984640000|2022-06-23 11:44:00|23420.5|23360.5|23427.9|23367.9|23427.9|23367.9|23420.5|23360.5|0
1655984660000|2022-06-23 11:44:20|23428|23368|23435.4|23375.4|23435.4|23375.4|23428|23368|0
1655984700000|2022-06-23 11:45:00|23435.3|23375.3|23432.9|23372.9|23435.3|23375.3|23432.9|23372.9|0
1655984720000|2022-06-23 11:45:20|23432.8|23372.8|23430.4|23370.4|23432.9|23372.9|23430.4|23370.4|0
1655984730000|2022-06-23 11:45:30|23430.3|23370.3|23430.3|23370.3|23430.3|23370.3|23430.3|23370.3|0
1655984740000|2022-06-23 11:45:40|23425.4|23365.4|23425.3|23365.3|23425.4|23365.4|23425.3|23365.3|0
1655984760000|2022-06-23 11:46:00|23422.9|23362.9|23427.9|23367.9|23427.9|23367.9|23422.9|23362.9|0
1655984800000|2022-06-23 11:46:40|23430.4|23370.4|23430.4|23370.4|23430.4|23370.4|23430.4|23370.4|0
1655984810000|2022-06-23 11:46:50|23430.5|23370.5|23450.4|23390.4|23450.4|23390.4|23430.5|23370.5|0
1655984830000|2022-06-23 11:47:10|23452.9|23392.9|23452.9|23392.9|23455.4|23395.4|23452.9|23392.9|0
1655984880000|2022-06-23 11:48:00|23452.8|23392.8|23450.4|23390.4|23452.8|23392.8|23450.4|23390.4|0
1655984970000|2022-06-23 11:49:30|23447.9|23387.9|23437.9|23377.9|23447.9|23387.9|23437.9|23377.9|0
1655984980000|2022-06-23 11:49:40|23437.8|23377.8|23437.8|23377.8|23437.8|23377.8|23437.8|23377.8|0
1655984990000|2022-06-23 11:49:50|23432.9|23372.9|23455.5|23395.5|23455.5|23395.5|23432.9|23372.9|0
1655985000000|2022-06-23 11:50:00|23460.4|23400.4|23465.3|23405.3|23465.3|23405.3|23460.4|23400.4|0
1655985010000|2022-06-23 11:50:10|23462.9|23402.9|23462.9|23402.9|23462.9|23402.9|23462.9|23402.9|0
1655985020000|2022-06-23 11:50:20|23465.4|23405.4|23470.3|23410.3|23470.3|23410.3|23465.4|23405.4|0
1655985050000|2022-06-23 11:50:50|23465.4|23405.4|23465.4|23405.4|23465.4|23405.4|23465.4|23405.4|0
1655985060000|2022-06-23 11:51:00|23465.3|23405.3|23452.9|23392.9|23465.3|23405.3|23452.9|23392.9|0
1655985070000|2022-06-23 11:51:10|23453|23393|23457.9|23397.9|23457.9|23397.9|23453|23393|0
1655985080000|2022-06-23 11:51:20|23452.9|23392.9|23455.4|23395.4|23455.4|23395.4|23452.9|23392.9|0
1655985090000|2022-06-23 11:51:30|23457.8|23397.8|23457.9|23397.9|23457.9|23397.9|23457.8|23397.8|0
1655985110000|2022-06-23 11:51:50|23457.8|23397.8|23457.8|23397.8|23457.8|23397.8|23457.8|23397.8|0
1655985120000|2022-06-23 11:52:00|23455.4|23395.4|23455.4|23395.4|23455.4|23395.4|23455.4|23395.4|0
1655985160000|2022-06-23 11:52:40|23452.9|23392.9|23452.9|23392.9|23452.9|23392.9|23452.9|23392.9|0
1655985200000|2022-06-23 11:53:20|23455.4|23395.4|23452.9|23392.9|23455.4|23395.4|23452.9|23392.9|0
1655985230000|2022-06-23 11:53:50|23455.4|23395.4|23455.4|23395.4|23455.4|23395.4|23455.4|23395.4|0
1655985250000|2022-06-23 11:54:10|23457.9|23397.9|23457.9|23397.9|23457.9|23397.9|23457.9|23397.9|0
1655985300000|2022-06-23 11:55:00|23462.8|23402.8|23460.3|23400.3|23462.8|23402.8|23460.3|23400.3|0
1655985320000|2022-06-23 11:55:20|23460.4|23400.4|23465.3|23405.3|23465.3|23405.3|23460.4|23400.4|0
1655985330000|2022-06-23 11:55:30|23465.2|23405.2|23465.2|23405.2|23465.2|23405.2|23465.2|23405.2|0
1655985350000|2022-06-23 11:55:50|23462.7|23402.7|23452.9|23392.9|23462.7|23402.7|23452.9|23392.9|0
1655985370000|2022-06-23 11:56:10|23450.4|23390.4|23450.4|23390.4|23450.4|23390.4|23450.4|23390.4|0
1655985380000|2022-06-23 11:56:20|23445.5|23385.5|23445.5|23385.5|23445.5|23385.5|23445.5|23385.5|0
1655985400000|2022-06-23 11:56:40|23443|23383|23443|23383|23443|23383|23443|23383|0
1655985420000|2022-06-23 11:57:00|23440.5|23380.5|23438.1|23378.1|23440.5|23380.5|23438.1|23378.1|0
1655985480000|2022-06-23 11:58:00|23435.6|23375.6|23435.6|23375.6|23435.6|23375.6|23435.6|23375.6|0
1655985510000|2022-06-23 11:58:30|23425.5|23385.5|23433.2|23373.2|23433.2|23385.5|23425.5|23373.2|0
1655985520000|2022-06-23 11:58:40|23435.6|23375.6|23435.6|23375.6|23435.6|23375.6|23435.6|23375.6|0
1655985540000|2022-06-23 11:59:00|23435.7|23375.7|23438.1|23378.1|23438.1|23378.1|23435.7|23375.7|0
1655985570000|2022-06-23 11:59:30|23440.5|23380.5|23440.5|23380.5|23440.5|23380.5|23440.5|23380.5|0
1655985580000|2022-06-23 11:59:40|23438.1|23378.1|23438.1|23378.1|23438.1|23378.1|23438.1|23378.1|0
1655985600000|2022-06-23 12:00:00|23427.9|23367.9|23430.4|23370.4|23430.4|23370.4|23420.4|23360.4|1
1655985610000|2022-06-23 12:00:10|23432.9|23372.9|23432.9|23372.9|23432.9|23372.9|23432.9|23372.9|0
1655985620000|2022-06-23 12:00:20|23432.8|23372.8|23455.4|23395.4|23455.4|23395.4|23430.4|23370.4|0
1655985630000|2022-06-23 12:00:30|23455.3|23395.3|23452.9|23392.9|23455.3|23395.3|23452.9|23392.9|0
1655985650000|2022-06-23 12:00:50|23452.7|23392.7|23435.4|23375.4|23452.7|23392.7|23435.4|23375.4|0
1655985660000|2022-06-23 12:01:00|23437.9|23377.9|23447.9|23387.9|23447.9|23387.9|23437.9|23377.9|0
1655985740000|2022-06-23 12:02:20|23450.4|23390.4|23462.8|23402.8|23462.8|23402.8|23450.4|23390.4|0
1655985750000|2022-06-23 12:02:30|23460.3|23400.3|23465.3|23405.3|23465.3|23405.3|23460.3|23400.3|0
1655985760000|2022-06-23 12:02:40|23467.8|23407.8|23467.8|23407.8|23467.8|23407.8|23467.8|23407.8|0
1655985780000|2022-06-23 12:03:00|23470.3|23410.3|23482.8|23422.8|23482.8|23422.8|23470.3|23410.3|0
1655985790000|2022-06-23 12:03:10|23487.8|23427.8|23487.8|23427.8|23487.8|23427.8|23487.8|23427.8|0
1655985800000|2022-06-23 12:03:20|23490.3|23430.3|23490.3|23430.3|23490.3|23430.3|23490.3|23430.3|0
1655985840000|2022-06-23 12:04:00|23487.8|23427.8|23487.8|23427.8|23487.8|23427.8|23487.8|23427.8|0
1655985870000|2022-06-23 12:04:30|23482.8|23422.8|23470.3|23410.3|23482.8|23422.8|23470.3|23410.3|0
1655985890000|2022-06-23 12:04:50|23462.8|23402.8|23462.8|23402.8|23462.8|23402.8|23462.8|23402.8|0
1655985900000|2022-06-23 12:05:00|23460.3|23400.3|23442.8|23382.8|23460.3|23400.3|23442.8|23382.8|0
1655985910000|2022-06-23 12:05:10|23440.3|23380.3|23442.8|23382.8|23447.8|23387.8|23437.8|23377.8|0
1655985930000|2022-06-23 12:05:30|23440.3|23380.3|23422.8|23362.8|23440.3|23380.3|23422.8|23362.8|0
1655985940000|2022-06-23 12:05:40|23422.7|23362.7|23402.8|23342.8|23422.7|23362.7|23402.8|23342.8|0
1655985950000|2022-06-23 12:05:50|23402.9|23342.9|23407.9|23347.9|23407.9|23347.9|23402.9|23342.9|0
1655985960000|2022-06-23 12:06:00|23410.3|23350.3|23410.3|23350.3|23410.3|23350.3|23410.3|23350.3|0
1655985980000|2022-06-23 12:06:20|23412.8|23352.8|23407.8|23347.8|23412.8|23352.8|23407.8|23347.8|0
1655985990000|2022-06-23 12:06:30|23408|23348|23412.8|23352.8|23412.8|23352.8|23408|23348|0
1655986000000|2022-06-23 12:06:40|23410.3|23350.3|23410.3|23350.3|23410.3|23350.3|23410.3|23350.3|0
1655986050000|2022-06-23 12:07:30|23405.3|23345.3|23397.8|23337.8|23405.3|23345.3|23397.8|23337.8|0
1655986060000|2022-06-23 12:07:40|23395.3|23335.3|23395.3|23335.3|23395.3|23335.3|23395.3|23335.3|0
1655986070000|2022-06-23 12:07:50|23395.4|23335.4|23400.3|23340.3|23400.3|23340.3|23395.4|23335.4|0
1655986080000|2022-06-23 12:08:00|23400.1|23340.1|23385.3|23325.3|23400.1|23340.1|23382.8|23322.8|0
1655986090000|2022-06-23 12:08:10|23385.4|23325.4|23385.4|23325.4|23385.4|23325.4|23385.4|23325.4|0
1655986110000|2022-06-23 12:08:30|23385.5|23325.5|23392.8|23332.8|23392.8|23332.8|23385.5|23325.5|0
1655986170000|2022-06-23 12:09:30|23392.9|23332.9|23395.3|23335.3|23395.3|23335.3|23392.9|23332.9|0
1655986180000|2022-06-23 12:09:40|23395.4|23335.4|23395.4|23335.4|23395.4|23335.4|23395.4|23335.4|0
1655986190000|2022-06-23 12:09:50|23397.8|23337.8|23397.8|23337.8|23397.8|23337.8|23395.4|23335.4|0
1655986200000|2022-06-23 12:10:00|23395.3|23335.3|23395.3|23335.3|23395.3|23335.3|23395.3|23335.3|0
1655986230000|2022-06-23 12:10:30|23392.8|23332.8|23392.8|23332.8|23392.8|23332.8|23390.3|23330.3|0
1655986240000|2022-06-23 12:10:40|23392.9|23332.9|23395.3|23335.3|23395.3|23335.3|23392.9|23332.9|0
1655986250000|2022-06-23 12:10:50|23390.3|23330.3|23387.7|23327.7|23390.3|23330.3|23387.7|23327.7|0
1655986260000|2022-06-23 12:11:00|23382.8|23322.8|23382.8|23322.8|23382.8|23322.8|23382.8|23322.8|0
1655986270000|2022-06-23 12:11:10|23380.3|23320.3|23380.3|23320.3|23380.3|23320.3|23380.3|23320.3|0
1655986280000|2022-06-23 12:11:20|23377.8|23317.8|23352.8|23292.8|23377.8|23317.8|23352.7|23292.7|0
1655986300000|2022-06-23 12:11:40|23350.3|23290.3|23350.3|23290.3|23350.3|23290.3|23350.3|23290.3|0
1655986310000|2022-06-23 12:11:50|23345.3|23285.3|23330.2|23270.2|23345.3|23285.3|23330.2|23270.2|0
1655986320000|2022-06-23 12:12:00|23325.3|23265.3|23317.8|23257.8|23325.3|23265.3|23315.2|23255.2|0
1655986340000|2022-06-23 12:12:20|23320.3|23260.3|23332.8|23272.8|23332.8|23272.8|23320.3|23260.3|0
1655986350000|2022-06-23 12:12:30|23335.3|23275.3|23335.3|23275.3|23335.3|23275.3|23335.3|23275.3|0
1655986360000|2022-06-23 12:12:40|23332.8|23272.8|23332.8|23272.8|23332.8|23272.8|23332.8|23272.8|0
1655986370000|2022-06-23 12:12:50|23330.3|23270.3|23330.3|23270.3|23330.3|23270.3|23330.3|23270.3|0
1655986380000|2022-06-23 12:13:00|23332.8|23272.8|23337.8|23277.8|23337.8|23277.8|23332.8|23272.8|0
1655986390000|2022-06-23 12:13:10|23335.3|23275.3|23335.3|23275.3|23335.3|23275.3|23335.3|23275.3|0
1655986410000|2022-06-23 12:13:30|23332.8|23272.8|23332.8|23272.8|23332.8|23272.8|23332.8|23272.8|0
1655986420000|2022-06-23 12:13:40|23332.9|23272.9|23335.3|23275.3|23335.3|23275.3|23332.9|23272.9|0
1655986430000|2022-06-23 12:13:50|23335.4|23275.4|23335.4|23275.4|23335.4|23275.4|23335.4|23275.4|0
1655986440000|2022-06-23 12:14:00|23337.8|23277.8|23337.8|23277.8|23337.8|23277.8|23337.8|23277.8|0
1655986470000|2022-06-23 12:14:30|23337.7|23277.7|23325.3|23265.3|23337.7|23277.7|23325.3|23265.3|0
1655986480000|2022-06-23 12:14:40|23325.1|23265.1|23310.4|23250.4|23325.1|23265.1|23307.9|23247.9|0
1655986490000|2022-06-23 12:14:50|23315.3|23255.3|23315.3|23255.3|23315.3|23255.3|23315.3|23255.3|0
1655986500000|2022-06-23 12:15:00|23315.4|23255.4|23327.7|23267.7|23327.8|23267.8|23315.4|23255.4|0
1655986510000|2022-06-23 12:15:10|23315.3|23255.3|23307.9|23247.9|23315.3|23255.3|23307.9|23247.9|0
1655986520000|2022-06-23 12:15:20|23312.8|23252.8|23312.8|23252.8|23312.8|23252.8|23310.3|23250.3|0
1655986530000|2022-06-23 12:15:30|23310.3|23250.3|23307.9|23247.9|23312.7|23252.7|23307.9|23247.9|0
1655986540000|2022-06-23 12:15:40|23312.8|23252.8|23310.4|23250.4|23312.8|23252.8|23310.3|23250.3|0
1655986550000|2022-06-23 12:15:50|23312.8|23252.8|23312.8|23252.8|23312.8|23252.8|23312.8|23252.8|0
1655986560000|2022-06-23 12:16:00|23312.9|23252.9|23315.3|23255.3|23315.3|23255.3|23312.9|23252.9|0
1655986610000|2022-06-23 12:16:50|23315.4|23255.4|23322.8|23262.8|23322.8|23262.8|23315.4|23255.4|0
1655986620000|2022-06-23 12:17:00|23317.8|23257.8|23322.8|23262.8|23322.8|23262.8|23317.8|23257.8|0
1655986650000|2022-06-23 12:17:30|23320.3|23260.3|23320.3|23260.3|23320.3|23260.3|23320.3|23260.3|0
1655986660000|2022-06-23 12:17:40|23320.2|23260.2|23312.9|23252.9|23320.2|23260.2|23310.4|23250.4|0
1655986720000|2022-06-23 12:18:40|23315.3|23255.3|23315.3|23255.3|23315.3|23255.3|23315.3|23255.3|0
1655986730000|2022-06-23 12:18:50|23312.8|23252.8|23307.9|23247.9|23312.8|23252.8|23307.8|23247.8|0
1655986740000|2022-06-23 12:19:00|23310.3|23250.3|23310.3|23250.3|23310.3|23250.3|23310.3|23250.3|0
1655986750000|2022-06-23 12:19:10|23310.4|23250.4|23320.3|23260.3|23320.3|23260.3|23310.4|23250.4|0
1655986760000|2022-06-23 12:19:20|23317.8|23257.8|23312.8|23252.8|23317.8|23257.8|23312.8|23252.8|0
1655986770000|2022-06-23 12:19:30|23310.3|23250.3|23310.3|23250.3|23310.3|23250.3|23310.3|23250.3|0
1655986810000|2022-06-23 12:20:10|23310.2|23250.2|23307.9|23247.9|23310.2|23250.2|23307.9|23247.9|0
1655986820000|2022-06-23 12:20:20|23310.3|23250.3|23310.3|23250.3|23310.3|23250.3|23310.3|23250.3|0
1655986830000|2022-06-23 12:20:30|23310.2|23250.2|23302.8|23242.8|23310.2|23250.2|23302.8|23242.8|0
1655986860000|2022-06-23 12:21:00|23302.5|23242.5|23245.3|23185.3|23302.5|23242.5|23245.3|23185.3|0
1655986870000|2022-06-23 12:21:10|23242.8|23182.8|23250.3|23190.3|23250.3|23190.3|23242.8|23182.8|0
1655986880000|2022-06-23 12:21:20|23257.8|23197.8|23257.8|23197.8|23257.8|23197.8|23257.8|23197.8|0
1655986890000|2022-06-23 12:21:30|23257.9|23197.9|23280.2|23220.2|23282.7|23222.7|23257.9|23197.9|0
1655986900000|2022-06-23 12:21:40|23275.3|23215.3|23275.3|23215.3|23275.3|23215.3|23275.3|23215.3|0
1655986910000|2022-06-23 12:21:50|23265.3|23205.3|23262.8|23202.8|23265.3|23205.3|23262.8|23202.8|0
1655986930000|2022-06-23 12:22:10|23260.3|23200.3|23255.4|23195.4|23260.3|23200.3|23255.4|23195.4|0
1655986940000|2022-06-23 12:22:20|23252.9|23192.9|23257.9|23197.9|23257.9|23197.9|23252.9|23192.9|0
1655986970000|2022-06-23 12:22:50|23255.5|23195.5|23255.4|23195.4|23255.5|23195.5|23255.4|23195.4|1
1655986980000|2022-06-23 12:23:00|23252.9|23192.9|23245.3|23185.3|23252.9|23192.9|23245.3|23185.3|0
1655986990000|2022-06-23 12:23:10|23245.2|23185.2|23240.3|23180.3|23245.2|23185.2|23240.3|23180.3|0
1655987000000|2022-06-23 12:23:20|23242.8|23182.8|23242.8|23182.8|23242.8|23182.8|23242.8|23182.8|0
1655987010000|2022-06-23 12:23:30|23247.8|23187.8|23250.3|23190.3|23250.3|23190.3|23247.8|23187.8|0
1655987030000|2022-06-23 12:23:50|23252.8|23192.8|23252.8|23192.8|23252.8|23192.8|23247.9|23187.9|0
1655987040000|2022-06-23 12:24:00|23255.3|23195.3|23270.3|23210.3|23270.3|23210.3|23255.3|23195.3|0
1655987050000|2022-06-23 12:24:10|23270.4|23210.4|23272.8|23212.8|23272.8|23212.8|23270.4|23210.4|0
1655987070000|2022-06-23 12:24:30|23272.9|23212.9|23277.9|23217.9|23277.9|23217.9|23272.9|23212.9|0
1655987080000|2022-06-23 12:24:40|23280.3|23220.3|23280.3|23220.3|23280.3|23220.3|23280.3|23220.3|0
1655987090000|2022-06-23 12:24:50|23282.8|23222.8|23285.1|23225.1|23287.8|23227.8|23282.8|23222.8|0
1655987100000|2022-06-23 12:25:00|23277.8|23217.8|23277.8|23217.8|23277.8|23217.8|23277.8|23217.8|0
1655987110000|2022-06-23 12:25:10|23272.8|23212.8|23272.8|23212.8|23272.8|23212.8|23272.8|23212.8|0
1655987120000|2022-06-23 12:25:20|23272.7|23212.7|23265.3|23205.3|23272.7|23212.7|23265.3|23205.3|0
1655987130000|2022-06-23 12:25:30|23265.2|23205.2|23260.2|23200.2|23265.2|23205.2|23260.2|23200.2|0
1655987140000|2022-06-23 12:25:40|23257.8|23197.8|23260.3|23200.3|23260.3|23200.3|23257.8|23197.8|0
1655987150000|2022-06-23 12:25:50|23260.4|23200.4|23255.5|23195.5|23260.4|23200.4|23255.5|23195.5|0
1655987160000|2022-06-23 12:26:00|23245.3|23205.3|23245.3|23205.3|23245.3|23205.3|23245.3|23205.3|1
1655987170000|2022-06-23 12:26:10|23238|23198|23238|23198|23238|23198|23238|23198|0
1655987180000|2022-06-23 12:26:20|23225.8|23205.8|23235.9|23195.9|23235.9|23205.8|23225.8|23195.9|1
1655987190000|2022-06-23 12:26:30|23243.2|23203.2|23273|23213|23273|23213|23243.2|23203.2|0
1655987220000|2022-06-23 12:27:00|23275.4|23215.4|23277.9|23217.9|23277.9|23217.9|23275.4|23215.4|0
1655987250000|2022-06-23 12:27:30|23282.9|23222.9|23282.9|23222.9|23282.9|23222.9|23282.9|23222.9|0
1655987260000|2022-06-23 12:27:40|23290.3|23230.3|23290.3|23230.3|23290.3|23230.3|23290.3|23230.3|0
1655987270000|2022-06-23 12:27:50|23287.8|23227.8|23277.9|23217.9|23287.8|23227.8|23277.9|23217.9|0
1655987280000|2022-06-23 12:28:00|23275.4|23215.4|23273|23213|23275.4|23215.4|23273|23213|0
1655987300000|2022-06-23 12:28:20|23275.4|23215.4|23275.4|23215.4|23275.4|23215.4|23273|23213|0
1655987320000|2022-06-23 12:28:40|23277.8|23217.8|23277.8|23217.8|23277.8|23217.8|23277.8|23217.8|0
1655987340000|2022-06-23 12:29:00|23277.9|23217.9|23277.9|23217.9|23277.9|23217.9|23277.9|23217.9|0
1655987370000|2022-06-23 12:29:30|23282.9|23222.9|23282.9|23222.9|23282.9|23222.9|23282.9|23222.9|0
1655987390000|2022-06-23 12:29:50|23283|23223|23297.8|23237.8|23297.8|23237.8|23283|23223|0
1655987400000|2022-06-23 12:30:00|23298|23238|23307.8|23247.8|23310.3|23250.3|23298|23238|0
1655987420000|2022-06-23 12:30:20|23307.7|23247.7|23268.1|23228.1|23307.7|23247.7|23268.1|23228.1|0
1655987430000|2022-06-23 12:30:30|23260.7|23220.7|23245.7|23225.7|23260.7|23228.2|23245.7|23220.7|0
1655987440000|2022-06-23 12:30:40|23248.2|23228.2|23245.7|23225.7|23248.2|23228.2|23245.7|23225.7|0
1655987450000|2022-06-23 12:30:50|23248.1|23228.1|23248.2|23228.2|23248.2|23228.2|23245.7|23225.7|6
1655987460000|2022-06-23 12:31:00|23250.7|23230.7|23263.2|23223.2|23263.2|23230.7|23250.7|23223.2|0
1655987470000|2022-06-23 12:31:10|23268.1|23228.1|23268.1|23228.1|23268.1|23228.1|23268.1|23228.1|0
1655987490000|2022-06-23 12:31:30|23270.6|23230.6|23283.1|23223.1|23285.6|23230.6|23270.6|23223.1|0
1655987570000|2022-06-23 12:32:50|23288|23228|23288|23228|23288|23228|23288|23228|0
1655987580000|2022-06-23 12:33:00|23288.1|23228.1|23320.3|23260.3|23320.3|23260.3|23288.1|23228.1|0
1655987590000|2022-06-23 12:33:10|23322.8|23262.8|23305.3|23245.3|23322.8|23262.8|23305.3|23245.3|0
1655987600000|2022-06-23 12:33:20|23297.9|23237.9|23300.4|23240.4|23300.4|23240.4|23297.9|23237.9|0
1655987610000|2022-06-23 12:33:30|23297.9|23237.9|23297.9|23237.9|23297.9|23237.9|23297.9|23237.9|0
1655987630000|2022-06-23 12:33:50|23300.4|23240.4|23307.9|23247.9|23307.9|23247.9|23300.4|23240.4|0
1655987640000|2022-06-23 12:34:00|23312.8|23252.8|23312.8|23252.8|23312.8|23252.8|23312.8|23252.8|0
1655987650000|2022-06-23 12:34:10|23310.3|23250.3|23305.3|23245.3|23310.3|23250.3|23305.3|23245.3|0
1655987680000|2022-06-23 12:34:40|23305.4|23245.4|23310.3|23250.3|23310.3|23250.3|23305.4|23245.4|0
1655987710000|2022-06-23 12:35:10|23310.4|23250.4|23312.8|23252.8|23312.8|23252.8|23310.4|23250.4|0
1655987740000|2022-06-23 12:35:40|23315.3|23255.3|23315.3|23255.3|23315.3|23255.3|23315.3|23255.3|0
1655987750000|2022-06-23 12:35:50|23317.8|23257.8|23317.8|23257.8|23317.8|23257.8|23317.8|23257.8|0
1655987790000|2022-06-23 12:36:30|23315.3|23255.3|23317.9|23257.9|23317.9|23257.9|23315.3|23255.3|0
1655987810000|2022-06-23 12:36:50|23315.4|23255.4|23315.4|23255.4|23315.4|23255.4|23315.4|23255.4|0
1655987820000|2022-06-23 12:37:00|23315.3|23255.3|23307.9|23247.9|23315.3|23257.9|23297.9|23247.9|0
1655987830000|2022-06-23 12:37:10|23303.1|23243.1|23303.1|23243.1|23303.1|23243.1|23303.1|23243.1|0
1655987850000|2022-06-23 12:37:30|23305.5|23245.5|23293|23253|23305.5|23253|23293|23245.5|0
1655987860000|2022-06-23 12:37:40|23290.5|23250.5|23290.5|23250.5|23290.5|23250.5|23290.5|23250.5|0
1655987880000|2022-06-23 12:38:00|23293|23253|23293|23253|23293|23253|23293|23253|0
1655987890000|2022-06-23 12:38:10|23290.5|23250.5|23290.5|23250.5|23290.5|23250.5|23290.5|23250.5|3
1655987900000|2022-06-23 12:38:20|||||||||14
1655987910000|2022-06-23 12:38:30|23290.4|23250.4|23285.5|23245.5|23290.4|23250.4|23285.5|23245.5|7
1655987920000|2022-06-23 12:38:40|23278.2|23238.2|23278.2|23238.2|23278.2|23238.2|23275.7|23235.7|0
1655987940000|2022-06-23 12:39:00|23285.5|23245.5|23310.4|23250.4|23310.4|23250.4|23285.5|23235.7|0
1655987950000|2022-06-23 12:39:10|23312.9|23252.9|23317.8|23257.8|23317.8|23257.8|23312.9|23252.9|0
1655987960000|2022-06-23 12:39:20|23320.3|23260.3|23320.3|23260.3|23320.3|23260.3|23320.3|23260.3|0
1655987980000|2022-06-23 12:39:40|23315.3|23255.3|23302.9|23242.9|23315.3|23255.3|23302.9|23242.9|0
1655987990000|2022-06-23 12:39:50|23300.5|23240.5|23305.4|23245.4|23305.5|23245.5|23300.5|23240.5|0
1655988000000|2022-06-23 12:40:00|23303|23243|23303|23243|23303|23243|23303|23243|0
1655988020000|2022-06-23 12:40:20|23302.9|23242.9|23300.5|23240.5|23302.9|23242.9|23300.5|23240.5|0
1655988060000|2022-06-23 12:41:00|23285.5|23245.5|23283|23243|23285.5|23245.5|23283|23243|0
1655988080000|2022-06-23 12:41:20|23278|23258|23293|23253|23293|23258|23278|23253|0
1655988090000|2022-06-23 12:41:30|23288.1|23248.1|23288.1|23248.1|23288.1|23248.1|23288.1|23248.1|0
1655988120000|2022-06-23 12:42:00|23285.7|23245.7|23285.7|23245.7|23285.7|23245.7|23285.7|23245.7|0
1655988130000|2022-06-23 12:42:10|23288.1|23248.1|23288.1|23248.1|23288.1|23248.1|23288.1|23248.1|0
1655988150000|2022-06-23 12:42:30|23285.7|23245.7|23285.7|23245.7|23285.7|23245.7|23285.7|23245.7|0
1655988180000|2022-06-23 12:43:00|23288.1|23248.1|23270.6|23250.6|23288.1|23253.1|23270.6|23243.1|0
1655988260000|2022-06-23 12:44:20|23268.1|23248.1|23265.6|23245.6|23268.1|23248.1|23265.6|23245.6|1
1655988270000|2022-06-23 12:44:30|||||||||1
1655988280000|2022-06-23 12:44:40|||||||||1
1655988290000|2022-06-23 12:44:50|||||||||7
1655988300000|2022-06-23 12:45:00|||||||||2
1655988320000|2022-06-23 12:45:20|23263.2|23243.2|23265.7|23245.7|23268.2|23248.2|23263.2|23243.2|0
1655988330000|2022-06-23 12:45:30|23263.3|23243.3|23263.2|23243.2|23263.3|23243.3|23263.2|23243.2|2
1655988340000|2022-06-23 12:45:40|23260.8|23240.8|23260.8|23240.8|23260.8|23240.8|23260.8|23240.8|0
1655988380000|2022-06-23 12:46:20|||||||||3
1655988390000|2022-06-23 12:46:30|23263.2|23243.2|23260.8|23240.8|23263.2|23243.2|23260.8|23240.8|6
1655988480000|2022-06-23 12:48:00|23263.2|23243.2|23260.8|23240.8|23265.7|23245.7|23258.3|23238.3|3
1655988500000|2022-06-23 12:48:20|23260.7|23240.7|23260.7|23240.7|23260.7|23240.7|23260.7|23240.7|1
1655988520000|2022-06-23 12:48:40|23258.2|23238.2|23263.2|23243.2|23263.2|23243.2|23258.2|23238.2|0
1655988540000|2022-06-23 12:49:00|23265.7|23245.7|23265.7|23245.7|23265.7|23245.7|23265.7|23245.7|0
1655988570000|2022-06-23 12:49:30|23268.1|23248.1|23268.1|23248.1|23268.1|23248.1|23268.1|23248.1|0
1655988580000|2022-06-23 12:49:40|23288.1|23243.1|23303.1|23243.1|23303.1|23243.1|23288.1|23243.1|0
1655988600000|2022-06-23 12:50:00|23310.4|23250.4|23310.4|23250.4|23310.4|23250.4|23310.4|23250.4|0
1655988660000|2022-06-23 12:51:00|23292.9|23252.9|23280.4|23260.4|23292.9|23260.4|23280.4|23252.9|0
1655988670000|2022-06-23 12:51:10|23292.9|23252.9|23280.4|23260.4|23292.9|23260.4|23280.4|23252.9|0
1655988750000|2022-06-23 12:52:30|23270.6|23250.6|23268.2|23248.2|23270.6|23250.6|23268.2|23248.2|1
1655988790000|2022-06-23 12:53:10|23278.2|23238.2|23280.7|23240.7|23280.7|23240.7|23278.2|23238.2|0
1655988820000|2022-06-23 12:53:40|23283.1|23243.1|23283.1|23243.1|23283.1|23243.1|23283.1|23243.1|0
1655988840000|2022-06-23 12:54:00|23288.1|23248.1|23288.1|23248.1|23288.1|23248.1|23288.1|23248.1|0
1655988850000|2022-06-23 12:54:10|23300.6|23240.6|23303|23243|23303|23243|23300.6|23240.6|0
1655988870000|2022-06-23 12:54:30|23310.4|23250.4|23322.8|23262.8|23322.8|23262.8|23310.4|23250.4|0
1655988890000|2022-06-23 12:54:50|23322.7|23262.7|23312.9|23252.9|23322.7|23262.7|23312.9|23252.9|0
1655988920000|2022-06-23 12:55:20|23315.4|23255.4|23315.4|23255.4|23315.4|23255.4|23315.4|23255.4|0
1655989020000|2022-06-23 12:57:00|23305.4|23265.4|23305.4|23265.4|23305.4|23265.4|23305.4|23265.4|0
1655989030000|2022-06-23 12:57:10|23315.4|23255.4|23315.4|23255.4|23315.4|23255.4|23315.4|23255.4|0
1655989050000|2022-06-23 12:57:30|23313|23253|23295.6|23255.6|23313|23262.9|23295.6|23253|0
1655989070000|2022-06-23 12:57:50|23285.5|23265.5|23280.6|23260.6|23285.5|23265.5|23280.6|23260.6|0
1655989080000|2022-06-23 12:58:00|23290.7|23250.7|23283.1|23263.1|23290.7|23263.1|23283.1|23250.7|0
1655989090000|2022-06-23 12:58:10|23280.6|23260.6|23280.6|23260.6|23280.6|23260.6|23280.6|23260.6|0
1655989160000|2022-06-23 12:59:20|23290.7|23250.7|23290.7|23250.7|23290.7|23250.7|23290.7|23250.7|0
1655989170000|2022-06-23 12:59:30|23295.5|23255.5|23313|23253|23313|23258|23295.5|23253|0
1655989180000|2022-06-23 12:59:40|23315.5|23255.5|23317.9|23257.9|23317.9|23257.9|23315.5|23255.5|0
1655989200000|2022-06-23 13:00:00|23320.4|23260.4|23325.3|23265.3|23325.3|23265.3|23320.4|23260.4|0
1655989210000|2022-06-23 13:00:10|23325.5|23265.5|23337.7|23277.7|23337.7|23277.7|23325.5|23265.5|0
1655989220000|2022-06-23 13:00:20|23342.7|23282.7|23345.2|23285.2|23345.2|23285.2|23342.7|23282.7|0
1655989240000|2022-06-23 13:00:40|23347.7|23287.7|23347.7|23287.7|23347.7|23287.7|23347.7|23287.7|0
1655989250000|2022-06-23 13:00:50|23347.6|23287.6|23342.7|23282.7|23347.6|23287.6|23337.7|23277.7|0
1655989260000|2022-06-23 13:01:00|23342.6|23282.6|23342.7|23282.7|23342.7|23282.7|23342.6|23282.6|0
1655989270000|2022-06-23 13:01:10|23342.8|23282.8|23345.2|23285.2|23345.2|23285.2|23342.8|23282.8|0
1655989300000|2022-06-23 13:01:40|23347.7|23287.7|23350.2|23290.2|23350.2|23290.2|23347.7|23287.7|0
1655989310000|2022-06-23 13:01:50|23352.7|23292.7|23352.7|23292.7|23352.7|23292.7|23352.7|23292.7|0
1655989320000|2022-06-23 13:02:00|23350.2|23290.2|23327.8|23267.8|23350.2|23290.2|23327.8|23267.8|0
1655989330000|2022-06-23 13:02:10|23327.9|23267.9|23327.9|23267.9|23327.9|23267.9|23327.9|23267.9|0
1655989340000|2022-06-23 13:02:20|23325.4|23265.4|23325.4|23265.4|23327.9|23267.9|23325.4|23265.4|0
1655989410000|2022-06-23 13:03:30|23320.4|23260.4|23320.4|23260.4|23320.4|23260.4|23320.4|23260.4|0
1655989420000|2022-06-23 13:03:40|23310.4|23270.4|23303|23263|23310.4|23270.4|23303|23263|0
1655989430000|2022-06-23 13:03:50|23288|23268|23288|23268|23288|23268|23288|23268|0
1655989440000|2022-06-23 13:04:00|23283|23263|23283.1|23263.1|23283.1|23263.1|23283|23263|0
1655989460000|2022-06-23 13:04:20|23278.2|23258.2|23275.7|23255.7|23278.2|23258.2|23275.7|23255.7|2
1655989480000|2022-06-23 13:04:40|||||||||3
1655989490000|2022-06-23 13:04:50|||||||||1
1655989500000|2022-06-23 13:05:00|23273.2|23253.2|23291.1|23231.1|23293.5|23253.3|23273.2|23231.1|4
1655989510000|2022-06-23 13:05:10|23291.2|23231.2|23293.6|23233.6|23293.6|23233.6|23291.2|23231.2|0
1655989520000|2022-06-23 13:05:20|23291.2|23231.2|23288.7|23228.7|23291.2|23231.2|23288.7|23228.7|0
1655989590000|2022-06-23 13:06:30|23288.8|23228.8|23288.8|23228.8|23288.8|23228.8|23288.8|23228.8|0
1655989600000|2022-06-23 13:06:40|23291.2|23231.2|23273.7|23233.7|23291.2|23233.7|23273.7|23228.7|0
1655989630000|2022-06-23 13:07:10|23271.3|23231.3|23271.3|23231.3|23271.3|23231.3|23271.3|23231.3|0
1655989650000|2022-06-23 13:07:30|23261.1|23241.1|23243.9|23223.9|23261.1|23241.1|23243.9|23223.9|5
1655989660000|2022-06-23 13:07:40|23241.4|23221.4|23238.9|23218.9|23241.4|23221.4|23238.9|23218.9|25
1655989670000|2022-06-23 13:07:50|23239|23219|23238.9|23218.9|23241.4|23221.4|23238.9|23218.9|0
1655989680000|2022-06-23 13:08:00|23241.4|23221.4|23243.8|23223.8|23243.8|23223.8|23241.3|23221.3|0
1655989700000|2022-06-23 13:08:20|23241.4|23221.4|23241.4|23221.4|23241.4|23221.4|23241.4|23221.4|0
1655989720000|2022-06-23 13:08:40|||||||||1
1655989730000|2022-06-23 13:08:50|23236.5|23216.5|23236.5|23216.5|23236.5|23216.5|23236.5|23216.5|0
1655989740000|2022-06-23 13:09:00|23234|23214|23231.5|23211.5|23234|23214|23229|23209|0
1655989750000|2022-06-23 13:09:10|23234|23214|23234|23214|23234|23214|23234|23214|0
1655989790000|2022-06-23 13:09:50|23236.4|23216.4|23241.4|23221.4|23241.4|23221.4|23236.4|23216.4|0
1655989800000|2022-06-23 13:10:00|23236.4|23216.4|23236.4|23216.4|23236.4|23216.4|23236.4|23216.4|0
1655989810000|2022-06-23 13:10:10|23231.4|23211.4|23231.4|23211.4|23231.4|23211.4|23231.4|23211.4|3
1655989840000|2022-06-23 13:10:40|23236.3|23216.3|23236.3|23216.3|23236.3|23216.3|23236.3|23216.3|0
1655989850000|2022-06-23 13:10:50|23236.4|23216.4|23251.3|23211.3|23251.3|23221.3|23236.4|23211.3|0
1655989860000|2022-06-23 13:11:00|23253.8|23213.8|23253.8|23213.8|23253.8|23213.8|23253.8|23213.8|0
1655989880000|2022-06-23 13:11:20|23241.3|23221.3|23241.3|23221.3|23241.3|23221.3|23241.3|23221.3|0
1655989910000|2022-06-23 13:11:50|23238.8|23218.8|23233.8|23213.8|23238.8|23218.8|23233.8|23213.8|0
1655989920000|2022-06-23 13:12:00|23231.3|23211.3|23231.3|23211.3|23231.3|23211.3|23231.3|23211.3|0
1655989930000|2022-06-23 13:12:10|23231.4|23211.4|23233.8|23213.8|23233.8|23213.8|23231.4|23211.4|0
1655989940000|2022-06-23 13:12:20|23233.9|23213.9|23229|23209|23233.9|23213.9|23229|23209|0
1655989950000|2022-06-23 13:12:30|23231.4|23211.4|23231.4|23211.4|23231.4|23211.4|23231.4|23211.4|0
1655989960000|2022-06-23 13:12:40|23231.5|23211.5|23233.9|23213.9|23233.9|23213.9|23231.5|23211.5|0
1655990020000|2022-06-23 13:13:40|23231.4|23211.4|23231.4|23211.4|23231.4|23211.4|23231.4|23211.4|0
1655990040000|2022-06-23 13:14:00|23226.4|23206.4|23208.1|23148.1|23226.4|23206.4|23208.1|23148.1|1
1655990050000|2022-06-23 13:14:10|23205.6|23145.6|23156|23116|23205.6|23145.6|23156|23111|0
1655990060000|2022-06-23 13:14:20|23153.6|23113.6|23136.1|23116.1|23153.6|23116.1|23136.1|23108.6|0
1655990070000|2022-06-23 13:14:30|23133.7|23113.7|23133.1|23073.1|23138.1|23113.7|23109|23073.1|1
1655990080000|2022-06-23 13:14:40|23133.2|23073.2|23133.1|23073.1|23135.6|23075.6|23133.1|23073.1|0
1655990090000|2022-06-23 13:14:50|23128.2|23068.2|23128.2|23068.2|23128.2|23068.2|23128.2|23068.2|0
1655990100000|2022-06-23 13:15:00|23130.6|23070.6|23135.6|23075.6|23135.6|23075.6|23130.6|23070.6|0
1655990110000|2022-06-23 13:15:10|23133.1|23073.1|23115.8|23055.8|23133.1|23073.1|23113.3|23053.3|0
1655990120000|2022-06-23 13:15:20|23113.3|23053.3|22987|22967|23113.3|23053.3|22979.9|22959.9|37
1655990130000|2022-06-23 13:15:30|22984.5|22964.5|22969.7|22949.7|22986.9|22966.9|22957.4|22937.4|0
1655990140000|2022-06-23 13:15:40|22969.8|22949.8|22972.3|22952.3|22972.3|22952.3|22967.3|22947.3|0
1655990150000|2022-06-23 13:15:50|22974.8|22954.8|22999.7|22979.7|22999.7|22979.7|22974.8|22954.8|0
1655990160000|2022-06-23 13:16:00|23009.4|22989.4|23040.5|22980.5|23040.6|22996.7|23009.4|22978.1|0
1655990170000|2022-06-23 13:16:10|23038.1|22978.1|23038.1|22978.1|23038.1|22978.1|23038.1|22978.1|0
1655990180000|2022-06-23 13:16:20|23033.1|22973.1|23018.3|22958.3|23033.1|22973.1|23018.3|22958.3|0
1655990190000|2022-06-23 13:16:30|23015.8|22955.8|23013.3|22953.3|23015.8|22955.8|23013.3|22953.3|0
1655990200000|2022-06-23 13:16:40|23010.9|22950.9|22996.1|22936.1|23010.9|22950.9|22996.1|22936.1|0
1655990210000|2022-06-23 13:16:50|22993.6|22933.6|23045.6|22985.6|23058.1|22998.1|22971.2|22918.9|0
1655990220000|2022-06-23 13:17:00|23048.1|22988.1|23080.6|23020.6|23080.6|23020.6|23048.1|22988.1|0
1655990230000|2022-06-23 13:17:10|23083.1|23023.1|23075.4|23015.4|23083.1|23023.1|23075.4|23015.4|0
1655990240000|2022-06-23 13:17:20|23073|23013|23073|23013|23073.1|23013.1|23073|23013|0
1655990250000|2022-06-23 13:17:30|23072.9|23012.9|23065.6|23005.6|23072.9|23012.9|23065.6|23005.6|0
1655990260000|2022-06-23 13:17:40|23053.1|22993.1|23030.7|22970.7|23053.1|22993.1|23030.7|22970.7|0
1655990270000|2022-06-23 13:17:50|23035.6|22975.6|23065.6|23005.6|23065.6|23005.6|23035.6|22975.6|0
1655990280000|2022-06-23 13:18:00|23065.7|23005.7|23073.1|23013.1|23073.1|23013.1|23065.7|23005.7|0
1655990290000|2022-06-23 13:18:10|23070.6|23010.6|23070.6|23010.6|23070.6|23010.6|23070.6|23010.6|0
1655990310000|2022-06-23 13:18:30|23070.7|23010.7|23070.7|23010.7|23070.7|23010.7|23070.7|23010.7|0
1655990320000|2022-06-23 13:18:40|23073.1|23013.1|23073.1|23013.1|23073.1|23013.1|23073.1|23013.1|0
1655990330000|2022-06-23 13:18:50|23070.6|23010.6|23065.7|23005.7|23070.6|23010.6|23063.2|23003.2|0
1655990340000|2022-06-23 13:19:00|23070.6|23010.6|23080.6|23020.6|23083|23023|23070.6|23010.6|0
1655990360000|2022-06-23 13:19:20|23082.9|23022.9|23078|23018|23082.9|23022.9|23078|23018|0
1655990380000|2022-06-23 13:19:40|23075.5|23015.5|23075.5|23015.5|23075.5|23015.5|23075.5|23015.5|0
1655990410000|2022-06-23 13:20:10|23070.6|23010.6|23070.6|23010.6|23070.6|23010.6|23070.6|23010.6|0
1655990440000|2022-06-23 13:20:40|23070.7|23010.7|23068.2|23008.2|23070.7|23010.7|23068.2|23008.2|0
1655990460000|2022-06-23 13:21:00|23065.7|23005.7|23065.7|23005.7|23065.7|23005.7|23065.7|23005.7|0
1655990470000|2022-06-23 13:21:10|23068.2|23008.2|23068.2|23008.2|23068.2|23008.2|23068.2|23008.2|0
1655990490000|2022-06-23 13:21:30|23068.1|23008.1|23055.7|22995.7|23068.1|23008.1|23055.7|22995.7|0
1655990500000|2022-06-23 13:21:40|23050.8|22990.8|23050.8|22990.8|23050.8|22990.8|23050.8|22990.8|0
1655990510000|2022-06-23 13:21:50|23045.9|22985.9|23040.9|22980.9|23045.9|22985.9|23040.9|22980.9|0
1655990520000|2022-06-23 13:22:00|23038.4|22978.4|23036|22976|23038.4|22978.4|23036|22976|0
1655990530000|2022-06-23 13:22:10|23033.6|22973.6|23033.6|22973.6|23033.6|22973.6|23033.6|22973.6|0
1655990540000|2022-06-23 13:22:20|23031.1|22971.1|23031.1|22971.1|23031.1|22971.1|23031.1|22971.1|0
1655990550000|2022-06-23 13:22:30|23031|22971|23036|22976|23036|22976|23031|22971|0
1655990560000|2022-06-23 13:22:40|23040.9|22980.9|23038.5|22978.5|23040.9|22980.9|23038.5|22978.5|0
1655990580000|2022-06-23 13:23:00|23040.9|22980.9|23040.9|22980.9|23040.9|22980.9|23040.9|22980.9|0
1655990610000|2022-06-23 13:23:30|23038.4|22978.4|22986.3|22966.3|23038.4|22978.4|22986.3|22958.8|2
1655990630000|2022-06-23 13:23:50|23013.8|22953.8|23013.8|22953.8|23013.8|22953.8|23013.8|22953.8|0
1655990640000|2022-06-23 13:24:00|23014|22954|23028.7|22968.7|23028.7|22968.7|23014|22954|0
1655990680000|2022-06-23 13:24:40|23021.3|22961.3|23003.8|22963.8|23021.3|22971.1|23003.8|22961.3|0
1655990700000|2022-06-23 13:25:00|22993.9|22953.9|22993.9|22953.9|22993.9|22953.9|22993.9|22953.9|2
1655990710000|2022-06-23 13:25:10|22994|22954|23011.4|22951.4|23011.4|22954|22994|22951.4|0
1655990720000|2022-06-23 13:25:20|23013.8|22953.8|23013.8|22953.8|23013.8|22953.8|23013.8|22953.8|0
1655990730000|2022-06-23 13:25:30|23018.7|22958.7|23043.4|22983.4|23043.4|22983.4|23018.7|22958.7|0
1655990740000|2022-06-23 13:25:40|23043.5|22983.5|23045.9|22985.9|23045.9|22985.9|23043.4|22983.4|0
1655990750000|2022-06-23 13:25:50|23048.4|22988.4|23058.3|22998.3|23058.3|22998.3|23048.4|22988.4|0
1655990760000|2022-06-23 13:26:00|23058.2|22998.2|23053.4|22993.4|23058.2|22998.2|23053.4|22993.4|0
1655990790000|2022-06-23 13:26:30|23051|22991|23051|22991|23051|22991|23051|22991|1
1655990800000|2022-06-23 13:26:40|23048.5|22988.5|23043.6|22983.6|23048.5|22988.5|23043.5|22983.5|0
1655990810000|2022-06-23 13:26:50|23043.5|22983.5|23043.5|22983.5|23043.5|22983.5|23043.5|22983.5|0
1655990820000|2022-06-23 13:27:00|23043.6|22983.6|23043.6|22983.6|23043.6|22983.6|23043.6|22983.6|0
1655990830000|2022-06-23 13:27:10|23048.6|22988.6|23048.6|22988.6|23048.6|22988.6|23048.6|22988.6|0
1655990840000|2022-06-23 13:27:20|23051.1|22991.1|23073.6|23013.6|23073.6|23013.6|23051.1|22991.1|2
1655990850000|2022-06-23 13:27:30|23078.6|23018.6|23083.6|23023.6|23083.6|23023.6|23078.6|23018.6|0
1655990860000|2022-06-23 13:27:40|23088.6|23028.6|23088.6|23028.6|23088.6|23028.6|23088.6|23028.6|0
1655990870000|2022-06-23 13:27:50|23086.1|23026.1|23086.1|23026.1|23086.1|23026.1|23086.1|23026.1|0
1655990890000|2022-06-23 13:28:10|23096.1|23036.1|23103.6|23043.6|23103.6|23043.6|23096.1|23036.1|0
1655990920000|2022-06-23 13:28:40|23101.1|23041.1|23098.5|23038.5|23101.1|23041.1|23098.5|23038.5|0
1655990930000|2022-06-23 13:28:50|23098.6|23038.6|23098.6|23038.6|23098.6|23038.6|23096.1|23036.1|0
1655990940000|2022-06-23 13:29:00|23101.1|23041.1|23098.6|23038.6|23101.1|23041.1|23098.6|23038.6|0
1655990960000|2022-06-23 13:29:20|23101.1|23041.1|23101.2|23041.2|23101.2|23041.2|23101.1|23041.1|0
1655990970000|2022-06-23 13:29:30|23106.1|23046.1|23111.1|23051.1|23111.1|23051.1|23106.1|23046.1|0
1655990980000|2022-06-23 13:29:40|23123.6|23063.6|23138.6|23078.6|23138.6|23078.6|23123.6|23063.6|0
1655990990000|2022-06-23 13:29:50|23141|23081|23128.6|23068.6|23141|23081|23128.6|23068.6|0
1655991000000|2022-06-23 13:30:00|23126|23066|23118.6|23058.6|23126|23066|23118.6|23058.6|0
1655991020000|2022-06-23 13:30:20|23118.3|23058.3|23123.1|23063.1|23123.1|23063.1|23118.3|23058.3|0
1655991030000|2022-06-23 13:30:30|23125.6|23065.6|23125.6|23065.6|23125.6|23065.6|23125.6|23065.6|0
1655991040000|2022-06-23 13:30:40|23128.1|23068.1|23130.5|23070.5|23130.5|23070.5|23128.1|23068.1|0
1655991090000|2022-06-23 13:31:30|23130.6|23070.6|23130.6|23070.6|23130.6|23070.6|23130.6|23070.6|0
1655991100000|2022-06-23 13:31:40|23135.5|23075.5|23133|23073|23135.5|23075.5|23133|23073|0
1655991110000|2022-06-23 13:31:50|23130.6|23070.6|23123.2|23063.2|23130.6|23070.6|23118.2|23058.2|0
1655991120000|2022-06-23 13:32:00|23120.7|23060.7|23120.7|23060.7|23120.7|23060.7|23120.7|23060.7|0
1655991180000|2022-06-23 13:33:00|23125.6|23065.6|23130.6|23070.6|23130.6|23070.6|23125.6|23065.6|0
1655991210000|2022-06-23 13:33:30|23130.7|23070.7|23145.5|23085.5|23145.5|23085.5|23130.7|23070.7|0
1655991230000|2022-06-23 13:33:50|23138.1|23078.1|23138.1|23078.1|23138.1|23078.1|23138.1|23078.1|0
1655991260000|2022-06-23 13:34:20|23145.6|23085.6|23148|23088|23150.5|23090.5|23145.5|23085.5|0
1655991270000|2022-06-23 13:34:30|23148.1|23088.1|23158|23098|23158|23098|23148.1|23088.1|0
1655991290000|2022-06-23 13:34:50|23155.5|23095.5|23155.5|23095.5|23155.5|23095.5|23155.5|23095.5|0
1655991310000|2022-06-23 13:35:10|23148.1|23088.1|23148.1|23088.1|23148.1|23088.1|23148.1|23088.1|0
1655991330000|2022-06-23 13:35:30|23140.7|23080.7|23138.2|23078.2|23140.7|23080.7|23138.2|23078.2|0
1655991350000|2022-06-23 13:35:50|23143.1|23083.1|23145.5|23085.5|23145.6|23085.6|23143.1|23083.1|0
1655991360000|2022-06-23 13:36:00|23145.6|23085.6|23155.5|23095.5|23160.4|23100.4|23145.6|23085.6|0
1655991370000|2022-06-23 13:36:10|23150.6|23090.6|23150.6|23090.6|23150.6|23090.6|23150.6|23090.6|0
1655991400000|2022-06-23 13:36:40|23148.1|23088.1|23140.7|23080.7|23148.1|23088.1|23140.7|23080.7|0
1655991410000|2022-06-23 13:36:50|23135.7|23075.7|23133.2|23073.2|23135.7|23075.7|23133.2|23073.2|0
1655991420000|2022-06-23 13:37:00|23125.8|23065.8|23125.8|23065.8|23125.8|23065.8|23125.8|23065.8|0
1655991450000|2022-06-23 13:37:30|23125.7|23065.7|23125.9|23065.9|23125.9|23065.9|23113.4|23053.4|0
1655991460000|2022-06-23 13:37:40|23125.8|23065.8|23125.8|23065.8|23125.8|23065.8|23125.8|23065.8|0
1655991470000|2022-06-23 13:37:50|23120.9|23060.9|23061.3|23041.3|23120.9|23060.9|23061.3|23041.3|0
1655991490000|2022-06-23 13:38:10|23056.4|23036.4|23058.8|23038.8|23058.8|23038.8|23056.4|23036.4|0
1655991500000|2022-06-23 13:38:20|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|0
1655991510000|2022-06-23 13:38:30|23056.4|23036.4|23058.8|23038.8|23058.8|23038.8|23056.4|23036.4|0
1655991520000|2022-06-23 13:38:40|23061.3|23041.3|23061.3|23041.3|23061.3|23041.3|23058.9|23038.9|0
1655991530000|2022-06-23 13:38:50|23058.9|23038.9|23058.9|23038.9|23058.9|23038.9|23058.9|23038.9|0
1655991550000|2022-06-23 13:39:10|23056.4|23036.4|23051.3|23031.3|23056.4|23036.4|23051.3|23031.3|0
1655991560000|2022-06-23 13:39:20|23051.2|23031.2|23043.9|23023.9|23051.2|23031.2|23043.9|23023.9|0
1655991570000|2022-06-23 13:39:30|23046.4|23026.4|23046.4|23026.4|23046.4|23026.4|23046.4|23026.4|0
1655991580000|2022-06-23 13:39:40|23048.8|23028.8|23048.9|23028.9|23048.9|23028.9|23046.4|23026.4|0
1655991590000|2022-06-23 13:39:50|23048.8|23028.8|23046.4|23026.4|23048.8|23028.8|23046.4|23026.4|0
1655991600000|2022-06-23 13:40:00|23043.9|23023.9|23043.9|23023.9|23043.9|23023.9|23043.9|23023.9|0
1655991610000|2022-06-23 13:40:10|23044|23024|23051.3|23031.3|23051.3|23031.3|23044|23024|0
1655991630000|2022-06-23 13:40:30|23053.8|23033.8|23053.8|23033.8|23053.8|23033.8|23053.8|23033.8|0
1655991750000|2022-06-23 13:42:30|23063.9|23023.9|23063.9|23023.9|23063.9|23023.9|23063.9|23023.9|0
1655991760000|2022-06-23 13:42:40|23074|23014|23074.2|23014.2|23074.2|23014.2|23074|23014|0
1655991770000|2022-06-23 13:42:50|23074.1|23014.1|23074.1|23014.1|23074.1|23014.1|23074.1|23014.1|0
1655991780000|2022-06-23 13:43:00|23074|23014|23063.9|23023.9|23074|23023.9|23063.9|23014|0
1655991810000|2022-06-23 13:43:30|23066.3|23026.3|23056.3|23036.3|23066.3|23036.3|23056.3|23026.3|0
1655991820000|2022-06-23 13:43:40|23056.2|23036.2|23056.2|23036.2|23056.2|23036.2|23056.2|23036.2|0
1655991830000|2022-06-23 13:43:50|23056.3|23036.3|23076.4|23016.4|23076.4|23036.3|23056.3|23016.4|0
1655991890000|2022-06-23 13:44:50|23066.4|23026.4|23066.4|23026.4|23066.4|23026.4|23066.4|23026.4|0
1655991940000|2022-06-23 13:45:40|23068.8|23028.8|23068.8|23028.8|23068.8|23028.8|23068.8|23028.8|0
1655992000000|2022-06-23 13:46:40|23071.3|23031.3|23071.3|23031.3|23071.3|23031.3|23071.3|23031.3|0
1655992140000|2022-06-23 13:49:00|23071.2|23031.2|23071.2|23031.2|23071.2|23031.2|23071.2|23031.2|0
1655992170000|2022-06-23 13:49:30|23068.8|23028.8|23068.8|23028.8|23068.8|23028.8|23068.8|23028.8|0
1655992200000|2022-06-23 13:50:00|23066.4|23026.4|23078.6|23018.6|23078.6|23026.4|23066.4|23018.6|2
1655992270000|2022-06-23 13:51:10|23073.7|23013.7|23073.7|23013.7|23073.7|23013.7|23073.7|23013.7|0
1655992290000|2022-06-23 13:51:30|23054.2|22994.2|23054.2|22994.2|23054.2|22994.2|23054.2|22994.2|0
1655992320000|2022-06-23 13:52:00|23037.1|22977.1|23037.1|22977.1|23037.1|22977.1|23037.1|22977.1|0
1655992330000|2022-06-23 13:52:10|23034|22974|23034|22974|23034|22974|23034|22974|1
1655992340000|2022-06-23 13:52:20|23023.4|22983.4|23010.7|22990.7|23023.4|22993.3|23010.7|22983.4|1
1655992350000|2022-06-23 13:52:30|23008.3|22988.3|23008.3|22988.3|23008.3|22988.3|23008.3|22988.3|0
1655992360000|2022-06-23 13:52:40|23027.8|22967.8|23028.1|22968.1|23028.1|22968.1|23027.8|22967.8|0
1655992450000|2022-06-23 13:54:10|23011|22951|23011|22951|23011|22951|23011|22951|0
1655992470000|2022-06-23 13:54:30|23006.1|22946.1|23006.1|22946.1|23006.1|22946.1|23006.1|22946.1|0
1655992480000|2022-06-23 13:54:40|22996.3|22936.3|22996.3|22936.3|22996.3|22936.3|22996.3|22936.3|0
1655992500000|2022-06-23 13:55:00|22979.2|22919.2|22979.2|22919.2|22979.2|22919.2|22979.2|22919.2|0
1655992510000|2022-06-23 13:55:10|22976.7|22916.7|22976.7|22916.7|22976.7|22916.7|22976.7|22916.7|0
1655992530000|2022-06-23 13:55:30|22974.3|22914.3|22974.3|22914.3|22974.3|22914.3|22974.3|22914.3|0
1655992570000|2022-06-23 13:56:10|22976.7|22916.7|22976.7|22916.7|22976.7|22916.7|22976.7|22916.7|0
1655992590000|2022-06-23 13:56:30|22991.4|22931.4|22991.4|22931.4|22991.4|22931.4|22991.4|22931.4|0
1655992600000|2022-06-23 13:56:40|22996.3|22936.3|22996.3|22936.3|22996.3|22936.3|22996.3|22936.3|0
1655992610000|2022-06-23 13:56:50|23011|22951|23020.9|22960.9|23020.9|22960.9|23011|22951|2
1655992620000|2022-06-23 13:57:00|23018.4|22958.4|23018.4|22958.4|23018.4|22958.4|23018.4|22958.4|0
1655992660000|2022-06-23 13:57:40|23018.3|22958.3|23013.4|22953.4|23018.3|22958.3|23013.4|22953.4|0
1655992670000|2022-06-23 13:57:50|23013.3|22953.3|22995.9|22935.9|23013.3|22953.3|22995.9|22935.9|0
1655992680000|2022-06-23 13:58:00|22995.8|22935.8|22990.9|22930.9|22995.8|22935.8|22990.9|22930.9|0
1655992700000|2022-06-23 13:58:20|22991.1|22931.1|23005.9|22945.9|23005.9|22945.9|22991.1|22931.1|0
1655992780000|2022-06-23 13:59:40|23008.4|22948.4|23008.9|22948.9|23009|22949|23008.4|22948.4|0
1655992790000|2022-06-23 13:59:50|23030.8|22970.8|23030.8|22970.8|23030.8|22970.8|23030.8|22970.8|0
1655992810000|2022-06-23 14:00:10|23028.2|22968.2|23028.2|22968.2|23028.2|22968.2|23028.2|22968.2|0
1655992820000|2022-06-23 14:00:20|23028.1|22968.1|23028.2|22968.2|23028.2|22968.2|23028.1|22968.1|0
1655992830000|2022-06-23 14:00:30|23028.9|22968.9|23028.9|22968.9|23028.9|22968.9|23028.9|22968.9|0
1655992850000|2022-06-23 14:00:50|23029|22969|23028.9|22968.9|23029|22969|23028.9|22968.9|0
1655992910000|2022-06-23 14:01:50|23029|22969|23029|22969|23029|22969|23029|22969|0
1655992930000|2022-06-23 14:02:10|23028.9|22968.9|23028.9|22968.9|23028.9|22968.9|23028.9|22968.9|0
1655992940000|2022-06-23 14:02:20|23029|22969|23029|22969|23029|22969|23029|22969|0
1655992970000|2022-06-23 14:02:50|23028.9|22968.9|23028.9|22968.9|23028.9|22968.9|23028.9|22968.9|0
1655993030000|2022-06-23 14:03:50|23029|22969|23051|22991|23051|22991|23029|22969|0
1655993040000|2022-06-23 14:04:00|23053.4|22993.4|23053.4|22993.4|23053.4|22993.4|23053.4|22993.4|0
1655993070000|2022-06-23 14:04:30|23053.3|22993.3|23050.9|22990.9|23053.3|22993.3|23050.9|22990.9|0
1655993080000|2022-06-23 14:04:40|23050.8|22990.8|23048.3|22988.3|23050.8|22990.8|23048.3|22988.3|0
1655993100000|2022-06-23 14:05:00|23045.9|22985.9|23045.9|22985.9|23045.9|22985.9|23045.9|22985.9|0
1655993110000|2022-06-23 14:05:10|23043.4|22983.4|23040.9|22980.9|23043.4|22983.4|23040.9|22980.9|0
1655993140000|2022-06-23 14:05:40|23030.8|22990.8|23003.6|22983.6|23030.8|22990.8|23003.6|22981|0
1655993150000|2022-06-23 14:05:50|22996.2|22976.2|22988.7|22968.7|22996.2|22976.2|22988.7|22968.7|1
1655993160000|2022-06-23 14:06:00|22981.3|22961.3|22986.3|22966.3|22986.3|22966.3|22981.3|22961.3|0
1655993170000|2022-06-23 14:06:10|22986.2|22966.2|22983.8|22963.8|22986.2|22966.2|22983.8|22963.8|0
1655993190000|2022-06-23 14:06:30|22983.7|22963.7|22983.7|22963.7|22983.7|22963.7|22983.7|22963.7|0
1655993200000|2022-06-23 14:06:40|22978.9|22958.9|22973.9|22953.9|22978.9|22958.9|22969|22949|0
1655993220000|2022-06-23 14:07:00|22976.3|22956.3|22976.3|22956.3|22976.3|22956.3|22976.3|22956.3|0
1655993230000|2022-06-23 14:07:10|22973.9|22953.9|22968.9|22948.9|22973.9|22953.9|22968.9|22948.9|0
1655993240000|2022-06-23 14:07:20|22966.5|22946.5|22961.2|22941.2|22966.5|22946.5|22961.2|22941.2|4
1655993260000|2022-06-23 14:07:40|22958.8|22938.8|22958.8|22938.8|22958.8|22938.8|22958.8|22938.8|5
1655993270000|2022-06-23 14:07:50|22956.3|22936.3|22936.6|22916.6|22956.3|22936.3|22936.6|22916.6|1
1655993280000|2022-06-23 14:08:00|22933.9|22913.9|22926.1|22866.1|22953.5|22913.9|22926.1|22866.1|4
1655993290000|2022-06-23 14:08:10|22923.6|22863.6|22913.6|22853.6|22923.6|22863.6|22911.1|22851.1|0
1655993300000|2022-06-23 14:08:20|22903.5|22863.5|22901.1|22841.1|22913.5|22863.5|22898.5|22838.6|0
1655993310000|2022-06-23 14:08:30|22903.5|22843.5|22918.4|22858.4|22918.4|22858.4|22903.5|22843.5|0
1655993330000|2022-06-23 14:08:50|22911.2|22871.2|22926.1|22866.1|22926.1|22871.2|22911.2|22866.1|0
1655993340000|2022-06-23 14:09:00|22931|22871|22941|22881|22941|22881|22931|22871|0
1655993360000|2022-06-23 14:09:20|22943.5|22883.5|22943.5|22883.5|22943.5|22883.5|22943.5|22883.5|0
1655993370000|2022-06-23 14:09:30|22943.4|22883.4|22941|22881|22943.4|22883.4|22941|22881|0
1655993400000|2022-06-23 14:10:00|22938.5|22878.5|22938.5|22878.5|22938.5|22878.5|22938.5|22878.5|0
1655993420000|2022-06-23 14:10:20|22936|22876|22921|22881|22936|22881|22921|22871.1|1
1655993430000|2022-06-23 14:10:30|22913.6|22873.6|22906.2|22866.2|22913.6|22873.6|22906.2|22866.2|0
1655993440000|2022-06-23 14:10:40|||||||||1
1655993450000|2022-06-23 14:10:50|||||||||1
1655993460000|2022-06-23 14:11:00|22906.3|22866.3|22916.6|22856.6|22916.6|22866.3|22906.3|22856.3|0
1655993470000|2022-06-23 14:11:10|22921.5|22861.5|22921.5|22861.5|22921.5|22861.5|22921.5|22861.5|0
1655993550000|2022-06-23 14:12:30|22945.9|22885.9|22946|22886|22946|22886|22945.9|22885.9|0
1655993560000|2022-06-23 14:12:40|22941.1|22901.1|22941.1|22901.1|22941.1|22901.1|22941.1|22901.1|0
1655993570000|2022-06-23 14:12:50|22951.4|22891.4|22951.4|22891.4|22951.4|22891.4|22951.4|22891.4|0
1655993580000|2022-06-23 14:13:00|22963.6|22903.6|22966.1|22906.1|22966.1|22906.1|22963.6|22903.6|0
1655993590000|2022-06-23 14:13:10|22968.6|22908.6|22968.6|22908.6|22968.6|22908.6|22968.6|22908.6|0
1655993640000|2022-06-23 14:14:00|22963.7|22903.7|22963.7|22903.7|22963.7|22903.7|22963.7|22903.7|0
1655993650000|2022-06-23 14:14:10|22956.2|22896.2|22938.8|22898.8|22956.2|22903.7|22938.8|22896.2|0
1655993660000|2022-06-23 14:14:20|22933.9|22893.9|22933.9|22893.9|22933.9|22893.9|22933.9|22893.9|0
1655993670000|2022-06-23 14:14:30|22931.4|22891.4|22931.4|22891.4|22931.4|22891.4|22931.4|22891.4|0
1655993680000|2022-06-23 14:14:40|22933.9|22893.9|22933.9|22893.9|22933.9|22893.9|22933.9|22893.9|0
1655993690000|2022-06-23 14:14:50|||||||||1
1655993710000|2022-06-23 14:15:10|22951.4|22891.4|22958.8|22898.8|22958.8|22898.8|22951.4|22891.4|0
1655993730000|2022-06-23 14:15:30|22963.7|22903.7|22966.1|22906.1|22966.1|22906.1|22963.7|22903.7|0
1655993750000|2022-06-23 14:15:50|22966.2|22906.2|22973.6|22913.6|22973.6|22913.6|22966.2|22906.2|0
1655993760000|2022-06-23 14:16:00|22973.7|22913.7|22978.6|22918.6|22981.1|22921.1|22973.7|22913.7|0
1655993800000|2022-06-23 14:16:40|22978.7|22918.7|22981.1|22921.1|22981.1|22921.1|22978.7|22918.7|0
1655993820000|2022-06-23 14:17:00|22981.2|22921.2|22986.1|22926.1|22986.1|22926.1|22981.2|22921.2|0
1655993850000|2022-06-23 14:17:30|22976.2|22936.2|22993.6|22933.6|22993.6|22936.2|22976.2|22931.1|0
1655993880000|2022-06-23 14:18:00|22996.1|22936.1|22996.1|22936.1|22996.1|22936.1|22996.1|22936.1|0
1655993890000|2022-06-23 14:18:10|23001.1|22941.1|23001.1|22941.1|23001.1|22941.1|23001.1|22941.1|0
1655993900000|2022-06-23 14:18:20|23001|22941|22993.6|22933.6|23001|22941|22993.6|22933.6|0
1655993910000|2022-06-23 14:18:30|22993.5|22933.5|22978.6|22918.6|22993.5|22933.5|22978.6|22918.6|0
1655993920000|2022-06-23 14:18:40|22976.1|22916.1|22976.1|22916.1|22976.1|22916.1|22976.1|22916.1|0
1655993930000|2022-06-23 14:18:50|22976|22916|22928.9|22908.9|22976|22916|22928.9|22903.9|0
1655993940000|2022-06-23 14:19:00|22926.4|22906.4|22921.5|22901.5|22926.4|22906.4|22921.5|22901.5|0
1655993950000|2022-06-23 14:19:10|22921.4|22901.4|22916.5|22896.5|22921.4|22901.4|22916.5|22896.5|1
1655993960000|2022-06-23 14:19:20|22916.4|22896.4|22911.5|22891.5|22916.4|22896.4|22911.5|22891.5|0
1655994000000|2022-06-23 14:20:00|22931.2|22871.2|22958.6|22898.6|22958.6|22898.6|22931.2|22871.2|0
1655994010000|2022-06-23 14:20:10|22961.1|22901.1|22961.1|22901.1|22961.1|22901.1|22961.1|22901.1|0
1655994020000|2022-06-23 14:20:20|22963.6|22903.6|22963.7|22903.7|22963.7|22903.7|22963.6|22903.6|0
1655994030000|2022-06-23 14:20:30|22968.6|22908.6|22971.1|22911.1|22971.1|22911.1|22968.6|22908.6|0
1655994040000|2022-06-23 14:20:40|22971|22911|22946.1|22906.1|22971|22918.4|22946.1|22906.1|0
1655994050000|2022-06-23 14:20:50|22948.6|22888.6|22948.6|22888.6|22956.1|22896.1|22946.1|22886.1|0
1655994060000|2022-06-23 14:21:00|22946.1|22886.1|22946.1|22886.1|22946.1|22886.1|22946.1|22886.1|0
1655994080000|2022-06-23 14:21:20|22946.3|22886.3|22971.1|22911.1|22971.1|22911.1|22946.3|22886.3|0
1655994100000|2022-06-23 14:21:40|22973.6|22913.6|22976.1|22916.1|22976.1|22916.1|22973.6|22913.6|0
1655994110000|2022-06-23 14:21:50|22978.6|22918.6|22983.6|22923.6|22983.6|22923.6|22978.6|22918.6|0
1655994120000|2022-06-23 14:22:00|22986.1|22926.1|22986.1|22926.1|22986.1|22926.1|22986.1|22926.1|0
1655994140000|2022-06-23 14:22:20|22986|22926|22983.6|22923.6|22986|22926|22983.6|22923.6|0
1655994150000|2022-06-23 14:22:30|22983.5|22923.5|22981.1|22921.1|22983.5|22923.5|22981.1|22921.1|0
1655994160000|2022-06-23 14:22:40|22976.2|22916.2|22973.7|22913.7|22976.2|22916.2|22973.7|22913.7|0
1655994170000|2022-06-23 14:22:50|22971.2|22911.2|22951.3|22911.3|22971.2|22916.3|22951.3|22911.2|0
1655994190000|2022-06-23 14:23:10|22956.3|22916.3|22966.3|22906.3|22966.3|22916.3|22956.3|22906.3|0
1655994200000|2022-06-23 14:23:20|22971.3|22911.3|22971.3|22911.3|22971.3|22911.3|22971.3|22911.3|0
1655994220000|2022-06-23 14:23:40|22973.7|22913.7|22973.7|22913.7|22973.7|22913.7|22973.7|22913.7|0
1655994240000|2022-06-23 14:24:00|22976.2|22916.2|22971.2|22911.2|22976.2|22916.2|22971.2|22911.2|0
1655994250000|2022-06-23 14:24:10|22968.7|22908.7|22968.7|22908.7|22968.7|22908.7|22968.7|22908.7|0
1655994260000|2022-06-23 14:24:20|22956.2|22916.2|22956.2|22916.2|22956.2|22916.2|22956.2|22916.2|0
1655994280000|2022-06-23 14:24:40|22951.3|22911.3|22951.3|22911.3|22951.3|22911.3|22951.3|22911.3|0
1655994290000|2022-06-23 14:24:50|22941.2|22921.2|22931.4|22911.4|22941.2|22921.2|22931.4|22911.4|0
1655994310000|2022-06-23 14:25:10|22933.9|22913.9|22933.9|22913.9|22933.9|22913.9|22933.9|22913.9|0
1655994320000|2022-06-23 14:25:20|||||||||3
1655994330000|2022-06-23 14:25:30|22931.4|22911.4|22929|22909|22931.4|22911.4|22929|22909|13
1655994350000|2022-06-23 14:25:50|22928.9|22908.9|22926.5|22906.5|22928.9|22908.9|22926.5|22906.5|0
1655994360000|2022-06-23 14:26:00|22948.5|22888.5|22948.5|22888.5|22948.5|22888.5|22948.5|22888.5|0
1655994400000|2022-06-23 14:26:40|22951|22891|22951|22891|22951|22891|22951|22891|0
1655994410000|2022-06-23 14:26:50|22948.5|22888.5|22946|22886|22948.5|22888.5|22946|22886|0
1655994430000|2022-06-23 14:27:10|22948.5|22888.5|22948.5|22888.5|22948.5|22888.5|22948.5|22888.5|0
1655994440000|2022-06-23 14:27:20|22951|22891|22948.5|22888.5|22951|22891|22948.5|22888.5|0
1655994460000|2022-06-23 14:27:40|22941|22881|22928.5|22868.5|22941|22881|22928.5|22868.5|0
1655994480000|2022-06-23 14:28:00|22926|22866|22926|22866|22926|22866|22926|22866|0
1655994500000|2022-06-23 14:28:20|22921|22861|22918.5|22858.5|22921|22861|22918.5|22858.5|0
1655994510000|2022-06-23 14:28:30|22916|22856|22916|22856|22916|22856|22916|22856|0
1655994520000|2022-06-23 14:28:40|22915.9|22855.9|22908.5|22848.5|22915.9|22855.9|22908.5|22848.5|0
1655994530000|2022-06-23 14:28:50|22906|22846|22901|22841|22906|22846|22901|22841|0
1655994540000|2022-06-23 14:29:00|22903.5|22843.5|22881.1|22821.1|22903.5|22843.5|22876.2|22816.2|0
1655994550000|2022-06-23 14:29:10|22881.2|22821.2|22883.6|22823.6|22883.6|22823.6|22881.2|22821.2|0
1655994560000|2022-06-23 14:29:20|22888.5|22828.5|22883.6|22823.6|22888.5|22828.5|22883.6|22823.6|0
1655994570000|2022-06-23 14:29:30|22883.5|22823.5|22883.6|22823.6|22883.6|22823.6|22881.1|22821.1|0
1655994580000|2022-06-23 14:29:40|22888.5|22828.5|22888.5|22828.5|22888.5|22828.5|22886|22826|0
1655994590000|2022-06-23 14:29:50|22886|22826|22883.6|22823.6|22886|22826|22883.6|22823.6|0
1655994600000|2022-06-23 14:30:00|22881.1|22821.1|22896|22836|22896|22836|22878.6|22818.6|0
1655994610000|2022-06-23 14:30:10|22901|22841|22898.5|22838.5|22901|22841|22898.5|22838.5|0
1655994620000|2022-06-23 14:30:20|22898.6|22838.6|22901|22841|22901|22841|22898.6|22838.6|0
1655994630000|2022-06-23 14:30:30|22903.5|22843.5|22901.1|22841.1|22903.6|22843.6|22901.1|22841.1|0
1655994640000|2022-06-23 14:30:40|22901|22841|22898.6|22838.6|22901|22841|22898.6|22838.6|0
1655994660000|2022-06-23 14:31:00|22896.1|22836.1|22896.1|22836.1|22896.1|22836.1|22896.1|22836.1|0
1655994680000|2022-06-23 14:31:20|22898.6|22838.6|22901.1|22841.1|22901.1|22841.1|22898.6|22838.6|0
1655994690000|2022-06-23 14:31:30|22898.6|22838.6|22898.6|22838.6|22898.6|22838.6|22898.6|22838.6|0
1655994710000|2022-06-23 14:31:50|22896.1|22836.1|22896.1|22836.1|22896.1|22836.1|22896.1|22836.1|0
1655994720000|2022-06-23 14:32:00|22893.6|22833.6|22896.1|22836.1|22896.1|22836.1|22893.6|22833.6|0
1655994730000|2022-06-23 14:32:10|22898.6|22838.6|22898.6|22838.6|22898.6|22838.6|22898.6|22838.6|0
1655994760000|2022-06-23 14:32:40|22906.1|22846.1|22906.1|22846.1|22906.1|22846.1|22906.1|22846.1|0
1655994770000|2022-06-23 14:32:50|22908.5|22848.5|22905.9|22845.9|22908.5|22848.5|22905.9|22845.9|0
1655994780000|2022-06-23 14:33:00|22903.5|22843.5|22921|22861|22921|22861|22901.1|22841.1|0
1655994790000|2022-06-23 14:33:10|22923.5|22863.5|22926.1|22866.1|22926.1|22866.1|22921|22861|0
1655994810000|2022-06-23 14:33:30|22928.5|22868.5|22921|22861|22928.5|22868.5|22921|22861|0
1655994820000|2022-06-23 14:33:40|22918.5|22858.5|22913.5|22853.5|22918.5|22858.5|22913.5|22853.5|0
1655994830000|2022-06-23 14:33:50|22911.1|22851.1|22911|22851|22911.1|22851.1|22911|22851|0
1655994840000|2022-06-23 14:34:00|22913.5|22853.5|22923.5|22863.5|22923.5|22863.5|22913.5|22853.5|0
1655994850000|2022-06-23 14:34:10|22923.7|22863.7|22933.5|22873.5|22933.5|22873.5|22923.7|22863.7|0
1655994860000|2022-06-23 14:34:20|22933.6|22873.6|22943.6|22883.6|22943.6|22883.6|22933.6|22873.6|0
1655994870000|2022-06-23 14:34:30|22943.7|22883.7|22945.9|22885.9|22951.1|22891.1|22943.7|22883.7|0
1655994890000|2022-06-23 14:34:50|22943.4|22883.4|22943.3|22883.3|22943.4|22883.4|22943.3|22883.3|0
1655994900000|2022-06-23 14:35:00|22936|22876|22918.5|22858.5|22936|22876|22918.5|22858.5|0
1655994910000|2022-06-23 14:35:10|22913.6|22853.6|22913.7|22853.7|22913.7|22853.7|22913.6|22853.6|0
1655994920000|2022-06-23 14:35:20|22931|22871|22931|22871|22931|22871|22931|22871|0
1655994930000|2022-06-23 14:35:30|22930.9|22870.9|22928.5|22868.5|22930.9|22870.9|22928.5|22868.5|0
1655995000000|2022-06-23 14:36:40|22930.9|22870.9|22930.9|22870.9|22930.9|22870.9|22930.9|22870.9|0
1655995010000|2022-06-23 14:36:50|22940.7|22880.7|22931|22891|22940.7|22891|22931|22880.7|0
1655995030000|2022-06-23 14:37:10|22946|22886|22971|22911|22973.6|22923.5|22946|22886|0
1655995050000|2022-06-23 14:37:30|22968.6|22908.6|22951|22911|22968.6|22911|22951|22901|0
1655995060000|2022-06-23 14:37:40|22961|22901|22961|22901|22961|22901|22961|22901|0
1655995100000|2022-06-23 14:38:20|22956|22916|22966.1|22906.1|22966.1|22916|22956|22906.1|0
1655995110000|2022-06-23 14:38:30|22971|22911|22971|22911|22971|22911|22971|22911|0
1655995120000|2022-06-23 14:38:40|22966|22906|22958.5|22898.5|22966|22916|22953.4|22898.5|0
1655995130000|2022-06-23 14:38:50|22956|22896|22953.5|22893.5|22956|22896|22953.5|22893.5|0
1655995140000|2022-06-23 14:39:00|22951|22891|22951.1|22891.1|22951.1|22891.1|22951|22891|0
1655995150000|2022-06-23 14:39:10|22943.5|22903.5|22948.5|22908.5|22956|22908.5|22943.5|22893.6|0
1655995200000|2022-06-23 14:40:00|22961|22901|22963.5|22903.5|22963.5|22903.5|22961|22901|0
1655995210000|2022-06-23 14:40:10|22968.5|22908.5|22969.3|22909.3|22969.3|22909.3|22968.5|22908.5|0
1655995290000|2022-06-23 14:41:30|22969.1|22909.1|22969|22909|22969.1|22909.1|22969|22909|0
1655995310000|2022-06-23 14:41:50|22968.9|22908.9|22968.9|22908.9|22968.9|22908.9|22968.9|22908.9|0
1655995320000|2022-06-23 14:42:00|22968.7|22908.7|22968.6|22908.6|22968.7|22908.7|22968.6|22908.6|0
1655995330000|2022-06-23 14:42:10|22968.7|22908.7|22968.7|22908.7|22968.7|22908.7|22968.7|22908.7|30
1655995340000|2022-06-23 14:42:20|22983.5|22923.5|22983.5|22923.5|22983.5|22923.5|22983.5|22923.5|0
1655995380000|2022-06-23 14:43:00|22983.6|22923.6|22976.1|22916.1|22983.6|22923.6|22976.1|22916.1|0
1655995400000|2022-06-23 14:43:20|22976|22916|22973.6|22913.6|22976|22916|22973.6|22913.6|0
1655995410000|2022-06-23 14:43:30|22971.1|22911.1|22960.9|22900.9|22971.1|22911.1|22960.9|22900.9|0
1655995420000|2022-06-23 14:43:40|22970.9|22910.9|22978.4|22918.4|22980.9|22920.9|22970.9|22910.9|0
1655995440000|2022-06-23 14:44:00|22978.6|22918.6|22973.7|22913.7|22978.6|22918.6|22973.7|22913.7|0
1655995450000|2022-06-23 14:44:10|22971.2|22911.2|22963.7|22903.7|22971.2|22911.2|22963.7|22903.7|1
1655995460000|2022-06-23 14:44:20|22958.8|22898.8|22943.8|22903.8|22958.8|22913.8|22933.8|22893.8|0
1655995470000|2022-06-23 14:44:30|22946.3|22906.3|22946.3|22906.3|22946.3|22906.3|22946.3|22906.3|0
1655995490000|2022-06-23 14:44:50|22936.3|22916.3|22936.3|22916.3|22936.3|22916.3|22936.3|22916.3|0
1655995500000|2022-06-23 14:45:00|22933.8|22913.8|22933.8|22913.8|22933.8|22913.8|22933.8|22913.8|0
1655995510000|2022-06-23 14:45:10|22943.8|22903.8|22931.2|22911.2|22943.8|22911.2|22931.2|22901.3|0
1655995520000|2022-06-23 14:45:20|22941.3|22901.3|22941.3|22901.3|22941.3|22901.3|22941.3|22901.3|0
1655995540000|2022-06-23 14:45:40|22938.8|22898.8|22948.8|22888.8|22948.8|22898.8|22938.8|22888.8|0
1655995550000|2022-06-23 14:45:50|22943.8|22883.8|22943.8|22883.8|22943.8|22883.8|22943.8|22883.8|0
1655995580000|2022-06-23 14:46:20|22933.7|22893.7|22926.4|22906.4|22936.3|22906.4|22926.4|22891.3|0
1655995590000|2022-06-23 14:46:30|22928.8|22908.8|22928.8|22908.8|22928.8|22908.8|22928.8|22908.8|0
1655995600000|2022-06-23 14:46:40|22928.9|22908.9|22931.3|22911.3|22931.3|22911.3|22928.9|22908.9|0
1655995610000|2022-06-23 14:46:50|22941.4|22901.4|22941.4|22901.4|22941.4|22901.4|22941.4|22901.4|0
1655995620000|2022-06-23 14:47:00|22946.3|22906.3|22946.4|22926.4|22956.3|22926.4|22946.3|22906.3|0
1655995630000|2022-06-23 14:47:10|22948.8|22928.8|22948.8|22928.8|22948.8|22928.8|22948.8|22928.8|0
1655995660000|2022-06-23 14:47:40|22959.1|22919.1|22988.9|22948.9|22988.9|22948.9|22959.1|22919.1|0
1655995670000|2022-06-23 14:47:50|22993.8|22953.8|22988.8|22968.8|22996.3|22968.8|22986.4|22953.8|36
1655995680000|2022-06-23 14:48:00|23001.3|22961.3|22981.3|22941.3|23001.3|22961.3|22976.3|22941.3|0
1655995690000|2022-06-23 14:48:10|22983.8|22943.8|22983.8|22943.8|22983.8|22943.8|22983.8|22943.8|0
1655995700000|2022-06-23 14:48:20|22993.8|22933.8|22993.8|22933.8|22993.8|22933.8|22993.8|22933.8|0
1655995710000|2022-06-23 14:48:30|22983.7|22943.7|22966.3|22926.3|22983.7|22946.3|22966.3|22923.7|0
1655995730000|2022-06-23 14:48:50|22956.4|22936.4|22956.4|22936.4|22956.4|22936.4|22956.4|22936.4|0
1655995740000|2022-06-23 14:49:00|22958.8|22938.8|22968.8|22948.8|22981.3|22948.8|22958.8|22929|0
1655995750000|2022-06-23 14:49:10|22976.3|22936.3|22976.3|22936.3|22976.3|22936.3|22976.3|22936.3|0
1655995760000|2022-06-23 14:49:20|22971.3|22931.3|22963.8|22923.8|22971.3|22941.3|22961.3|22923.8|0
1655995770000|2022-06-23 14:49:30|22963.7|22923.7|22963.8|22903.8|22968.7|22923.7|22963.7|22903.8|0
1655995800000|2022-06-23 14:50:00|22966.3|22906.3|22953.7|22913.7|22966.3|22913.7|22953.7|22906.2|0
1655995810000|2022-06-23 14:50:10|22948.8|22908.8|22943.8|22923.8|22951.3|22923.8|22938.8|22908.8|0
1655995840000|2022-06-23 14:50:40|22943.9|22923.9|22954.4|22914.4|22954.4|22924.1|22943.9|22914.4|0
1655995850000|2022-06-23 14:50:50|22954.3|22914.3|22966.5|22926.5|22966.5|22926.5|22954.3|22914.3|0
1655995870000|2022-06-23 14:51:10|22973.8|22933.8|22971.3|22931.3|22973.8|22933.8|22971.3|22931.3|0
1655995890000|2022-06-23 14:51:30|22968.8|22928.8|22968.8|22928.8|22968.8|22928.8|22968.8|22928.8|0
1655995900000|2022-06-23 14:51:40|22976.3|22916.3|22976.3|22916.3|22976.3|22916.3|22976.3|22916.3|0
1655995910000|2022-06-23 14:51:50|22966.3|22926.3|22968.8|22928.8|22968.8|22928.8|22966.3|22926.3|0
1655995920000|2022-06-23 14:52:00|22966.3|22926.3|22976.3|22936.3|22976.3|22936.3|22966.3|22926.3|0
1655995930000|2022-06-23 14:52:10|22976.5|22936.5|22998.8|22958.8|23006.3|22958.8|22973.9|22936.5|0
1655995950000|2022-06-23 14:52:30|23001.3|22961.3|23013.8|22973.8|23013.8|22973.8|23001.3|22961.3|0
1655995970000|2022-06-23 14:52:50|23011.3|22971.3|23011.3|22971.3|23011.3|22971.3|23011.3|22971.3|0
1655995980000|2022-06-23 14:53:00|23016.3|22976.3|23016.3|22976.3|23016.3|22976.3|23013.8|22973.8|0
1655995990000|2022-06-23 14:53:10|23013.8|22973.8|23013.8|22973.8|23013.8|22973.8|23013.8|22973.8|0
1655996000000|2022-06-23 14:53:20|23011.3|22971.3|23011.2|22971.2|23011.3|22971.3|23011.2|22971.2|0
1655996010000|2022-06-23 14:53:30|23006.3|22966.3|23006.3|22966.3|23006.3|22966.3|23006.3|22966.3|0
1655996030000|2022-06-23 14:53:50|23003.8|22963.8|23003.8|22963.8|23003.8|22963.8|23003.8|22963.8|0
1655996040000|2022-06-23 14:54:00|23001.3|22961.3|22998.8|22958.8|23001.3|22961.3|22998.8|22958.8|0
1655996060000|2022-06-23 14:54:20|22996.3|22956.3|22998.8|22958.8|22998.8|22958.8|22996.3|22956.3|0
1655996090000|2022-06-23 14:54:50|23008.9|22948.9|23008.9|22948.9|23008.9|22948.9|23008.9|22948.9|0
1655996100000|2022-06-23 14:55:00|23011.3|22951.3|23003.8|22963.8|23011.3|22963.8|23001.4|22951.3|0
1655996110000|2022-06-23 14:55:10|23003.9|22963.9|23003.9|22963.9|23003.9|22963.9|23003.9|22963.9|0
1655996130000|2022-06-23 14:55:30|23006.3|22966.3|23006.3|22966.3|23006.3|22966.3|23006.3|22966.3|0
1655996140000|2022-06-23 14:55:40|22993.8|22973.8|23003.9|22963.9|23003.9|22973.8|22993.8|22963.9|0
1655996160000|2022-06-23 14:56:00|23006.3|22966.3|22998.8|22978.8|23006.3|22978.8|22996.4|22966.3|0
1655996190000|2022-06-23 14:56:30|||||||||6
1655996210000|2022-06-23 14:56:50|23008.9|22968.9|23013.8|22973.8|23013.8|22973.8|23008.9|22968.9|0
1655996220000|2022-06-23 14:57:00|23016.3|22976.3|23033.9|22973.9|23033.9|22981.4|23016.3|22973.9|0
1655996230000|2022-06-23 14:57:10|23036.3|22976.3|23036.3|22976.3|23036.3|22976.3|23036.3|22976.3|0
1655996250000|2022-06-23 14:57:30|23026.5|22986.5|23031.3|22991.3|23036.3|23006.4|23026.4|22986.5|0
1655996260000|2022-06-23 14:57:40|23021.2|23001.2|23011.4|22991.4|23021.2|23001.2|23011.4|22991.4|0
1655996340000|2022-06-23 14:59:00|23001.6|22981.6|23001.6|22981.6|23001.6|22981.6|23001.6|22981.6|0
1655996360000|2022-06-23 14:59:20|23001.5|22981.5|23001.5|22981.5|23001.5|22981.5|23001.5|22981.5|0
1655996370000|2022-06-23 14:59:30|22999.1|22979.1|23001.5|22981.5|23001.5|22981.5|22999.1|22979.1|4
1655996390000|2022-06-23 14:59:50|23001.6|22981.6|23004|22984|23004|22984|23001.6|22981.6|0
1655996400000|2022-06-23 15:00:00|23001.5|22981.5|22999.1|22979.1|23001.5|22981.5|22999.1|22979.1|0
1655996410000|2022-06-23 15:00:10|23004|22984|23004|22984|23004|22984|23004|22984|0
1655996440000|2022-06-23 15:00:40|23006.4|22986.4|23006.4|22986.4|23006.4|22986.4|23006.4|22986.4|0
1655996460000|2022-06-23 15:01:00|23008.8|22988.8|23008.8|22988.8|23008.8|22988.8|23008.8|22988.8|0
1655996470000|2022-06-23 15:01:10|23013.7|22993.7|23013.7|22993.7|23013.7|22993.7|23013.7|22993.7|0
1655996500000|2022-06-23 15:01:40|23018.6|22998.6|23018.6|22998.6|23018.6|22998.6|23018.6|22998.6|0
1655996520000|2022-06-23 15:02:00|23021.1|23001.1|23021.1|23001.1|23021.1|23001.1|23021.1|23001.1|0
1655996530000|2022-06-23 15:02:10|23016.2|22996.2|23016.2|22996.2|23016.2|22996.2|23016.2|22996.2|0
1655996540000|2022-06-23 15:02:20|23013.8|22993.8|23013.8|22993.8|23013.8|22993.8|23013.8|22993.8|1
1655996560000|2022-06-23 15:02:40|23008.9|22988.9|23011.4|22991.4|23011.4|22991.4|23008.9|22988.9|0
1655996570000|2022-06-23 15:02:50|23023.9|22983.9|23028.9|22988.9|23028.9|22988.9|23023.9|22983.9|0
1655996580000|2022-06-23 15:03:00|23033.8|22993.8|23038.8|22998.8|23038.8|22998.8|23033.8|22993.8|0
1655996640000|2022-06-23 15:04:00|23041.3|23001.3|23041.3|23001.3|23041.3|23001.3|23041.3|23001.3|0
1655996660000|2022-06-23 15:04:20|23043.8|23003.8|23038.8|23018.8|23043.8|23018.8|23038.8|23003.8|0
1655996670000|2022-06-23 15:04:30|23048.8|23008.8|23048.8|23008.8|23048.8|23008.8|23048.8|23008.8|0
1655996680000|2022-06-23 15:04:40|23051.3|23011.3|23051.3|23011.3|23051.3|23011.3|23051.3|23011.3|0
1655996720000|2022-06-23 15:05:20|23048.8|23008.8|23046.3|23006.3|23048.8|23008.8|23046.3|23006.3|0
1655996730000|2022-06-23 15:05:30|23041.3|23001.3|23041.3|23001.3|23041.3|23001.3|23041.3|23001.3|0
1655996760000|2022-06-23 15:06:00|23043.8|23003.8|23043.8|23003.8|23043.8|23003.8|23043.8|23003.8|0
1655996780000|2022-06-23 15:06:20|23046.3|23006.3|23048.8|23008.8|23048.8|23008.8|23046.3|23006.3|0
1655996800000|2022-06-23 15:06:40|23033.8|23013.8|23033.7|22993.7|23051.2|23013.8|23033.7|22991.2|0
1655996810000|2022-06-23 15:06:50|23028.7|22988.7|23018.7|22998.7|23028.7|22998.7|23018.7|22988.7|0
1655996820000|2022-06-23 15:07:00|23013.8|22993.8|23023.8|22983.8|23023.8|22993.8|23001.4|22978.9|2
1655996860000|2022-06-23 15:07:40|23023.9|22983.9|23028.8|22988.8|23028.8|22988.8|23023.9|22983.9|0
1655996940000|2022-06-23 15:09:00|23028.7|22988.7|23026.3|22986.3|23028.7|22988.7|23026.3|22986.3|0
1655996960000|2022-06-23 15:09:20|23016.2|22996.2|23003.9|22983.9|23016.2|22996.2|23003.9|22983.9|0
1655996970000|2022-06-23 15:09:30|23001.4|22981.4|22998.9|22978.9|23001.4|22981.4|22998.9|22978.9|0
1655996990000|2022-06-23 15:09:50|23001.4|22981.4|23003.9|22983.9|23003.9|22983.9|23001.4|22981.4|2
1655997010000|2022-06-23 15:10:10|23006.4|22986.4|23023.9|22983.9|23023.9|22991.3|23006.4|22981.4|0
1655997020000|2022-06-23 15:10:20|23021.3|23001.3|23038.8|22998.8|23038.8|23001.3|23021.3|22991.4|0
1655997030000|2022-06-23 15:10:30|23046.3|22986.3|23033.7|22993.7|23046.3|22993.7|23033.7|22986.2|0
1655997040000|2022-06-23 15:10:40|23028.8|22988.8|23028.8|22988.8|23028.8|22988.8|23028.8|22988.8|0
1655997060000|2022-06-23 15:11:00|23031.3|22991.3|23038.8|22998.8|23038.8|22998.8|23031.3|22991.3|1
1655997070000|2022-06-23 15:11:10|23043.8|23003.8|23056.3|23016.3|23056.3|23016.3|23043.8|23003.8|0
1655997080000|2022-06-23 15:11:20|23061.3|23021.3|23076.2|23036.2|23083.8|23036.2|23061.3|23021.3|0
1655997090000|2022-06-23 15:11:30|23073.8|23033.8|23073.8|23033.8|23073.8|23033.8|23073.8|23033.8|0
1655997100000|2022-06-23 15:11:40|23071.3|23031.3|23078.8|23038.8|23086.3|23038.8|23071.3|23023.8|0
1655997130000|2022-06-23 15:12:10|23088.8|23028.8|23108.8|23068.8|23108.8|23068.8|23088.8|23028.8|0
1655997150000|2022-06-23 15:12:30|23108.6|23068.6|23078.9|23058.9|23113.4|23068.6|23078.9|23038.7|0
1655997160000|2022-06-23 15:12:40|23083.8|23063.8|23083.8|23063.8|23083.8|23063.8|23083.8|23063.8|0
1655997180000|2022-06-23 15:13:00|23086.3|23066.3|23083.8|23063.8|23086.3|23066.3|23083.8|23063.8|0
1655997190000|2022-06-23 15:13:10|23098.8|23058.8|23098.8|23058.8|23098.8|23058.8|23098.8|23058.8|0
1655997210000|2022-06-23 15:13:30|23101.2|23061.2|23101.2|23061.2|23101.2|23061.2|23101.2|23061.2|0
1655997220000|2022-06-23 15:13:40|23101.3|23061.3|23101.3|23061.3|23101.3|23061.3|23101.3|23061.3|0
1655997230000|2022-06-23 15:13:50|23106.3|23066.3|23108.7|23068.7|23116.3|23068.8|23106.3|23056.3|0
1655997240000|2022-06-23 15:14:00|23108.9|23068.9|23116.6|23076.6|23116.6|23076.6|23108.9|23068.9|0
1655997250000|2022-06-23 15:14:10|23133.7|23093.7|23141.2|23081.2|23141.2|23093.7|23133.7|23081.2|0
1655997260000|2022-06-23 15:14:20|23131.2|23091.2|23136.2|23076.2|23136.2|23091.2|23131.2|23076.2|0
1655997270000|2022-06-23 15:14:30|23123.7|23083.7|23121.2|23061.2|23126.2|23083.7|23121.2|23061.2|0
1655997300000|2022-06-23 15:15:00|23111.2|23071.2|23111.2|23051.2|23121.2|23071.2|23103.7|23051.2|0
1655997310000|2022-06-23 15:15:10|23098.7|23058.7|23098.7|23058.7|23098.7|23058.7|23098.7|23058.7|0
1655997330000|2022-06-23 15:15:30|23093.7|23053.7|23081.2|23021.2|23103.5|23053.7|23081.2|23021.2|0
1655997340000|2022-06-23 15:15:40|23078.7|23018.7|23078.7|23018.7|23078.7|23018.7|23078.7|23018.7|0
1655997350000|2022-06-23 15:15:50|23079.1|23019.1|23079.1|23019.1|23079.1|23019.1|23079.1|23019.1|0
1655997360000|2022-06-23 15:16:00|23096.2|23036.2|23086.2|23046.2|23096.2|23046.2|23086.2|23036.2|0
1655997380000|2022-06-23 15:16:20|||||||||1
1655997390000|2022-06-23 15:16:30|||||||||2
1655997400000|2022-06-23 15:16:40|23088.7|23048.7|23076.1|23056.1|23088.7|23056.1|23076.1|23046.2|8
1655997410000|2022-06-23 15:16:50|23071.2|23051.2|23081.2|23041.2|23081.2|23051.2|23071.2|23041.2|0
1655997420000|2022-06-23 15:17:00|23083.7|23043.7|23083.7|23043.7|23083.7|23043.7|23083.7|23043.7|0
1655997430000|2022-06-23 15:17:10|23083.6|23043.6|23076.2|23036.2|23083.6|23043.6|23076.2|23036.2|0
1655997450000|2022-06-23 15:17:30|23073.7|23033.7|23073.7|23033.7|23073.7|23033.7|23073.7|23033.7|0
1655997470000|2022-06-23 15:17:50|23083.6|23023.6|23061.1|23021.1|23083.6|23028.6|23061.1|23021.1|0
1655997480000|2022-06-23 15:18:00|23058.7|23018.7|23041.2|23001.2|23058.7|23023.6|23041.1|23001.2|0
1655997490000|2022-06-23 15:18:10|23041.1|23001.1|23038.7|22998.7|23041.1|23001.1|23038.7|22998.7|0
1655997510000|2022-06-23 15:18:30|23026.2|23006.2|23026.2|23006.2|23026.2|23006.2|23026.2|23006.2|0
1655997530000|2022-06-23 15:18:50|23033.7|22993.7|23018.7|22998.7|23033.7|22998.7|23018.7|22993.7|0
1655997540000|2022-06-23 15:19:00|23013.8|22993.8|23006.3|22986.3|23013.8|22993.8|23006.3|22986.3|6
1655997550000|2022-06-23 15:19:10|||||||||2
1655997570000|2022-06-23 15:19:30|23003.8|22983.8|23003.8|22983.8|23003.8|22983.8|23003.8|22983.8|10
1655997580000|2022-06-23 15:19:40|||||||||7
1655997590000|2022-06-23 15:19:50|23001.4|22981.4|22998.9|22978.9|23001.4|22981.4|22998.9|22978.9|15
1655997600000|2022-06-23 15:20:00|22996.4|22976.4|22994|22974|22998.9|22978.9|22994|22974|3
1655997610000|2022-06-23 15:20:10|22996.5|22976.5|22996.5|22976.5|22996.5|22976.5|22996.5|22976.5|0
1655997620000|2022-06-23 15:20:20|22999|22979|22999|22979|22999|22979|22999|22979|0
1655997630000|2022-06-23 15:20:30|23001.5|22981.5|23013.7|22993.7|23013.7|22993.7|23001.5|22981.5|0
1655997640000|2022-06-23 15:20:40|23023.9|22983.9|23033.7|22993.7|23033.7|22993.7|23023.9|22983.9|0
1655997650000|2022-06-23 15:20:50|23043.8|22983.8|23036.3|22996.3|23043.8|22996.3|23036.3|22983.8|0
1655997660000|2022-06-23 15:21:00|23038.7|22998.7|23008.9|22988.9|23038.7|22998.7|23008.9|22988.9|0
1655997720000|2022-06-23 15:22:00|23003.9|22983.9|23001.4|22981.4|23003.9|22983.9|23001.4|22981.4|0
1655997730000|2022-06-23 15:22:10|22996.5|22976.5|22996.5|22976.5|22996.5|22976.5|22996.5|22976.5|10
1655997770000|2022-06-23 15:22:50|22996.4|22976.4|22994|22974|22996.4|22976.4|22994|22974|0
1655997780000|2022-06-23 15:23:00|22996.5|22976.5|22994|22974|22996.5|22976.5|22994|22974|8
1655997790000|2022-06-23 15:23:10|||||||||1
1655997800000|2022-06-23 15:23:20|||||||||5
1655997870000|2022-06-23 15:24:30|22996.4|22976.4|23048.7|22988.7|23048.7|22998.7|22996.4|22976.4|4
1655997880000|2022-06-23 15:24:40|23031.2|22991.2|23031.2|22991.2|23031.2|22991.2|23031.2|22991.2|0
1655997890000|2022-06-23 15:24:50|23021.2|23001.2|23026.2|22986.2|23026.2|23001.2|23018.7|22986.2|0
1655997900000|2022-06-23 15:25:00|23023.7|22983.7|23001.3|22981.3|23023.7|22988.7|23001.3|22981.3|4
1655997910000|2022-06-23 15:25:10|22998.8|22978.8|22998.8|22978.8|23001.3|22981.3|22998.8|22978.8|3
1655997920000|2022-06-23 15:25:20|23003.7|22963.7|22998.7|22958.7|23003.7|22963.7|22998.7|22958.7|1
1655997930000|2022-06-23 15:25:30|22996.2|22956.2|22988.7|22948.7|22996.2|22956.2|22988.7|22948.7|0
1655997940000|2022-06-23 15:25:40|22986.2|22946.2|22986.2|22946.2|22986.2|22946.2|22986.2|22946.2|0
1655997950000|2022-06-23 15:25:50|22983.7|22943.7|22991.2|22931.2|22991.2|22943.7|22983.7|22931.2|0
1655997960000|2022-06-23 15:26:00|22986.2|22926.2|22976.2|22936.2|22986.2|22936.2|22973.7|22926.2|0
1655997980000|2022-06-23 15:26:20|22976.3|22936.3|22981.2|22941.2|22981.2|22941.2|22976.3|22936.3|0
1655997990000|2022-06-23 15:26:30|22983.7|22943.7|22988.7|22948.7|22988.7|22953.9|22973.9|22943.7|0
1655998020000|2022-06-23 15:27:00|22998.8|22938.8|23003.7|22963.7|23008.7|22968.7|22996.2|22938.8|0
1655998030000|2022-06-23 15:27:10|23006.2|22966.2|23006.2|22966.2|23006.2|22966.2|23006.2|22966.2|0
1655998050000|2022-06-23 15:27:30|23006.3|22966.3|23011.2|22971.2|23011.2|22971.2|23006.3|22966.3|0
1655998060000|2022-06-23 15:27:40|23013.7|22973.7|23016.2|22976.2|23016.2|22976.2|23013.7|22973.7|0
1655998070000|2022-06-23 15:27:50|23018.7|22978.7|23018.7|22978.7|23018.7|22978.7|23018.7|22978.7|0
1655998080000|2022-06-23 15:28:00|23016.2|22956.2|23016.2|22956.2|23016.2|22956.2|23016.2|22956.2|0
1655998090000|2022-06-23 15:28:10|23013.7|22953.7|23013.7|22953.7|23013.7|22953.7|23013.7|22953.7|0
1655998110000|2022-06-23 15:28:30|23013.6|22953.6|23011.3|22951.3|23013.6|22953.6|23011.2|22951.2|0
1655998120000|2022-06-23 15:28:40|23006.3|22966.3|23016.4|22956.4|23016.4|22966.3|23006.3|22956.4|0
1655998140000|2022-06-23 15:29:00|23021.3|22961.3|23021.3|22961.3|23021.3|22961.3|23021.3|22961.3|0
1655998170000|2022-06-23 15:29:30|23021.4|22961.4|23031.2|22971.2|23031.2|22971.2|23021.4|22961.4|5
1655998210000|2022-06-23 15:30:10|23021.1|22981.1|23018.7|22978.7|23021.1|22981.1|23018.7|22978.7|0
1655998240000|2022-06-23 15:30:40|23021.2|22981.2|23021.2|22981.2|23021.2|22981.2|23021.2|22981.2|0
1655998250000|2022-06-23 15:30:50|23018.7|22978.7|23013.6|22973.6|23018.7|22978.7|23013.6|22973.6|0
1655998260000|2022-06-23 15:31:00|23008.6|22968.6|23008.6|22968.6|23008.6|22968.6|23008.6|22968.6|0
1655998330000|2022-06-23 15:32:10|23008.7|22968.7|23036.2|22976.2|23036.2|22976.2|23008.7|22961.5|3
1655998350000|2022-06-23 15:32:30|23038.7|22978.7|23036.2|22976.2|23038.7|22978.7|23036.2|22976.2|0
1655998360000|2022-06-23 15:32:40|23021.2|22981.2|23011.1|22991.1|23021.2|22991.1|23011.1|22981.2|0
1655998370000|2022-06-23 15:32:50|23018.6|22978.6|23018.6|22978.6|23018.6|22978.6|23018.6|22978.6|0
1655998390000|2022-06-23 15:33:10|23031.1|22971.1|23036.1|22976.1|23036.1|22976.1|23031.1|22971.1|0
1655998400000|2022-06-23 15:33:20|23033.6|22973.6|23018.6|22958.6|23033.6|22973.6|23018.6|22958.6|0
1655998420000|2022-06-23 15:33:40|23018.5|22958.5|22998.6|22938.6|23018.5|22961|22996|22938.6|0
1655998430000|2022-06-23 15:33:50|22988.6|22948.6|22996.1|22936.1|22996.1|22948.6|22988.6|22936.1|2
1655998440000|2022-06-23 15:34:00|22991.1|22931.1|22991.1|22931.1|22991.1|22931.1|22991.1|22931.1|0
1655998470000|2022-06-23 15:34:30|22976.1|22936.1|22978.6|22918.6|22978.6|22936.1|22976.1|22918.6|0
1655998480000|2022-06-23 15:34:40|22978.5|22918.5|22958.6|22898.6|22978.5|22918.5|22958.6|22898.6|0
1655998500000|2022-06-23 15:35:00|22948.6|22908.6|22948.6|22908.6|22948.6|22908.6|22948.6|22908.6|0
1655998510000|2022-06-23 15:35:10|22946.1|22906.1|22946.1|22906.1|22946.1|22906.1|22946.1|22906.1|0
1655998520000|2022-06-23 15:35:20|22943.6|22903.6|22931.1|22911.1|22943.6|22911.1|22931.1|22901.2|0
1655998530000|2022-06-23 15:35:30|22926.2|22906.2|22926.2|22906.2|22926.2|22906.2|22926.2|22906.2|0
1655998550000|2022-06-23 15:35:50|22921.3|22901.3|22926.1|22866.1|22931.1|22901.3|22921.3|22866.1|1
1655998560000|2022-06-23 15:36:00|22928.6|22868.6|22928.6|22868.6|22928.6|22868.6|22928.6|22868.6|0
1655998580000|2022-06-23 15:36:20|22931.1|22871.1|22931.1|22871.1|22931.1|22871.1|22931.1|22871.1|0
1655998620000|2022-06-23 15:37:00|22936|22876|22936|22876|22936|22876|22936|22876|0
1655998670000|2022-06-23 15:37:50|22936.1|22876.1|22936.1|22876.1|22936.1|22876.1|22936.1|22876.1|0
1655998680000|2022-06-23 15:38:00|22933.6|22873.6|22933.6|22873.6|22933.6|22873.6|22933.6|22873.6|0
1655998690000|2022-06-23 15:38:10|22931.1|22871.1|22931.5|22871.5|22931.5|22871.5|22931.1|22871.1|2
1655998700000|2022-06-23 15:38:20|22929.1|22869.1|22921.7|22861.7|22929.1|22869.1|22921.7|22861.7|0
1655998710000|2022-06-23 15:38:30|22919.2|22859.2|22921.7|22861.7|22921.7|22861.7|22916.7|22856.7|0
1655998750000|2022-06-23 15:39:10|22929.1|22869.1|22941.5|22881.5|22941.5|22881.5|22929.1|22869.1|0
1655998770000|2022-06-23 15:39:30|22948.9|22888.9|22948.9|22888.9|22948.9|22888.9|22948.9|22888.9|0
1655998800000|2022-06-23 15:40:00|22946.5|22886.5|22946.5|22886.5|22946.5|22886.5|22946.5|22886.5|0
1655998810000|2022-06-23 15:40:10|22946.4|22886.4|22944|22884|22946.4|22886.4|22944|22884|0
1655998840000|2022-06-23 15:40:40|22944.2|22884.2|22944.2|22884.2|22944.2|22884.2|22944.2|22884.2|0
1655998850000|2022-06-23 15:40:50|22946.7|22886.7|22951.6|22891.6|22951.6|22891.6|22946.7|22886.7|0
1655998860000|2022-06-23 15:41:00|22951.7|22891.7|22954.1|22894.1|22954.1|22894.1|22951.7|22891.7|0
1655998870000|2022-06-23 15:41:10|22956.6|22896.6|22956.6|22896.6|22956.6|22896.6|22956.6|22896.6|0
1655998880000|2022-06-23 15:41:20|22959.1|22899.1|22959.1|22899.1|22959.1|22899.1|22959.1|22899.1|0
1655998890000|2022-06-23 15:41:30|22961.5|22901.5|22972.1|22912.1|22972.1|22919.6|22959.6|22901.5|0
1655998900000|2022-06-23 15:41:40|22972.2|22912.2|22974.6|22914.6|22974.6|22914.6|22972.2|22912.2|0
1655998910000|2022-06-23 15:41:50|22977.1|22917.1|22977.1|22917.1|22977.1|22917.1|22977.1|22917.1|0
1655998930000|2022-06-23 15:42:10|22967.1|22927.1|22972.1|22912.1|22974.6|22927.1|22964.6|22912.1|0
1655998950000|2022-06-23 15:42:30|22969.6|22909.6|22969.6|22909.6|22969.6|22909.6|22969.6|22909.6|3
1655998980000|2022-06-23 15:43:00|||||||||20
1655999010000|2022-06-23 15:43:30|22967.1|22907.1|22954.6|22894.6|22967.1|22914.6|22954.5|22894.6|0
1655999050000|2022-06-23 15:44:10|22957.1|22897.1|22957.1|22897.1|22957.1|22897.1|22957.1|22897.1|0
1655999060000|2022-06-23 15:44:20|22959.6|22899.6|22959.6|22899.6|22959.6|22899.6|22959.6|22899.6|0
1655999080000|2022-06-23 15:44:40|22962|22902|22962|22902|22962|22902|22962|22902|0
1655999090000|2022-06-23 15:44:50|22969.6|22909.6|22969.6|22909.6|22969.6|22909.6|22969.6|22909.6|0
1655999100000|2022-06-23 15:45:00|22969.5|22909.5|22969.5|22909.5|22969.5|22909.5|22969.5|22909.5|0
1655999110000|2022-06-23 15:45:10|22957|22917|22957|22917|22957|22917|22957|22917|0
1655999140000|2022-06-23 15:45:40|22954.6|22914.6|22952.1|22912.1|22954.6|22914.6|22952.1|22912.1|0
1655999150000|2022-06-23 15:45:50|22954.5|22914.5|22949.7|22909.7|22954.5|22924.7|22944.7|22909.7|2
1655999160000|2022-06-23 15:46:00|22947.2|22907.2|22947.2|22907.2|22947.2|22907.2|22947.2|22907.2|0
1655999190000|2022-06-23 15:46:30|22949.7|22909.7|22949.7|22909.7|22949.7|22909.7|22949.7|22909.7|0
1655999200000|2022-06-23 15:46:40|22949.6|22909.6|22947.2|22907.2|22949.6|22909.6|22947.2|22907.2|0
1655999240000|2022-06-23 15:47:20|||||||||28
1655999250000|2022-06-23 15:47:30|22944.7|22904.7|22944.7|22904.7|22944.7|22904.7|22944.7|22904.7|0
1655999270000|2022-06-23 15:47:50|22934.7|22914.7|22934.7|22914.7|22934.7|22914.7|22934.7|22914.7|0
1655999280000|2022-06-23 15:48:00|22932.2|22912.2|22932.2|22912.2|22932.2|22912.2|22932.2|22912.2|0
1655999320000|2022-06-23 15:48:40|22927.3|22907.3|22927.3|22907.3|22927.3|22907.3|22927.3|22907.3|0
1655999330000|2022-06-23 15:48:50|22929.8|22909.8|22929.8|22909.8|22929.8|22909.8|22929.8|22909.8|0
1655999340000|2022-06-23 15:49:00|22932.4|22912.4|22932.4|22912.4|22932.4|22912.4|22932.4|22912.4|0
1655999360000|2022-06-23 15:49:20|22934.9|22914.9|22937.3|22917.3|22937.3|22917.3|22934.9|22914.9|0
1655999370000|2022-06-23 15:49:30|22947.2|22907.2|22947.2|22907.2|22947.2|22907.2|22947.2|22907.2|0
1655999390000|2022-06-23 15:49:50|22949.6|22909.6|22949.6|22909.6|22949.6|22909.6|22949.6|22909.6|0
1655999400000|2022-06-23 15:50:00|22947.2|22907.2|22947.2|22907.2|22947.2|22907.2|22947.2|22907.2|0
1655999410000|2022-06-23 15:50:10|22942.3|22922.3|22952.1|22912.1|22952.1|22922.3|22942.3|22912.1|5
1655999420000|2022-06-23 15:50:20|22947.2|22907.2|22944.7|22904.7|22947.2|22907.2|22944.7|22904.7|0
1655999440000|2022-06-23 15:50:40|22932.2|22912.2|22927.3|22907.3|22932.2|22912.2|22927.3|22907.3|0
1655999460000|2022-06-23 15:51:00|||||||||2
1655999480000|2022-06-23 15:51:20|22927.2|22907.2|22927.2|22907.2|22927.2|22907.2|22927.2|22907.2|3
1655999490000|2022-06-23 15:51:30|22922.3|22902.3|22914.9|22894.9|22922.3|22902.3|22914.9|22894.9|0
1655999500000|2022-06-23 15:51:40|22917.4|22897.4|22917.4|22897.4|22917.4|22897.4|22917.4|22897.4|0
1655999540000|2022-06-23 15:52:20|22922.4|22902.4|22922.4|22902.4|22922.4|22902.4|22922.4|22902.4|0
1655999560000|2022-06-23 15:52:40|22924.8|22904.8|22929.8|22909.8|22929.8|22909.8|22924.8|22904.8|0
1655999590000|2022-06-23 15:53:10|22929.7|22909.7|22927.3|22907.3|22929.7|22909.7|22927.3|22907.3|0
1655999610000|2022-06-23 15:53:30|22924.8|22904.8|22924.8|22904.8|22924.8|22904.8|22924.8|22904.8|0
1655999650000|2022-06-23 15:54:10|22927.2|22907.2|22922.3|22902.3|22927.2|22907.2|22922.3|22902.3|0
1655999670000|2022-06-23 15:54:30|22917.3|22897.3|22914.9|22894.9|22917.3|22897.3|22914.9|22894.9|0
1655999700000|2022-06-23 15:55:00|22917.4|22897.4|22914.9|22894.9|22919.9|22899.9|22914.9|22894.9|0
1655999720000|2022-06-23 15:55:20|22912.4|22892.4|22912.4|22892.4|22912.4|22892.4|22912.4|22892.4|0
1655999730000|2022-06-23 15:55:30|22910|22890|22910|22890|22910|22890|22910|22890|0
1655999740000|2022-06-23 15:55:40|22907.5|22887.5|22905|22885|22907.5|22887.5|22905|22885|0
1655999750000|2022-06-23 15:55:50|22902.5|22882.5|22902.5|22882.5|22902.5|22882.5|22902.5|22882.5|0
1655999760000|2022-06-23 15:56:00|22900|22880|22895|22875|22900|22880|22895|22875|0
1655999770000|2022-06-23 15:56:10|22890.1|22870.1|22882.7|22862.7|22890.1|22870.1|22882.7|22862.7|0
1655999790000|2022-06-23 15:56:30|22882.8|22862.8|22890.2|22870.2|22890.2|22870.2|22882.8|22862.8|0
1655999800000|2022-06-23 15:56:40|22887.7|22867.7|22892.6|22872.6|22892.6|22872.6|22887.7|22867.7|0
1655999810000|2022-06-23 15:56:50|22892.7|22872.7|22895.1|22875.1|22895.1|22875.1|22892.7|22872.7|0
1655999820000|2022-06-23 15:57:00|22895.2|22875.2|22900.1|22880.1|22900.1|22880.1|22895.2|22875.2|0
1655999850000|2022-06-23 15:57:30|22902.5|22882.5|22902.5|22882.5|22902.5|22882.5|22902.5|22882.5|0
1655999860000|2022-06-23 15:57:40|22902.6|22882.6|22907.5|22887.5|22907.5|22887.5|22902.6|22882.6|0
1655999940000|2022-06-23 15:59:00|22907.4|22887.4|22892.6|22872.6|22907.4|22887.4|22892.6|22872.6|0
1655999950000|2022-06-23 15:59:10|22890.2|22870.2|22890.2|22870.2|22890.2|22870.2|22890.2|22870.2|0
1655999960000|2022-06-23 15:59:20|22887.7|22867.7|22885.2|22865.2|22887.7|22867.7|22885.2|22865.2|0
1655999980000|2022-06-23 15:59:40|22882.7|22862.7|22885.2|22865.2|22885.2|22865.2|22882.7|22862.7|0
1655999990000|2022-06-23 15:59:50|22887.7|22867.7|22890.2|22870.2|22890.2|22870.2|22887.7|22867.7|0
1656000010000|2022-06-23 16:00:10|22889.9|22869.9|22892.3|22872.3|22892.3|22872.3|22889.9|22869.9|0
1656000020000|2022-06-23 16:00:20|22912|22852|22912|22852|22914.5|22854.5|22912|22852|2
1656000040000|2022-06-23 16:00:40|22909.5|22849.5|22909.5|22849.5|22909.5|22849.5|22909.5|22849.5|0
1656000070000|2022-06-23 16:01:10|22909.6|22849.6|22934.3|22874.3|22934.3|22874.3|22909.6|22849.6|0
1656000080000|2022-06-23 16:01:20|22936.7|22876.7|22936.7|22876.7|22936.7|22876.7|22936.7|22876.7|0
1656000090000|2022-06-23 16:01:30|22934.3|22874.3|22924.3|22864.3|22934.3|22874.3|22924.3|22864.3|0
1656000110000|2022-06-23 16:01:50|22921.9|22861.9|22921.9|22861.9|22921.9|22861.9|22921.9|22861.9|0
1656000140000|2022-06-23 16:02:20|22924.4|22864.4|22931.8|22871.8|22931.8|22871.8|22924.4|22864.4|0
1656000170000|2022-06-23 16:02:50|22929.3|22869.3|22924.3|22864.3|22929.3|22869.3|22924.3|22864.3|0
1656000180000|2022-06-23 16:03:00|22921.9|22861.9|22921.9|22861.9|22921.9|22861.9|22921.9|22861.9|0
1656000200000|2022-06-23 16:03:20|22929.3|22869.3|22944.2|22884.2|22944.2|22884.2|22929.3|22869.3|0
1656000220000|2022-06-23 16:03:40|22944.1|22884.1|22939.2|22879.2|22944.1|22884.1|22939.2|22879.2|0
1656000250000|2022-06-23 16:04:10|22936.7|22876.7|22929.3|22869.3|22936.7|22876.7|22929.3|22869.3|0
1656000260000|2022-06-23 16:04:20|22926.8|22866.8|22926.8|22866.8|22926.8|22866.8|22926.8|22866.8|0
1656000270000|2022-06-23 16:04:30|22924.4|22864.4|22924.4|22864.4|22924.4|22864.4|22924.4|22864.4|0
1656000300000|2022-06-23 16:05:00|22926.8|22866.8|22926.8|22866.8|22926.8|22866.8|22926.8|22866.8|0
1656000310000|2022-06-23 16:05:10|22924.4|22864.4|22924.4|22864.4|22924.4|22864.4|22924.4|22864.4|0
1656000330000|2022-06-23 16:05:30|22921.9|22861.9|22916.9|22856.9|22921.9|22861.9|22916.9|22856.9|0
1656000340000|2022-06-23 16:05:40|22914.5|22854.5|22914.5|22854.5|22914.5|22854.5|22914.5|22854.5|0
1656000350000|2022-06-23 16:05:50|22914.4|22854.4|22919.4|22859.4|22919.4|22859.4|22912|22852|0
1656000370000|2022-06-23 16:06:10|22916.9|22856.9|22916.9|22856.9|22916.9|22856.9|22916.9|22856.9|0
1656000380000|2022-06-23 16:06:20|22914.5|22854.5|22919.4|22859.4|22919.4|22859.4|22914.5|22854.5|0
1656000390000|2022-06-23 16:06:30|22924.4|22864.4|22924.4|22864.4|22924.4|22864.4|22924.4|22864.4|0
1656000400000|2022-06-23 16:06:40|22926.8|22866.8|22926.8|22866.8|22926.8|22866.8|22926.8|22866.8|0
1656000410000|2022-06-23 16:06:50|22929.3|22869.3|22929.3|22869.3|22929.3|22869.3|22929.3|22869.3|0
1656000420000|2022-06-23 16:07:00|22931.8|22871.8|22929.3|22869.3|22931.8|22871.8|22929.3|22869.3|0
1656000440000|2022-06-23 16:07:20|22929.2|22869.2|22921.9|22861.9|22929.2|22869.2|22921.9|22861.9|0
1656000460000|2022-06-23 16:07:40|22919.4|22859.4|22919.4|22859.4|22919.4|22859.4|22919.4|22859.4|0
1656000480000|2022-06-23 16:08:00|22921.9|22861.9|22917|22857|22921.9|22861.9|22917|22857|0
1656000490000|2022-06-23 16:08:10|22919.4|22859.4|22919.4|22859.4|22919.4|22859.4|22919.4|22859.4|0
1656000540000|2022-06-23 16:09:00|22919.3|22859.3|22916.9|22856.9|22919.3|22859.3|22916.9|22856.9|0
1656000550000|2022-06-23 16:09:10|22914.4|22854.4|22914.4|22854.4|22914.4|22854.4|22914.4|22854.4|0
1656000560000|2022-06-23 16:09:20|22911.9|22851.9|22911.9|22851.9|22911.9|22851.9|22911.9|22851.9|0
1656000580000|2022-06-23 16:09:40|22909.5|22849.5|22909.5|22849.5|22909.5|22849.5|22909.5|22849.5|0
1656000590000|2022-06-23 16:09:50|22907|22847|22887.1|22847.1|22907|22852.1|22887.1|22847|0
1656000610000|2022-06-23 16:10:10|22884.7|22844.7|22887.1|22847.1|22887.1|22847.1|22884.7|22844.7|0
1656000650000|2022-06-23 16:10:50|22872.2|22852.2|22867.2|22847.2|22872.2|22852.2|22867.2|22847.2|0
1656000660000|2022-06-23 16:11:00|22869.7|22849.7|22869.7|22849.7|22869.7|22849.7|22869.7|22849.7|0
1656000670000|2022-06-23 16:11:10|22894.8|22834.8|22914.4|22854.4|22914.4|22854.4|22894.8|22834.8|0
1656000680000|2022-06-23 16:11:20|22916.9|22856.9|22916.9|22856.9|22916.9|22856.9|22916.9|22856.9|0
1656000720000|2022-06-23 16:12:00|22919.4|22859.4|22924.3|22864.3|22924.3|22864.3|22919.4|22859.4|0
1656000730000|2022-06-23 16:12:10|22926.8|22866.8|22926.8|22866.8|22926.8|22866.8|22926.8|22866.8|0
1656000790000|2022-06-23 16:13:10|22929.2|22869.2|22929.2|22869.2|22929.2|22869.2|22929.2|22869.2|0
1656000810000|2022-06-23 16:13:30|22929.3|22869.3|22931.7|22871.7|22934.2|22874.2|22929.3|22869.3|0
1656000820000|2022-06-23 16:13:40|22929.2|22869.2|22926.8|22866.8|22929.2|22869.2|22926.8|22866.8|0
1656000840000|2022-06-23 16:14:00|22924.3|22864.3|22926.8|22866.8|22926.8|22866.8|22924.3|22864.3|0
1656000850000|2022-06-23 16:14:10|22924.3|22864.3|22924.3|22864.3|22924.3|22864.3|22924.3|22864.3|0
1656000860000|2022-06-23 16:14:20|22929.3|22869.3|22929.3|22869.3|22929.3|22869.3|22929.3|22869.3|0
1656000880000|2022-06-23 16:14:40|22926.8|22866.8|22926.8|22866.8|22926.8|22866.8|22926.8|22866.8|0
1656000900000|2022-06-23 16:15:00|22924.3|22864.3|22919.3|22859.3|22924.3|22864.3|22916.8|22856.8|0
1656000910000|2022-06-23 16:15:10|22916.9|22856.9|22916.9|22856.9|22916.9|22856.9|22916.9|22856.9|0
1656000920000|2022-06-23 16:15:20|22916.8|22856.8|22916.9|22856.9|22916.9|22856.9|22914.4|22854.4|0
1656000930000|2022-06-23 16:15:30|22914.4|22854.4|22914.4|22854.4|22914.4|22854.4|22914.4|22854.4|0
1656000940000|2022-06-23 16:15:40|22911.9|22851.9|22911.9|22851.9|22911.9|22851.9|22911.9|22851.9|0
1656000950000|2022-06-23 16:15:50|22914.4|22854.4|22911.9|22851.9|22914.4|22854.4|22911.9|22851.9|0
1656000980000|2022-06-23 16:16:20|22907|22847|22907|22847|22907|22847|22907|22847|0
1656001020000|2022-06-23 16:17:00|22896.9|22856.9|22909.4|22849.4|22909.4|22856.9|22896.9|22847|0
1656001030000|2022-06-23 16:17:10|22911.9|22851.9|22911.9|22851.9|22911.9|22851.9|22911.9|22851.9|0
1656001070000|2022-06-23 16:17:50|22912|22852|22914.4|22854.4|22914.4|22854.4|22912|22852|0
1656001080000|2022-06-23 16:18:00|22916.9|22856.9|22916.9|22856.9|22916.9|22856.9|22916.9|22856.9|0
1656001110000|2022-06-23 16:18:30|22921.8|22861.8|22924.3|22864.3|22924.3|22864.3|22921.8|22861.8|0
1656001130000|2022-06-23 16:18:50|22921.8|22861.8|22931.7|22871.7|22931.7|22871.7|22921.8|22861.8|0
1656001140000|2022-06-23 16:19:00|22931.8|22871.8|22941.7|22881.7|22941.7|22881.7|22931.8|22871.8|0
1656001150000|2022-06-23 16:19:10|22946.6|22886.6|22958.9|22898.9|22958.9|22898.9|22946.6|22886.6|0
1656001160000|2022-06-23 16:19:20|22956.4|22896.4|22956.4|22896.4|22956.4|22896.4|22956.4|22896.4|0
1656001170000|2022-06-23 16:19:30|22956.5|22896.5|22951.4|22891.4|22958.8|22898.8|22951.4|22891.4|0
1656001180000|2022-06-23 16:19:40|22944|22884|22939.1|22879.1|22944|22884|22939.1|22879.1|0
1656001190000|2022-06-23 16:19:50|22934.1|22874.1|22929.2|22869.2|22934.1|22874.1|22929.2|22869.2|0
1656001200000|2022-06-23 16:20:00|22929.3|22869.3|22929.3|22869.3|22934.2|22874.2|22929.3|22869.3|0
1656001210000|2022-06-23 16:20:10|22924.3|22864.3|22924.3|22864.3|22924.3|22864.3|22924.3|22864.3|0
1656001220000|2022-06-23 16:20:20|22924.2|22864.2|22919.3|22859.3|22924.2|22864.2|22919.3|22859.3|0
1656001230000|2022-06-23 16:20:30|22916.9|22856.9|22919.4|22859.4|22919.4|22859.4|22916.9|22856.9|0
1656001240000|2022-06-23 16:20:40|22921.8|22861.8|22919.4|22859.4|22921.8|22861.8|22916.9|22856.9|0
1656001250000|2022-06-23 16:20:50|22916.9|22856.9|22916.9|22856.9|22919.4|22859.4|22916.9|22856.9|0
1656001270000|2022-06-23 16:21:10|22919.4|22859.4|22924.3|22864.3|22924.3|22864.3|22919.4|22859.4|0
1656001280000|2022-06-23 16:21:20|22926.7|22866.7|22931.7|22871.7|22931.7|22871.7|22926.7|22866.7|0
1656001290000|2022-06-23 16:21:30|22934.2|22874.2|22949|22889|22949|22889|22934.2|22874.2|0
1656001300000|2022-06-23 16:21:40|22951.5|22891.5|22951.5|22891.5|22951.5|22891.5|22951.5|22891.5|0
1656001320000|2022-06-23 16:22:00|22956.4|22896.4|22954|22894|22956.4|22896.4|22953.9|22893.9|0
1656001330000|2022-06-23 16:22:10|22956.4|22896.4|22951.5|22891.5|22956.4|22896.4|22951.5|22891.5|0
1656001360000|2022-06-23 16:22:40|22953.9|22893.9|22949|22889|22953.9|22893.9|22949|22889|0
1656001370000|2022-06-23 16:22:50|22954|22894|22963.9|22903.9|22963.9|22903.9|22954|22894|0
1656001380000|2022-06-23 16:23:00|22956.5|22896.5|22936.7|22876.7|22956.5|22896.5|22924.3|22864.3|0
1656001390000|2022-06-23 16:23:10|22939.2|22879.2|22939.2|22879.2|22941.7|22881.7|22936.7|22876.7|0
1656001400000|2022-06-23 16:23:20|22941.6|22881.6|22941.8|22881.8|22949.1|22889.1|22941.6|22881.6|0
1656001410000|2022-06-23 16:23:30|22939.1|22879.1|22924.3|22864.3|22939.1|22879.1|22924.3|22864.3|0
1656001420000|2022-06-23 16:23:40|22924.4|22864.4|22926.8|22866.8|22926.8|22866.8|22924.4|22864.4|0
1656001430000|2022-06-23 16:23:50|22924.3|22864.3|22921.9|22861.9|22924.3|22864.3|22919.4|22859.4|0
1656001440000|2022-06-23 16:24:00|22924.4|22864.4|22944.1|22884.1|22944.1|22884.1|22924.4|22864.4|0
1656001450000|2022-06-23 16:24:10|22941.7|22881.7|22941.7|22881.7|22941.7|22881.7|22939.2|22879.2|0
1656001460000|2022-06-23 16:24:20|22946.6|22886.6|22951.5|22891.5|22954|22894|22946.6|22886.6|0
1656001470000|2022-06-23 16:24:30|22949.1|22889.1|22949|22889|22949.1|22889.1|22949|22889|0
1656001480000|2022-06-23 16:24:40|22946.5|22886.5|22946.5|22886.5|22949|22889|22944.1|22884.1|0
1656001490000|2022-06-23 16:24:50|22944|22884|22941.5|22881.5|22948.9|22888.9|22941.5|22881.5|0
1656001500000|2022-06-23 16:25:00|22941.6|22881.6|22939.1|22879.1|22944.1|22884.1|22939.1|22879.1|0
1656001510000|2022-06-23 16:25:10|22941.6|22881.6|22939.1|22879.1|22941.6|22881.6|22939.1|22879.1|3
1656001530000|2022-06-23 16:25:30|22941.5|22881.5|22941.5|22881.5|22941.6|22881.6|22939.1|22879.1|0
1656001540000|2022-06-23 16:25:40|22939.1|22879.1|22939.1|22879.1|22944|22884|22939.1|22879.1|0
1656001550000|2022-06-23 16:25:50|22936.6|22876.6|22941.6|22881.6|22941.6|22881.6|22936.6|22876.6|0
1656001560000|2022-06-23 16:26:00|22939.1|22879.1|22941.6|22881.6|22941.6|22881.6|22939.1|22879.1|0
1656001570000|2022-06-23 16:26:10|22944|22884|22944|22884|22944|22884|22944|22884|0
1656001580000|2022-06-23 16:26:20|22944.1|22884.1|22954|22894|22954|22894|22944.1|22884.1|0
1656001620000|2022-06-23 16:27:00|22956.4|22896.4|22956.4|22896.4|22956.4|22896.4|22956.4|22896.4|0
1656001630000|2022-06-23 16:27:10|22953.9|22893.9|22953.9|22893.9|22953.9|22893.9|22953.9|22893.9|0
1656001670000|2022-06-23 16:27:50|22954|22894|22956.4|22896.4|22956.4|22896.4|22954|22894|0
1656001680000|2022-06-23 16:28:00|22956.5|22896.5|22959|22899|22959|22899|22956.5|22896.5|0
1656001690000|2022-06-23 16:28:10|22961.4|22901.4|22961.4|22901.4|22961.4|22901.4|22961.4|22901.4|0
1656001700000|2022-06-23 16:28:20|22963.9|22903.9|22963.9|22903.9|22963.9|22903.9|22963.9|22903.9|0
1656001710000|2022-06-23 16:28:30|22966.4|22906.4|22963.9|22903.9|22966.4|22906.4|22963.9|22903.9|0
1656001730000|2022-06-23 16:28:50|22966.4|22906.4|22963.9|22903.9|22966.4|22906.4|22963.9|22903.9|0
1656001750000|2022-06-23 16:29:10|22966.4|22906.4|22966.4|22906.4|22966.4|22906.4|22966.4|22906.4|0
1656001780000|2022-06-23 16:29:40|22968.9|22908.9|22963.9|22903.9|22968.9|22908.9|22963.9|22903.9|0
1656001790000|2022-06-23 16:29:50|22963.8|22903.8|22961.4|22901.4|22963.8|22903.8|22961.4|22901.4|0
1656001800000|2022-06-23 16:30:00|22961.3|22901.3|22956.4|22896.4|22961.3|22901.3|22956.4|22896.4|0
1656001830000|2022-06-23 16:30:30|22953.9|22893.9|22953.9|22893.9|22953.9|22893.9|22953.9|22893.9|0
1656001840000|2022-06-23 16:30:40|22951.5|22891.5|22951.5|22891.5|22951.5|22891.5|22951.5|22891.5|0
1656001860000|2022-06-23 16:31:00|22951.4|22891.4|22951.4|22891.4|22951.4|22891.4|22951.4|22891.4|0
1656001870000|2022-06-23 16:31:10|22946.5|22886.5|22951.5|22891.5|22951.5|22891.5|22946.5|22886.5|0
1656001920000|2022-06-23 16:32:00|22951.4|22891.4|22949|22889|22951.4|22891.4|22949|22889|0
1656001930000|2022-06-23 16:32:10|22951.5|22891.5|22951.5|22891.5|22953.9|22893.9|22951.5|22891.5|0
1656001990000|2022-06-23 16:33:10|22951.6|22891.6|22956.5|22896.5|22956.5|22896.5|22951.6|22891.6|0
1656002000000|2022-06-23 16:33:20|22956.4|22896.4|22961.3|22901.3|22961.3|22901.3|22956.4|22896.4|0
1656002020000|2022-06-23 16:33:40|22961.4|22901.4|22961.4|22901.4|22961.4|22901.4|22961.4|22901.4|0
1656002040000|2022-06-23 16:34:00|22963.8|22903.8|22963.8|22903.8|22963.8|22903.8|22963.8|22903.8|0
1656002050000|2022-06-23 16:34:10|22963.9|22903.9|22966.3|22906.3|22966.3|22906.3|22963.8|22903.8|0
1656002070000|2022-06-23 16:34:30|22963.8|22903.8|22963.8|22903.8|22963.8|22903.8|22963.8|22903.8|0
1656002080000|2022-06-23 16:34:40|22963.9|22903.9|22966.3|22906.3|22966.3|22906.3|22963.9|22903.9|0
1656002090000|2022-06-23 16:34:50|22961.3|22901.3|22961.3|22901.3|22961.3|22901.3|22961.3|22901.3|0
1656002100000|2022-06-23 16:35:00|22958.8|22898.8|22958.8|22898.8|22958.8|22898.8|22958.8|22898.8|0
1656002110000|2022-06-23 16:35:10|22956.4|22896.4|22956.4|22896.4|22956.4|22896.4|22956.4|22896.4|0
1656002130000|2022-06-23 16:35:30|22956.3|22896.3|22953.9|22893.9|22956.4|22896.4|22953.9|22893.9|0
1656002280000|2022-06-23 16:38:00|22951.4|22891.4|22951.4|22891.4|22951.4|22891.4|22951.4|22891.4|0
1656002330000|2022-06-23 16:38:50|22946.5|22886.5|22946.5|22886.5|22946.5|22886.5|22946.5|22886.5|0
1656002340000|2022-06-23 16:39:00|22946.4|22886.4|22944|22884|22946.4|22886.4|22944|22884|0
1656002370000|2022-06-23 16:39:30|22941.5|22881.5|22941.5|22881.5|22941.5|22881.5|22941.5|22881.5|0
1656002380000|2022-06-23 16:39:40|22944|22884|22944|22884|22944|22884|22944|22884|0
1656002430000|2022-06-23 16:40:30|22946.5|22886.5|22949|22889|22949|22889|22946.5|22886.5|0
1656002440000|2022-06-23 16:40:40|22949.1|22889.1|22956.4|22896.4|22956.4|22896.4|22949.1|22889.1|0
1656002450000|2022-06-23 16:40:50|22956.5|22896.5|22966.3|22906.3|22966.3|22906.3|22956.5|22896.5|0
1656002460000|2022-06-23 16:41:00|22966.4|22906.4|22968.8|22908.8|22968.8|22908.8|22966.3|22906.3|0
1656002470000|2022-06-23 16:41:10|22971.3|22911.3|22971.3|22911.3|22971.3|22911.3|22971.3|22911.3|0
1656002500000|2022-06-23 16:41:40|22968.8|22908.8|22966.3|22906.3|22968.8|22908.8|22966.3|22906.3|0
1656002520000|2022-06-23 16:42:00|22963.8|22903.8|22963.8|22903.8|22963.8|22903.8|22963.8|22903.8|0
1656002530000|2022-06-23 16:42:10|22958.9|22898.9|22958.9|22898.9|22958.9|22898.9|22958.9|22898.9|0
1656002540000|2022-06-23 16:42:20|22956.4|22896.4|22953.9|22893.9|22956.4|22896.4|22953.9|22893.9|0
1656002550000|2022-06-23 16:42:30|22951.5|22891.5|22949|22889|22951.5|22891.5|22949|22889|0
1656002590000|2022-06-23 16:43:10|22946.5|22886.5|22946.5|22886.5|22946.5|22886.5|22946.5|22886.5|0
1656002610000|2022-06-23 16:43:30|22944|22884|22944|22884|22944|22884|22944|22884|0
1656002640000|2022-06-23 16:44:00|22946.5|22886.5|22949|22889|22949|22889|22946.5|22886.5|0
1656002650000|2022-06-23 16:44:10|22946.5|22886.5|22946.5|22886.5|22946.5|22886.5|22946.5|22886.5|0
1656002670000|2022-06-23 16:44:30|22949|22889|22949|22889|22949|22889|22949|22889|0
1656002680000|2022-06-23 16:44:40|22946.5|22886.5|22946.5|22886.5|22946.5|22886.5|22946.5|22886.5|0
1656002700000|2022-06-23 16:45:00|22949|22889|22949|22889|22949|22889|22949|22889|0
1656002710000|2022-06-23 16:45:10|22946.5|22886.5|22949|22889|22949|22889|22946.5|22886.5|0
1656002720000|2022-06-23 16:45:20|22951.5|22891.5|22951.5|22891.5|22951.5|22891.5|22951.5|22891.5|0
1656002730000|2022-06-23 16:45:30|22949|22889|22949|22889|22949|22889|22949|22889|0
1656002740000|2022-06-23 16:45:40|22946.5|22886.5|22946.5|22886.5|22946.5|22886.5|22946.5|22886.5|0
1656002760000|2022-06-23 16:46:00|22944.1|22884.1|22941.6|22881.6|22944.1|22884.1|22941.6|22881.6|0
1656002770000|2022-06-23 16:46:10|22939.1|22879.1|22939.1|22879.1|22939.1|22879.1|22939.1|22879.1|0
1656002780000|2022-06-23 16:46:20|22939|22879|22929.2|22869.2|22939|22879|22929.2|22869.2|0
1656002800000|2022-06-23 16:46:40|22929.1|22869.1|22929.2|22869.2|22929.2|22869.2|22929.1|22869.1|0
1656002860000|2022-06-23 16:47:40|22926.7|22866.7|22926.7|22866.7|22926.7|22866.7|22926.7|22866.7|0
1656002870000|2022-06-23 16:47:50|22931.7|22871.7|22931.7|22871.7|22931.7|22871.7|22931.7|22871.7|0
1656002920000|2022-06-23 16:48:40|22931.6|22871.6|22931.6|22871.6|22931.6|22871.6|22931.6|22871.6|0
1656002940000|2022-06-23 16:49:00|22934.1|22874.1|22934.1|22874.1|22934.1|22874.1|22934.1|22874.1|0
1656002950000|2022-06-23 16:49:10|22931.6|22871.6|22931.6|22871.6|22931.6|22871.6|22931.6|22871.6|0
1656003000000|2022-06-23 16:50:00|22934.1|22874.1|22934.1|22874.1|22934.1|22874.1|22934.1|22874.1|0
1656003010000|2022-06-23 16:50:10|22931.6|22871.6|22929.1|22869.1|22931.6|22871.6|22929.1|22869.1|0
1656003110000|2022-06-23 16:51:50|22926.7|22866.7|22926.7|22866.7|22926.7|22866.7|22926.7|22866.7|0
1656003160000|2022-06-23 16:52:40|22926.6|22866.6|22919.2|22859.2|22926.6|22866.6|22919.2|22859.2|0
1656003190000|2022-06-23 16:53:10|22916.7|22856.7|22919.2|22859.2|22919.2|22859.2|22916.7|22856.7|0
1656003210000|2022-06-23 16:53:30|22916.8|22856.8|22916.8|22856.8|22916.8|22856.8|22916.8|22856.8|0
1656003240000|2022-06-23 16:54:00|22919.2|22859.2|22919.2|22859.2|22919.2|22859.2|22919.2|22859.2|0
1656003310000|2022-06-23 16:55:10|22916.7|22856.7|22916.7|22856.7|22916.7|22856.7|22916.7|22856.7|0
1656003330000|2022-06-23 16:55:30|22914.3|22854.3|22914.3|22854.3|22914.3|22854.3|22914.3|22854.3|0
1656003350000|2022-06-23 16:55:50|22904.2|22864.2|22904.2|22864.2|22904.2|22864.2|22904.2|22864.2|0
1656003360000|2022-06-23 16:56:00|22901.8|22861.8|22901.8|22861.8|22914.3|22861.8|22901.8|22854.3|0
1656003370000|2022-06-23 16:56:10|22911.8|22851.8|22914.3|22854.3|22914.3|22854.3|22911.8|22851.8|0
1656003420000|2022-06-23 16:57:00|22916.8|22856.8|22916.8|22856.8|22916.8|22856.8|22916.8|22856.8|0
1656003470000|2022-06-23 16:57:50|22919.3|22859.3|22921.7|22861.7|22921.7|22861.7|22919.3|22859.3|0
1656003480000|2022-06-23 16:58:00|22916.8|22856.8|22911.8|22851.8|22916.8|22856.8|22911.8|22851.8|0
1656003530000|2022-06-23 16:58:50|22901.8|22861.8|22901.8|22861.8|22901.8|22861.8|22901.8|22861.8|0
1656003540000|2022-06-23 16:59:00|22896.9|22856.9|22896.9|22856.9|22896.9|22856.9|22896.9|22856.9|0
1656003550000|2022-06-23 16:59:10|22894.4|22854.4|22894.4|22854.4|22894.4|22854.4|22894.4|22854.4|0
1656003570000|2022-06-23 16:59:30|22892|22852|22892|22852|22892|22852|22892|22852|0
1656003610000|2022-06-23 17:00:10|22894.4|22854.4|22909.4|22849.4|22909.4|22856.9|22894.4|22849.4|0
1656003620000|2022-06-23 17:00:20|22899.3|22859.3|22899.3|22859.3|22899.3|22859.3|22899.3|22859.3|0
1656003630000|2022-06-23 17:00:30|22896.9|22856.9|22906.9|22846.9|22906.9|22856.9|22896.9|22846.9|0
1656003640000|2022-06-23 17:00:40|22896.9|22856.9|22896.9|22856.9|22896.9|22856.9|22896.9|22856.9|0
1656003710000|2022-06-23 17:01:50|22896.8|22856.8|22879.4|22859.4|22896.8|22859.4|22879.4|22856.8|0
1656003730000|2022-06-23 17:02:10|22876.9|22856.9|22876.9|22856.9|22876.9|22856.9|22876.9|22856.9|0
1656003740000|2022-06-23 17:02:20|22874.4|22854.4|22876.9|22856.9|22876.9|22856.9|22874.4|22854.4|0
1656003850000|2022-06-23 17:04:10|22879.3|22859.3|22879.3|22859.3|22879.3|22859.3|22879.3|22859.3|0
1656003860000|2022-06-23 17:04:20|22881.8|22861.8|22884.3|22864.3|22884.3|22864.3|22881.8|22861.8|0
1656003870000|2022-06-23 17:04:30|22894.3|22854.3|22894.3|22854.3|22894.3|22854.3|22894.3|22854.3|0
1656003880000|2022-06-23 17:04:40|22896.8|22856.8|22896.8|22856.8|22896.8|22856.8|22896.8|22856.8|0
1656003920000|2022-06-23 17:05:20|22899.3|22859.3|22899.3|22859.3|22899.3|22859.3|22899.3|22859.3|0
1656004000000|2022-06-23 17:06:40|22896.8|22856.8|22899.3|22859.3|22899.3|22859.3|22896.8|22856.8|0
1656004030000|2022-06-23 17:07:10|22901.7|22861.7|22901.7|22861.7|22901.7|22861.7|22901.7|22861.7|0
1656004050000|2022-06-23 17:07:30|22899.2|22859.2|22899.2|22859.2|22899.2|22859.2|22899.2|22859.2|0
1656004060000|2022-06-23 17:07:40|22896.8|22856.8|22896.8|22856.8|22896.8|22856.8|22896.8|22856.8|0
1656004070000|2022-06-23 17:07:50|22899.3|22859.3|22901.7|22861.7|22901.7|22861.7|22899.3|22859.3|0
1656004090000|2022-06-23 17:08:10|22896.8|22856.8|22896.8|22856.8|22896.8|22856.8|22896.8|22856.8|0
1656004110000|2022-06-23 17:08:30|22901.7|22861.7|22901.7|22861.7|22901.7|22861.7|22901.7|22861.7|0
1656004120000|2022-06-23 17:08:40|22914.2|22854.2|22914.2|22854.2|22914.2|22854.2|22914.2|22854.2|0
1656004130000|2022-06-23 17:08:50|22901.7|22861.7|22916.7|22856.7|22916.7|22861.7|22901.7|22856.7|0
1656004140000|2022-06-23 17:09:00|22919.1|22859.1|22921.7|22861.7|22921.7|22861.7|22919.1|22859.1|0
1656004170000|2022-06-23 17:09:30|22924.1|22864.1|22929|22869|22929|22869|22924.1|22864.1|0
1656004180000|2022-06-23 17:09:40|22929.1|22869.1|22931.5|22871.5|22931.5|22871.5|22929.1|22869.1|0
1656004200000|2022-06-23 17:10:00|22931.6|22871.6|22931.6|22871.6|22931.6|22871.6|22931.6|22871.6|0
1656004210000|2022-06-23 17:10:10|22934|22874|22931.5|22871.5|22934|22874|22931.5|22871.5|0
1656004240000|2022-06-23 17:10:40|22929|22869|22929|22869|22929|22869|22929|22869|0
1656004290000|2022-06-23 17:11:30|22926.5|22866.5|22924.1|22864.1|22926.5|22866.5|22924.1|22864.1|0
1656004440000|2022-06-23 17:14:00|22924|22864|22924.1|22864.1|22924.1|22864.1|22921.6|22861.6|0
1656004500000|2022-06-23 17:15:00|22921.6|22861.6|22921.6|22861.6|22921.6|22861.6|22921.6|22861.6|0
1656004520000|2022-06-23 17:15:20|22919.1|22859.1|22916.7|22856.7|22919.1|22869.1|22909.1|22856.7|0
1656004530000|2022-06-23 17:15:30|22919.1|22859.1|22919.1|22859.1|22919.1|22859.1|22919.1|22859.1|0
1656004610000|2022-06-23 17:16:50|22906.6|22866.6|22916.6|22856.6|22916.6|22866.6|22906.6|22856.6|0
1656004620000|2022-06-23 17:17:00|22919.1|22859.1|22919.1|22859.1|22919.1|22859.1|22919.1|22859.1|0
1656004630000|2022-06-23 17:17:10|22916.6|22856.6|22916.6|22856.6|22916.6|22856.6|22916.6|22856.6|0
1656004640000|2022-06-23 17:17:20|22906.6|22866.6|22906.6|22866.6|22906.6|22866.6|22906.6|22866.6|0
1656004650000|2022-06-23 17:17:30|22904.1|22864.1|22904.1|22864.1|22904.1|22864.1|22904.1|22864.1|0
1656004660000|2022-06-23 17:17:40|22901.7|22861.7|22901.7|22861.7|22901.7|22861.7|22901.7|22861.7|0
1656004710000|2022-06-23 17:18:30|22901.6|22861.6|22896.7|22856.7|22901.6|22861.6|22896.7|22856.7|0
1656004740000|2022-06-23 17:19:00|22884.2|22864.2|22884.2|22864.2|22884.2|22864.2|22884.2|22864.2|0
1656004750000|2022-06-23 17:19:10|22881.8|22861.8|22881.8|22861.8|22881.8|22861.8|22881.8|22861.8|0
1656004780000|2022-06-23 17:19:40|22879.3|22859.3|22879.3|22859.3|22879.3|22859.3|22879.3|22859.3|0
1656004800000|2022-06-23 17:20:00|22876.8|22856.8|22876.8|22856.8|22876.8|22856.8|22876.8|22856.8|0
1656004820000|2022-06-23 17:20:20|22879.3|22859.3|22881.8|22861.8|22881.8|22861.8|22879.3|22859.3|0
1656004830000|2022-06-23 17:20:30|22894.3|22854.3|22894.3|22854.3|22894.3|22854.3|22894.3|22854.3|0
1656004840000|2022-06-23 17:20:40|22896.7|22856.7|22896.7|22856.7|22896.7|22856.7|22896.7|22856.7|0
1656004890000|2022-06-23 17:21:30|22899.2|22859.2|22899.2|22859.2|22899.2|22859.2|22899.2|22859.2|0
1656004900000|2022-06-23 17:21:40|22896.7|22856.7|22896.7|22856.7|22896.7|22856.7|22896.7|22856.7|0
1656004980000|2022-06-23 17:23:00|22899.2|22859.2|22904.1|22864.1|22904.1|22864.1|22899.2|22859.2|0
1656004990000|2022-06-23 17:23:10|22914.2|22854.2|22914.2|22854.2|22914.2|22854.2|22914.2|22854.2|0
1656005000000|2022-06-23 17:23:20|22919.1|22859.1|22924|22864|22924|22864|22919.1|22859.1|0
1656005020000|2022-06-23 17:23:40|22906.8|22846.8|22906.3|22846.3|22906.8|22846.8|22906.3|22846.3|4
1656005040000|2022-06-23 17:24:00|22908.8|22848.8|22908.8|22848.8|22908.8|22848.8|22906.3|22846.3|0
1656005070000|2022-06-23 17:24:30|22901.4|22841.4|22901.5|22841.5|22901.5|22841.5|22901.4|22841.4|0
1656005080000|2022-06-23 17:24:40|22906.4|22846.4|22908.9|22848.9|22908.9|22848.9|22906.4|22846.4|0
1656005090000|2022-06-23 17:24:50|22908.8|22848.8|22906.4|22846.4|22908.8|22848.8|22906.4|22846.4|0
1656005100000|2022-06-23 17:25:00|22908.9|22848.9|22906.4|22846.4|22908.9|22848.9|22906.4|22846.4|0
1656005120000|2022-06-23 17:25:20|22906.3|22846.3|22903.9|22843.9|22906.3|22846.3|22903.9|22843.9|0
1656005130000|2022-06-23 17:25:30|22908.9|22848.9|22903.9|22843.9|22908.9|22848.9|22903.9|22843.9|0
1656005140000|2022-06-23 17:25:40|22903.8|22843.8|22891.4|22831.4|22903.8|22843.8|22891.4|22831.4|0
1656005150000|2022-06-23 17:25:50|22893.9|22833.9|22893.9|22833.9|22893.9|22833.9|22893.9|22833.9|0
1656005170000|2022-06-23 17:26:10|22891.4|22831.4|22891.4|22831.4|22891.4|22831.4|22891.4|22831.4|0
1656005190000|2022-06-23 17:26:30|22893.9|22833.9|22891.4|22831.4|22893.9|22833.9|22891.4|22831.4|0
1656005210000|2022-06-23 17:26:50|22893.9|22833.9|22893.9|22833.9|22893.9|22833.9|22893.9|22833.9|0
1656005240000|2022-06-23 17:27:20|22896.4|22836.4|22896.4|22836.4|22896.4|22836.4|22896.4|22836.4|0
1656005250000|2022-06-23 17:27:30|22891.4|22831.4|22891.4|22831.4|22891.4|22831.4|22891.4|22831.4|0
1656005260000|2022-06-23 17:27:40|22888.9|22828.9|22886.4|22826.4|22888.9|22828.9|22886.4|22826.4|0
1656005270000|2022-06-23 17:27:50|22886.3|22826.3|22881.4|22821.4|22886.3|22826.3|22881.4|22821.4|0
1656005280000|2022-06-23 17:28:00|22881.3|22821.3|22881.4|22821.4|22881.4|22821.4|22881.3|22821.3|0
1656005290000|2022-06-23 17:28:10|22883.9|22823.9|22883.9|22823.9|22886.4|22826.4|22883.9|22823.9|0
1656005300000|2022-06-23 17:28:20|22886.4|22826.4|22886.4|22826.4|22888.9|22828.9|22886.4|22826.4|0
1656005310000|2022-06-23 17:28:30|22881.4|22821.4|22881.4|22821.4|22881.4|22821.4|22881.4|22821.4|0
1656005340000|2022-06-23 17:29:00|22881.3|22821.3|22878.9|22818.9|22881.3|22821.3|22878.9|22818.9|0
1656005350000|2022-06-23 17:29:10|22878.8|22818.8|22873.9|22813.9|22878.8|22818.8|22873.9|22813.9|0
1656005360000|2022-06-23 17:29:20|22869|22809|22864|22804|22869|22809|22864|22804|0
1656005370000|2022-06-23 17:29:30|22859|22799|22856.6|22796.6|22859|22799|22856.6|22796.6|0
1656005390000|2022-06-23 17:29:50|22856.5|22796.5|22856.6|22796.6|22856.6|22796.6|22854.1|22794.1|0
1656058500000|2022-06-24 08:15:00|22853.3|22793.3|22775.7|22735.7|22853.3|22823.3|22773.2|22725.7|32
1656058510000|2022-06-24 08:15:10|22778.2|22738.2|22775.8|22715.8|22803.2|22750.7|22770.7|22715.8|36
1656058520000|2022-06-24 08:15:20|22755.8|22723.3|22735.9|22715.9|22755.8|22723.3|22735.9|22715.9|10
1656058530000|2022-06-24 08:15:30|22733.4|22713.4|22730.7|22710.7|22733.4|22713.4|22730.7|22710.7|6
1656058540000|2022-06-24 08:15:40|22733.1|22713.1|22785.6|22745.6|22785.6|22745.6|22733.1|22713.1|7
1656058550000|2022-06-24 08:15:50|22788.1|22748.1|22813.1|22753.1|22813.1|22758.2|22788.1|22748.1|7
1656058560000|2022-06-24 08:16:00|||||||||1
1656058580000|2022-06-24 08:16:20|22815.6|22755.6|22803.1|22763.1|22815.6|22763.1|22803.1|22755.6|9
1656058590000|2022-06-24 08:16:30|22798.1|22778.1|22798.1|22778.1|22798.1|22778.1|22798.1|22778.1|5
1656058600000|2022-06-24 08:16:40|22803.1|22783.1|22815.6|22775.6|22815.7|22788.1|22803.1|22775.6|7
1656058610000|2022-06-24 08:16:50|22810.6|22770.6|22810.6|22770.6|22810.6|22770.6|22810.6|22770.6|1
1656058620000|2022-06-24 08:17:00|22795.6|22775.6|22795.6|22775.6|22795.6|22775.6|22795.6|22775.6|0
1656058630000|2022-06-24 08:17:10|22793.1|22773.1|22785.6|22765.6|22793.1|22773.1|22785.6|22765.6|7
1656058640000|2022-06-24 08:17:20|22783.2|22763.2|22773.1|22753.1|22783.2|22763.2|22773.1|22753.1|6
1656058650000|2022-06-24 08:17:30|22785.6|22745.6|22773.1|22753.1|22785.6|22753.2|22773.1|22745.6|0
1656058660000|2022-06-24 08:17:40|22780.6|22740.6|22765.6|22745.6|22780.6|22748.2|22765.6|22740.6|2
1656058670000|2022-06-24 08:17:50|22768.1|22748.1|22770.6|22750.6|22770.6|22750.6|22768.1|22748.1|7
1656058680000|2022-06-24 08:18:00|22770.7|22750.7|22773.1|22753.1|22773.1|22753.1|22770.6|22750.6|2
1656058690000|2022-06-24 08:18:10|||||||||53
1656058710000|2022-06-24 08:18:30|22773.2|22753.2|22778.1|22758.1|22778.1|22758.1|22773.2|22753.2|58
1656058720000|2022-06-24 08:18:40|||||||||25
1656058740000|2022-06-24 08:19:00|22780.6|22760.6|22795.6|22775.6|22795.6|22775.6|22780.6|22760.6|4
1656058750000|2022-06-24 08:19:10|22798.1|22778.1|22798.1|22778.1|22798.1|22778.1|22798.1|22778.1|5
1656058760000|2022-06-24 08:19:20|22803.1|22783.1|22790.6|22770.6|22803.1|22783.1|22790.6|22770.6|15
1656058770000|2022-06-24 08:19:30|22805.6|22765.6|22798.1|22778.1|22805.7|22783.1|22798.1|22765.6|5
1656058780000|2022-06-24 08:19:40|22795.7|22775.7|22800.6|22780.6|22803.1|22783.1|22795.6|22775.6|2
1656058790000|2022-06-24 08:19:50|22800.7|22780.7|22803.1|22783.1|22803.1|22783.1|22800.6|22780.6|7
1656058800000|2022-06-24 08:20:00|22803.2|22783.2|22805.6|22785.6|22805.6|22785.6|22803.2|22783.2|4
1656058810000|2022-06-24 08:20:10|22808.1|22788.1|22808.1|22788.1|22808.1|22788.1|22808.1|22788.1|1
1656058820000|2022-06-24 08:20:20|22805.6|22785.6|22803.1|22783.1|22805.6|22785.6|22803.1|22783.1|5
1656058830000|2022-06-24 08:20:30|22800.7|22780.7|22800.6|22780.6|22803.1|22783.1|22800.6|22780.6|0
1656058840000|2022-06-24 08:20:40|22803.1|22783.1|22803.1|22783.1|22803.1|22783.1|22803.1|22783.1|2
1656058850000|2022-06-24 08:20:50|22805.6|22785.6|22803.1|22783.1|22805.6|22785.6|22803.1|22783.1|0
1656058860000|2022-06-24 08:21:00|22803.2|22783.2|22805.6|22785.6|22805.6|22785.6|22803.1|22783.1|4
1656058890000|2022-06-24 08:21:30|22803.1|22783.1|22803.1|22783.1|22803.1|22783.1|22803.1|22783.1|4
1656058900000|2022-06-24 08:21:40|22803.2|22783.2|22808.1|22788.1|22808.1|22788.1|22803.2|22783.2|2
1656058910000|2022-06-24 08:21:50|22805.6|22785.6|22805.6|22785.6|22805.6|22785.6|22805.6|22785.6|1
1656058940000|2022-06-24 08:22:20|22805.7|22785.7|22805.6|22785.6|22805.7|22785.7|22805.6|22785.6|2
1656058950000|2022-06-24 08:22:30|22805.7|22785.7|22808.1|22788.1|22808.1|22788.1|22805.7|22785.7|1
1656058970000|2022-06-24 08:22:50|22810.6|22790.6|22823.1|22803.1|22825.6|22805.6|22810.6|22790.6|9
1656059030000|2022-06-24 08:23:50|||||||||1
1656059040000|2022-06-24 08:24:00|22820.6|22800.6|22818.1|22798.1|22820.6|22800.6|22818.1|22798.1|0
1656059050000|2022-06-24 08:24:10|22820.6|22800.6|22818.1|22798.1|22820.6|22800.6|22818.1|22798.1|0
1656059060000|2022-06-24 08:24:20|22820.6|22800.6|22818.1|22798.1|22820.6|22800.6|22818.1|22798.1|0
1656059070000|2022-06-24 08:24:30|22820.6|22800.6|22818.1|22798.1|22820.6|22800.6|22818.1|22798.1|0
1656059080000|2022-06-24 08:24:40|22815.6|22795.6|22805.6|22785.6|22815.6|22795.6|22805.6|22785.6|9
1656059090000|2022-06-24 08:24:50|||||||||1
1656059100000|2022-06-24 08:25:00|22803.1|22783.1|22793.1|22773.1|22803.1|22783.1|22793.1|22773.1|5
1656059110000|2022-06-24 08:25:10|22795.6|22775.6|22758.1|22738.1|22795.6|22775.6|22758.1|22730.6|7
1656059140000|2022-06-24 08:25:40|22755.6|22735.6|22753.1|22733.1|22755.6|22735.6|22753.1|22733.1|0
1656059150000|2022-06-24 08:25:50|||||||||2
1656059160000|2022-06-24 08:26:00|22748.1|22728.1|22745.6|22725.6|22748.1|22728.1|22745.6|22725.6|4
1656059170000|2022-06-24 08:26:10|22750.6|22730.6|22753.1|22733.1|22753.1|22733.1|22750.6|22730.6|1
1656059180000|2022-06-24 08:26:20|22755.6|22735.6|22755.6|22735.6|22755.6|22735.6|22755.6|22735.6|33
1656059190000|2022-06-24 08:26:30|22758.1|22738.1|22758.1|22738.1|22758.1|22738.1|22758.1|22738.1|6
1656059210000|2022-06-24 08:26:50|||||||||1
1656059220000|2022-06-24 08:27:00|22763.1|22743.1|22765.6|22745.6|22768.1|22748.1|22763.1|22743.1|5
1656059260000|2022-06-24 08:27:40|||||||||5
1656059270000|2022-06-24 08:27:50|22765.7|22745.7|22768.1|22748.1|22768.1|22748.1|22765.7|22745.7|5
1656059290000|2022-06-24 08:28:10|22768|22748|22755.6|22735.6|22768|22748|22755.6|22735.6|1
1656059300000|2022-06-24 08:28:20|22750.7|22730.7|22748.1|22728.1|22750.7|22730.7|22748.1|22728.1|4
1656059320000|2022-06-24 08:28:40|22753.1|22733.1|22753.1|22733.1|22753.1|22733.1|22753.1|22733.1|3
1656059330000|2022-06-24 08:28:50|||||||||5
1656059350000|2022-06-24 08:29:10|22760.6|22720.6|22760.6|22720.6|22760.6|22720.6|22760.6|22720.6|5
1656059360000|2022-06-24 08:29:20|22748.1|22728.1|22748.1|22728.1|22748.1|22728.1|22748.1|22728.1|0
1656059390000|2022-06-24 08:29:50|22750.6|22730.6|22760.6|22740.6|22760.6|22740.6|22750.6|22730.6|7
1656059410000|2022-06-24 08:30:10|22763.1|22743.1|22763.1|22743.1|22763.1|22743.1|22763.1|22743.1|0
1656059440000|2022-06-24 08:30:40|||||||||1
1656059450000|2022-06-24 08:30:50|22770.6|22730.6|22770.6|22730.6|22770.6|22730.6|22770.6|22730.6|1
1656059500000|2022-06-24 08:31:40|22763.1|22743.1|22763.1|22743.1|22763.1|22743.1|22763.1|22743.1|0
1656059510000|2022-06-24 08:31:50|22768.1|22748.1|22780.6|22740.6|22780.6|22748.1|22768.1|22740.6|1
1656059530000|2022-06-24 08:32:10|||||||||1
1656059540000|2022-06-24 08:32:20|22783.1|22743.1|22783.1|22743.1|22783.1|22743.1|22783.1|22743.1|0
1656059570000|2022-06-24 08:32:50|22778.1|22758.1|22778.1|22758.1|22778.1|22758.1|22778.1|22758.1|1
1656059600000|2022-06-24 08:33:20|22785.6|22765.6|22788.1|22768.1|22788.1|22768.1|22785.6|22765.6|2
1656059610000|2022-06-24 08:33:30|22790.6|22770.6|22790.6|22770.6|22793.1|22773.1|22790.6|22770.6|0
1656059660000|2022-06-24 08:34:20|||||||||6
1656059690000|2022-06-24 08:34:50|||||||||1
1656059750000|2022-06-24 08:35:50|22798.1|22778.1|22798.1|22778.1|22798.1|22778.1|22798.1|22778.1|1
1656059770000|2022-06-24 08:36:10|22795.6|22775.6|22795.6|22775.6|22795.6|22775.6|22795.6|22775.6|0
1656059800000|2022-06-24 08:36:40|||||||||3
1656059810000|2022-06-24 08:36:50|||||||||1
1656059820000|2022-06-24 08:37:00|||||||||1
1656059840000|2022-06-24 08:37:20|||||||||5
1656059920000|2022-06-24 08:38:40|22795.5|22775.5|22795.6|22775.6|22795.6|22775.6|22793.1|22773.1|3
1656059940000|2022-06-24 08:39:00|22795.5|22775.5|22790.6|22770.6|22795.5|22775.5|22790.6|22770.6|2
1656059950000|2022-06-24 08:39:10|22788.1|22768.1|22783.1|22763.1|22788.1|22768.1|22783.1|22763.1|1
1656059960000|2022-06-24 08:39:20|22783|22763|22773.1|22753.1|22783|22763|22773.1|22753.1|1
1656059980000|2022-06-24 08:39:40|22768.1|22748.1|22768.1|22748.1|22768.1|22748.1|22768.1|22748.1|1
1656059990000|2022-06-24 08:39:50|||||||||1
1656060010000|2022-06-24 08:40:10|||||||||1
1656060040000|2022-06-24 08:40:40|22768|22748|22765.6|22745.6|22768|22748|22765.6|22745.6|0
1656060050000|2022-06-24 08:40:50|22768|22748|22773.1|22753.1|22773.1|22753.1|22768|22748|2
1656060070000|2022-06-24 08:41:10|22778|22758|22778.1|22758.1|22778.1|22758.1|22778|22758|0
1656060090000|2022-06-24 08:41:30|22780.6|22760.6|22780.6|22760.6|22780.6|22760.6|22780.6|22760.6|0
1656060150000|2022-06-24 08:42:30|22795.6|22755.6|22788.1|22768.1|22795.6|22768.1|22788.1|22755.6|6
1656060160000|2022-06-24 08:42:40|22790.6|22770.6|22790.6|22770.6|22790.6|22770.6|22790.6|22770.6|0
1656060170000|2022-06-24 08:42:50|||||||||1
1656060180000|2022-06-24 08:43:00|||||||||8
1656060190000|2022-06-24 08:43:10|22808.1|22768.1|22808.1|22768.1|22808.1|22768.1|22808.1|22768.1|1
1656060210000|2022-06-24 08:43:30|22805.6|22785.6|22805.6|22785.6|22805.6|22785.6|22805.6|22785.6|0
1656060220000|2022-06-24 08:43:40|22820.6|22780.6|22820.6|22780.6|22820.6|22780.6|22820.6|22780.6|1
1656060230000|2022-06-24 08:43:50|22813|22793|22813|22793|22813|22793|22813|22793|0
1656060250000|2022-06-24 08:44:10|22813.1|22793.1|22813|22793|22818|22798|22813|22793|0
1656060280000|2022-06-24 08:44:40|22810.5|22790.5|22810.5|22790.5|22810.5|22790.5|22810.5|22790.5|1
1656060300000|2022-06-24 08:45:00|||||||||3
1656060310000|2022-06-24 08:45:10|22813|22793|22813|22793|22813|22793|22813|22793|0
1656060330000|2022-06-24 08:45:30|||||||||2
1656060340000|2022-06-24 08:45:40|22815.5|22795.5|22815.5|22795.5|22815.5|22795.5|22815.5|22795.5|0
1656060350000|2022-06-24 08:45:50|22818|22798|22818|22798|22818|22798|22818|22798|3
1656060380000|2022-06-24 08:46:20|||||||||3
1656060390000|2022-06-24 08:46:30|22818.1|22798.1|22825.5|22805.5|22825.5|22805.5|22818.1|22798.1|2
1656060410000|2022-06-24 08:46:50|22830.5|22810.5|22830.5|22810.5|22830.5|22810.5|22830.5|22810.5|1
1656060420000|2022-06-24 08:47:00|22833|22813|22835.5|22815.5|22835.5|22815.5|22833|22813|3
1656060440000|2022-06-24 08:47:20|22835.6|22815.6|22838|22818|22838|22818|22835.6|22815.6|0
1656060460000|2022-06-24 08:47:40|22838.1|22818.1|22840.5|22820.5|22840.5|22820.5|22838.1|22818.1|16
1656060480000|2022-06-24 08:48:00|||||||||2
1656060500000|2022-06-24 08:48:20|||||||||2
1656060530000|2022-06-24 08:48:50|22838.1|22818.1|22838|22818|22838.1|22818.1|22838|22818|0
1656060550000|2022-06-24 08:49:10|22833|22813|22830.5|22810.5|22833|22813|22830.5|22810.5|1
1656060570000|2022-06-24 08:49:30|||||||||5
1656060590000|2022-06-24 08:49:50|22830.6|22810.6|22833|22813|22833|22813|22830.6|22810.6|1
1656060640000|2022-06-24 08:50:40|22835.5|22815.5|22835.5|22815.5|22835.5|22815.5|22835.5|22815.5|0
1656060680000|2022-06-24 08:51:20|22830.5|22810.5|22830.5|22810.5|22830.5|22810.5|22830.5|22810.5|1
1656060690000|2022-06-24 08:51:30|22828|22808|22828|22808|22828|22808|22828|22808|1
1656060720000|2022-06-24 08:52:00|22828.1|22808.1|22835.5|22815.5|22835.5|22815.5|22828.1|22808.1|2
1656060730000|2022-06-24 08:52:10|22845.5|22825.5|22890.5|22870.5|22890.5|22870.5|22845.5|22825.5|57
1656060750000|2022-06-24 08:52:30|22888|22868|22885.5|22865.5|22888|22868|22885.5|22865.5|1
1656060770000|2022-06-24 08:52:50|||||||||1
1656060780000|2022-06-24 08:53:00|22888|22868|22900.5|22880.5|22900.5|22880.5|22888|22868|6
1656060790000|2022-06-24 08:53:10|22898|22878|22898|22878|22898|22878|22898|22878|2
1656060800000|2022-06-24 08:53:20|||||||||2
1656060810000|2022-06-24 08:53:30|||||||||1
1656060820000|2022-06-24 08:53:40|22900.5|22880.5|22903|22883|22903|22883|22900.5|22880.5|6
1656060840000|2022-06-24 08:54:00|22900.5|22880.5|22900.5|22880.5|22900.5|22880.5|22900.5|22880.5|2
1656060850000|2022-06-24 08:54:10|22895.5|22875.5|22893|22873|22895.5|22875.5|22893|22873|7
1656060860000|2022-06-24 08:54:20|||||||||1
1656060870000|2022-06-24 08:54:30|22893.1|22873.1|22898|22878|22898|22878|22893.1|22873.1|1
1656060880000|2022-06-24 08:54:40|22898.1|22878.1|22903|22883|22903|22883|22898.1|22878.1|0
1656060900000|2022-06-24 08:55:00|22900.5|22880.5|22898|22878|22900.5|22880.5|22898|22878|3
1656060910000|2022-06-24 08:55:10|22895.5|22875.5|22895.5|22875.5|22895.5|22875.5|22895.5|22875.5|0
1656060920000|2022-06-24 08:55:20|22898|22878|22898|22878|22898|22878|22898|22878|0
1656060960000|2022-06-24 08:56:00|||||||||2
1656060980000|2022-06-24 08:56:20|22895.5|22875.5|22900.5|22880.5|22900.5|22880.5|22895.5|22875.5|2
1656061010000|2022-06-24 08:56:50|22903|22883|22903|22883|22903|22883|22903|22883|1
1656061030000|2022-06-24 08:57:10|22905.5|22885.5|22905.5|22885.5|22905.5|22885.5|22905.5|22885.5|0
1656061050000|2022-06-24 08:57:30|||||||||8
1656061060000|2022-06-24 08:57:40|22908|22888|22908|22888|22908|22888|22908|22888|6
1656061070000|2022-06-24 08:57:50|22910.5|22890.5|22913|22893|22913|22893|22910.5|22890.5|2
1656061080000|2022-06-24 08:58:00|22910.5|22890.5|22910.5|22890.5|22910.5|22890.5|22910.5|22890.5|0
1656061090000|2022-06-24 08:58:10|22917.9|22897.9|22923|22903|22923|22903|22917.9|22897.9|6
1656061100000|2022-06-24 08:58:20|22925.5|22905.5|22925.5|22905.5|22925.5|22905.5|22925.5|22905.5|0
1656061120000|2022-06-24 08:58:40|||||||||1
1656061130000|2022-06-24 08:58:50|22930.5|22910.5|22933|22913|22933|22913|22930.5|22910.5|3
1656061140000|2022-06-24 08:59:00|22938|22918|22945.5|22925.5|22945.5|22925.5|22938|22918|5
1656061150000|2022-06-24 08:59:10|22948|22928|22948|22928|22948|22928|22948|22928|0
1656061160000|2022-06-24 08:59:20|22950.5|22930.5|22953|22933|22953|22933|22950.5|22930.5|4
1656061200000|2022-06-24 09:00:00|22960.5|22940.5|22960.5|22940.5|22960.5|22940.5|22960.5|22940.5|5
1656061210000|2022-06-24 09:00:10|22978|22958|22978|22958|22978|22958|22978|22958|2
1656061240000|2022-06-24 09:00:40|22980.5|22960.5|22965.5|22945.5|22980.5|22960.5|22965.5|22945.5|1
1656061250000|2022-06-24 09:00:50|22973|22953|22983|22963|22983|22963|22973|22953|9
1656061260000|2022-06-24 09:01:00|||||||||2
1656061270000|2022-06-24 09:01:10|22988|22968|22990.5|22970.5|22990.5|22970.5|22988|22968|0
1656061280000|2022-06-24 09:01:20|22975.5|22955.5|22975.5|22955.5|22975.5|22955.5|22975.5|22955.5|4
1656061290000|2022-06-24 09:01:30|||||||||8
1656061300000|2022-06-24 09:01:40|22980.5|22960.5|22980.5|22960.5|22980.5|22960.5|22980.5|22960.5|1
1656061310000|2022-06-24 09:01:50|||||||||1
1656061330000|2022-06-24 09:02:10|22993|22973|22993|22973|22993|22973|22993|22973|2
1656061370000|2022-06-24 09:02:50|23060.5|23000.5|23055.5|23035.5|23065.5|23035.5|23053|23000.5|62
1656061380000|2022-06-24 09:03:00|23053|23033|23053|23033|23053|23033|23053|23033|4
1656061400000|2022-06-24 09:03:20|23052.9|23032.9|23048|23028|23052.9|23032.9|23048|23028|2
1656061410000|2022-06-24 09:03:30|23043|23023|23050.5|23010.5|23050.5|23023|23043|23010.5|4
1656061420000|2022-06-24 09:03:40|23043|23023|23043|23023|23043|23023|23043|23023|15
1656061430000|2022-06-24 09:03:50|||||||||2
1656061440000|2022-06-24 09:04:00|23035.5|23015.5|23035.5|23015.5|23035.5|23015.5|23035.5|23015.5|12
1656061450000|2022-06-24 09:04:10|23050.5|23010.5|23050.5|23010.5|23050.5|23010.5|23050.5|23010.5|2
1656061460000|2022-06-24 09:04:20|23045.5|23025.5|23045.5|23025.5|23045.5|23025.5|23045.5|23025.5|0
1656061470000|2022-06-24 09:04:30|||||||||5
1656061480000|2022-06-24 09:04:40|23048|23028|23048|23028|23048|23028|23048|23028|6
1656061490000|2022-06-24 09:04:50|23053|23033|23053|23033|23053|23033|23053|23033|52
1656061500000|2022-06-24 09:05:00|23082.9|23022.9|23080.5|23060.5|23083.1|23060.5|23075.5|23022.9|9
1656061510000|2022-06-24 09:05:10|23075.5|23055.5|23075.5|23055.5|23075.5|23055.5|23075.5|23055.5|2
1656061520000|2022-06-24 09:05:20|23073|23053|23073|23053|23073|23053|23073|23053|3
1656061530000|2022-06-24 09:05:30|23070.5|23050.5|23065.5|23045.5|23070.5|23050.5|23065.5|23045.5|4
1656061550000|2022-06-24 09:05:50|23060.5|23040.5|23053|23033|23060.5|23040.5|23053|23033|9
1656061560000|2022-06-24 09:06:00|23052.9|23032.9|23053|23033|23053|23033|23050.5|23030.5|4
1656061580000|2022-06-24 09:06:20|23058|23038|23060.5|23040.5|23060.5|23040.5|23058|23038|1
1656061590000|2022-06-24 09:06:30|23062.9|23042.9|23065.5|23045.5|23065.5|23045.5|23062.9|23042.9|2
1656061610000|2022-06-24 09:06:50|23067.9|23047.9|23093|23073|23105.5|23073|23067.9|23047.9|7
1656061620000|2022-06-24 09:07:00|23098|23078|23100.5|23080.5|23100.5|23080.5|23098|23078|7
1656061630000|2022-06-24 09:07:10|23105.5|23085.5|23105.5|23085.5|23105.5|23085.5|23103|23083|7
1656061640000|2022-06-24 09:07:20|23107.9|23087.9|23110.5|23090.5|23110.5|23090.5|23107.9|23087.9|12
1656061650000|2022-06-24 09:07:30|23108|23088|23105.5|23085.5|23108|23088|23105.5|23085.5|13
1656061670000|2022-06-24 09:07:50|||||||||3
1656061680000|2022-06-24 09:08:00|23103|23083|23103|23083|23103|23083|23103|23083|1
1656061690000|2022-06-24 09:08:10|23105.4|23085.4|23105.5|23085.5|23105.5|23085.5|23105.4|23085.4|0
1656061720000|2022-06-24 09:08:40|23110.5|23090.5|23113|23093|23113|23093|23110.5|23090.5|2
1656061730000|2022-06-24 09:08:50|23112.9|23092.9|23110.5|23090.5|23112.9|23092.9|23110.5|23090.5|8
1656061740000|2022-06-24 09:09:00|23110.4|23090.4|23103|23083|23110.4|23090.4|23103|23083|4
1656061750000|2022-06-24 09:09:10|23102.9|23082.9|23100.5|23080.5|23102.9|23082.9|23100.5|23080.5|1
1656061770000|2022-06-24 09:09:30|23102.9|23082.9|23103|23083|23103|23083|23102.9|23082.9|0
1656061780000|2022-06-24 09:09:40|23102.9|23082.9|23098|23078|23102.9|23082.9|23098|23078|6
1656061790000|2022-06-24 09:09:50|23097.9|23077.9|23093|23073|23097.9|23077.9|23093|23073|3
1656061800000|2022-06-24 09:10:00|23095.5|23075.5|23095.5|23075.5|23095.5|23075.5|23095.5|23075.5|2
1656061830000|2022-06-24 09:10:30|23098|23078|23108|23088|23108|23088|23098|23078|11
1656061840000|2022-06-24 09:10:40|23117.9|23097.9|23118|23098|23118|23098|23117.9|23097.9|1
1656061850000|2022-06-24 09:10:50|||||||||2
1656061870000|2022-06-24 09:11:10|23128|23108|23133|23113|23133|23113|23128|23108|11
1656061900000|2022-06-24 09:11:40|23135.5|23115.5|23135.5|23115.5|23135.5|23115.5|23135.5|23115.5|3
1656061910000|2022-06-24 09:11:50|23135.4|23115.4|23135.4|23115.4|23135.4|23115.4|23135.4|23115.4|1
1656061930000|2022-06-24 09:12:10|23137.9|23117.9|23142.9|23122.9|23142.9|23122.9|23137.9|23117.9|5
1656061940000|2022-06-24 09:12:20|||||||||4
1656061950000|2022-06-24 09:12:30|23140.4|23120.4|23140.4|23120.4|23140.4|23120.4|23140.4|23120.4|2
1656061980000|2022-06-24 09:13:00|23137.9|23117.9|23137.9|23117.9|23137.9|23117.9|23137.9|23117.9|8
1656062080000|2022-06-24 09:14:40|||||||||2
1656062090000|2022-06-24 09:14:50|23140.4|23120.4|23140.4|23120.4|23140.4|23120.4|23140.4|23120.4|1
1656062100000|2022-06-24 09:15:00|23137.9|23117.9|23127.9|23107.9|23137.9|23117.9|23125.4|23105.4|31
1656062120000|2022-06-24 09:15:20|23128|23108|23140.4|23120.4|23140.4|23120.4|23128|23108|9
1656062150000|2022-06-24 09:15:50|23138|23118|23137.9|23117.9|23138|23118|23137.9|23117.9|0
1656062170000|2022-06-24 09:16:10|23125.4|23105.4|23120.4|23100.4|23125.4|23105.4|23120.4|23100.4|7
1656062180000|2022-06-24 09:16:20|23115.5|23095.5|23115.5|23095.5|23115.5|23095.5|23115.5|23095.5|1
1656062190000|2022-06-24 09:16:30|23115.4|23095.4|23080.4|23060.4|23120.5|23095.4|23080.4|23060.4|10
1656062200000|2022-06-24 09:16:40|23072.9|23052.9|23072.9|23052.9|23072.9|23052.9|23072.9|23052.9|14
1656062220000|2022-06-24 09:17:00|23073|23053|23077.9|23057.9|23077.9|23057.9|23073|23053|1
1656062240000|2022-06-24 09:17:20|23080.4|23060.4|23090.4|23070.4|23090.4|23070.4|23080.4|23060.4|2
1656062270000|2022-06-24 09:17:50|23088|23068|23087.9|23067.9|23088|23068|23087.9|23067.9|1
1656062280000|2022-06-24 09:18:00|23092.9|23072.9|23092.9|23072.9|23092.9|23072.9|23092.9|23072.9|0
1656062290000|2022-06-24 09:18:10|23095.4|23075.4|23112.9|23092.9|23112.9|23092.9|23095.4|23075.4|15
1656062310000|2022-06-24 09:18:30|23115.4|23095.4|23115.4|23095.4|23115.4|23095.4|23115.4|23095.4|2
1656062320000|2022-06-24 09:18:40|23120.4|23100.4|23130.4|23110.4|23130.4|23110.4|23120.4|23100.4|5
1656062330000|2022-06-24 09:18:50|23125.4|23105.4|23122.9|23102.9|23125.4|23105.4|23122.9|23102.9|5
1656062340000|2022-06-24 09:19:00|23125.4|23105.4|23132.9|23112.9|23132.9|23112.9|23125.4|23105.4|4
1656062360000|2022-06-24 09:19:20|||||||||10
1656062380000|2022-06-24 09:19:40|23145.4|23125.4|23145.4|23125.4|23145.4|23125.4|23145.4|23125.4|7
1656062390000|2022-06-24 09:19:50|23165.4|23145.4|23232.9|23192.9|23232.9|23195.5|23165.4|23145.4|153
1656062400000|2022-06-24 09:20:00|23227.9|23207.9|23240.4|23200.4|23240.4|23210.4|23227.9|23200.4|10
1656062410000|2022-06-24 09:20:10|23227.9|23207.9|23220.4|23200.4|23235.4|23207.9|23220.4|23195.4|18
1656062420000|2022-06-24 09:20:20|23217.9|23197.9|23217.9|23197.9|23217.9|23197.9|23217.9|23197.9|7
1656062430000|2022-06-24 09:20:30|||||||||3
1656062440000|2022-06-24 09:20:40|23222.9|23162.9|23222.9|23162.9|23222.9|23162.9|23222.9|23162.9|16
1656062450000|2022-06-24 09:20:50|23222.8|23162.8|23187.9|23167.9|23222.8|23167.9|23187.9|23162.8|3
1656062460000|2022-06-24 09:21:00|23200.5|23140.5|23187.9|23147.9|23200.5|23147.9|23187.9|23140.4|1
1656062470000|2022-06-24 09:21:10|23185.4|23145.4|23185.4|23145.4|23185.4|23145.4|23185.4|23145.4|0
1656062480000|2022-06-24 09:21:20|23172.9|23152.9|23170.4|23150.4|23172.9|23152.9|23170.4|23150.4|2
1656062490000|2022-06-24 09:21:30|23167.9|23147.9|23167.9|23147.9|23167.9|23147.9|23167.9|23147.9|0
1656062510000|2022-06-24 09:21:50|||||||||1
1656062520000|2022-06-24 09:22:00|23167.8|23147.8|23170.4|23130.4|23170.4|23147.8|23167.8|23130.4|4
1656062530000|2022-06-24 09:22:10|23167.9|23127.9|23167.9|23127.9|23167.9|23127.9|23167.9|23127.9|1
1656062550000|2022-06-24 09:22:30|23175.4|23115.4|23162.9|23122.9|23175.4|23122.9|23162.9|23115.4|6
1656062560000|2022-06-24 09:22:40|23170.4|23110.4|23170.4|23110.4|23170.4|23110.4|23170.4|23110.4|3
1656062570000|2022-06-24 09:22:50|23167.9|23107.9|23167.9|23107.9|23167.9|23107.9|23167.9|23107.9|4
1656062620000|2022-06-24 09:23:40|23170.4|23110.4|23170.4|23110.4|23170.4|23110.4|23170.4|23110.4|0
1656062630000|2022-06-24 09:23:50|23143|23123|23165.4|23125.4|23165.4|23132.9|23143|23123|4
1656062640000|2022-06-24 09:24:00|23157.9|23137.9|23162.9|23142.9|23162.9|23142.9|23157.9|23137.9|2
1656062660000|2022-06-24 09:24:20|23165.4|23145.4|23175.4|23135.4|23175.4|23152.9|23165.4|23135.4|5
1656062690000|2022-06-24 09:24:50|23162.9|23142.9|23162.9|23142.9|23162.9|23142.9|23162.9|23142.9|1
1656062700000|2022-06-24 09:25:00|23175.4|23135.4|23162.9|23142.9|23175.4|23142.9|23162.9|23135.4|1
1656062710000|2022-06-24 09:25:10|||||||||2
1656062720000|2022-06-24 09:25:20|||||||||11
1656062730000|2022-06-24 09:25:30|23170.3|23150.3|23180.4|23160.4|23180.4|23160.4|23170.3|23150.3|3
1656062740000|2022-06-24 09:25:40|23185.4|23165.4|23185.4|23165.4|23185.4|23165.4|23182.9|23162.9|1
1656062750000|2022-06-24 09:25:50|23182.9|23162.9|23182.9|23162.9|23182.9|23162.9|23182.9|23162.9|4
1656062760000|2022-06-24 09:26:00|||||||||1
1656062780000|2022-06-24 09:26:20|23185.4|23165.4|23190.4|23170.4|23190.4|23170.4|23185.4|23165.4|5
1656062790000|2022-06-24 09:26:30|23192.9|23172.9|23192.9|23172.9|23192.9|23172.9|23192.9|23172.9|0
1656062800000|2022-06-24 09:26:40|23190.4|23170.4|23190.4|23170.4|23190.4|23170.4|23190.4|23170.4|2
1656062810000|2022-06-24 09:26:50|23192.9|23172.9|23190.4|23170.4|23192.9|23172.9|23190.4|23170.4|3
1656062820000|2022-06-24 09:27:00|23195.4|23175.4|23192.9|23172.9|23195.4|23175.4|23192.9|23172.9|5
1656062830000|2022-06-24 09:27:10|23187.9|23167.9|23187.9|23167.9|23187.9|23167.9|23187.9|23167.9|6
1656062840000|2022-06-24 09:27:20|23185.4|23165.4|23182.9|23162.9|23185.4|23165.4|23182.9|23162.9|1
1656062850000|2022-06-24 09:27:30|23185.4|23165.4|23182.9|23162.9|23185.4|23165.4|23182.9|23162.9|2
1656062860000|2022-06-24 09:27:40|23185.4|23165.4|23187.9|23167.9|23187.9|23167.9|23185.4|23165.4|1
1656062870000|2022-06-24 09:27:50|23185.4|23165.4|23185.4|23165.4|23185.4|23165.4|23185.4|23165.4|2
1656062890000|2022-06-24 09:28:10|23187.9|23167.9|23185.4|23165.4|23187.9|23167.9|23185.4|23165.4|1
1656062900000|2022-06-24 09:28:20|||||||||3
1656062930000|2022-06-24 09:28:50|23187.9|23167.9|23185.4|23165.4|23187.9|23167.9|23185.4|23165.4|4
1656062940000|2022-06-24 09:29:00|23190.3|23170.3|23190.4|23170.4|23190.4|23170.4|23190.3|23170.3|3
1656062960000|2022-06-24 09:29:20|23192.9|23172.9|23195.4|23175.4|23195.4|23175.4|23192.9|23172.9|5
1656062980000|2022-06-24 09:29:40|23192.9|23172.9|23192.9|23172.9|23192.9|23172.9|23192.9|23172.9|0
1656063000000|2022-06-24 09:30:00|23190.4|23170.4|23190.4|23170.4|23190.4|23170.4|23190.4|23170.4|1
1656063010000|2022-06-24 09:30:10|23190.3|23170.3|23185.4|23165.4|23190.3|23170.3|23185.4|23165.4|1
1656063030000|2022-06-24 09:30:30|23182.9|23162.9|23180.4|23160.4|23182.9|23162.9|23180.4|23160.4|3
1656063070000|2022-06-24 09:31:10|23172.9|23152.9|23170.4|23150.4|23172.9|23152.9|23170.4|23150.4|2
1656063080000|2022-06-24 09:31:20|23170.3|23150.3|23160.4|23140.4|23170.3|23150.3|23160.4|23140.4|0
1656063120000|2022-06-24 09:32:00|23157.9|23137.9|23172.9|23152.9|23172.9|23152.9|23157.9|23137.9|10
1656063130000|2022-06-24 09:32:10|23175.4|23155.4|23175.4|23155.4|23175.4|23155.4|23175.4|23155.4|0
1656063140000|2022-06-24 09:32:20|||||||||1
1656063160000|2022-06-24 09:32:40|23180.4|23160.4|23180.4|23160.4|23180.4|23160.4|23180.4|23160.4|6
1656063170000|2022-06-24 09:32:50|23180.3|23160.3|23175.4|23155.4|23180.3|23160.3|23175.4|23155.4|1
1656063200000|2022-06-24 09:33:20|||||||||3
1656063210000|2022-06-24 09:33:30|23172.9|23152.9|23172.9|23152.9|23172.9|23152.9|23172.9|23152.9|0
1656063230000|2022-06-24 09:33:50|||||||||1
1656063270000|2022-06-24 09:34:30|23172.8|23152.8|23170.4|23150.4|23172.8|23152.8|23170.4|23150.4|0
1656063290000|2022-06-24 09:34:50|||||||||1
1656063300000|2022-06-24 09:35:00|23172.9|23152.9|23175.4|23155.4|23175.4|23155.4|23172.9|23152.9|2
1656063350000|2022-06-24 09:35:50|23180.3|23160.3|23180.4|23160.4|23180.4|23160.4|23180.3|23160.3|1
1656063370000|2022-06-24 09:36:10|23182.9|23162.9|23182.9|23162.9|23182.9|23162.9|23182.9|23162.9|2
1656063410000|2022-06-24 09:36:50|||||||||1
1656063430000|2022-06-24 09:37:10|23185.4|23165.4|23187.9|23167.9|23190.4|23170.4|23185.4|23165.4|0
1656063450000|2022-06-24 09:37:30|23190.4|23170.4|23190.4|23170.4|23190.4|23170.4|23190.4|23170.4|0
1656063470000|2022-06-24 09:37:50|||||||||1
1656063480000|2022-06-24 09:38:00|||||||||1
1656063510000|2022-06-24 09:38:30|23187.9|23167.9|23187.9|23167.9|23187.9|23167.9|23187.9|23167.9|2
1656063520000|2022-06-24 09:38:40|23187.8|23167.8|23180.4|23160.4|23187.8|23167.8|23180.4|23160.4|1
1656063530000|2022-06-24 09:38:50|||||||||1
1656063540000|2022-06-24 09:39:00|23180.3|23160.3|23180.4|23160.4|23180.4|23160.4|23180.3|23160.3|0
1656063600000|2022-06-24 09:40:00|23182.8|23162.8|23182.8|23162.8|23182.8|23162.8|23182.8|23162.8|6
1656063610000|2022-06-24 09:40:10|23185.3|23165.3|23185.3|23165.3|23185.3|23165.3|23185.3|23165.3|5
1656063620000|2022-06-24 09:40:20|23182.8|23162.8|23182.8|23162.8|23182.8|23162.8|23182.8|23162.8|4
1656063630000|2022-06-24 09:40:30|23182.9|23162.9|23185.3|23165.3|23185.3|23165.3|23182.9|23162.9|0
1656063640000|2022-06-24 09:40:40|23182.9|23162.9|23182.8|23162.8|23182.9|23162.9|23182.8|23162.8|1
1656063650000|2022-06-24 09:40:50|23177.9|23157.9|23172.8|23152.8|23177.9|23157.9|23172.8|23152.8|1
1656063660000|2022-06-24 09:41:00|||||||||2
1656063720000|2022-06-24 09:42:00|23170.3|23150.3|23170.3|23150.3|23170.3|23150.3|23170.3|23150.3|0
1656063740000|2022-06-24 09:42:20|23170.4|23150.4|23172.8|23152.8|23172.8|23152.8|23170.4|23150.4|0
1656063780000|2022-06-24 09:43:00|23170.3|23150.3|23170.3|23150.3|23170.3|23150.3|23170.3|23150.3|4
1656063790000|2022-06-24 09:43:10|23170.4|23150.4|23172.8|23152.8|23172.8|23152.8|23170.4|23150.4|2
1656063800000|2022-06-24 09:43:20|23170.4|23150.4|23170.3|23150.3|23170.4|23150.4|23170.3|23150.3|0
1656063830000|2022-06-24 09:43:50|||||||||2
1656063840000|2022-06-24 09:44:00|23170.4|23150.4|23175.3|23155.3|23175.3|23155.3|23170.4|23150.4|3
1656063880000|2022-06-24 09:44:40|23172.8|23152.8|23170.3|23150.3|23172.8|23152.8|23170.3|23150.3|2
1656063890000|2022-06-24 09:44:50|||||||||1
1656063900000|2022-06-24 09:45:00|23165.4|23145.4|23150.3|23130.3|23165.4|23145.4|23150.3|23130.3|2
1656063930000|2022-06-24 09:45:30|||||||||5
1656063950000|2022-06-24 09:45:50|23157.8|23137.8|23162.8|23142.8|23162.8|23142.8|23157.8|23137.8|2
1656063960000|2022-06-24 09:46:00|23175.3|23135.3|23175.3|23135.3|23175.3|23135.3|23175.3|23135.3|1
1656063980000|2022-06-24 09:46:20|23167.8|23127.8|23167.8|23127.8|23167.8|23127.8|23167.8|23127.8|6
1656064020000|2022-06-24 09:47:00|23152.8|23132.8|23152.8|23132.8|23152.8|23132.8|23152.8|23132.8|1
1656064040000|2022-06-24 09:47:20|23150.3|23130.3|23150.3|23130.3|23150.3|23130.3|23150.3|23130.3|0
1656064070000|2022-06-24 09:47:50|||||||||4
1656064080000|2022-06-24 09:48:00|23150.2|23130.2|23132.8|23112.8|23150.2|23130.2|23125.3|23105.3|15
1656064090000|2022-06-24 09:48:10|23135.3|23115.3|23140.3|23120.3|23140.3|23120.3|23135.3|23115.3|0
1656064140000|2022-06-24 09:49:00|23147.8|23127.8|23140.3|23120.3|23147.8|23127.8|23140.3|23120.3|2
1656064170000|2022-06-24 09:49:30|23142.8|23122.8|23142.8|23122.8|23142.8|23122.8|23142.8|23122.8|10
1656064180000|2022-06-24 09:49:40|23147.8|23107.8|23132.8|23112.8|23147.8|23117.8|23132.8|23105.3|0
1656064190000|2022-06-24 09:49:50|23132.9|23112.9|23137.8|23117.8|23137.8|23117.8|23132.9|23112.9|0
1656064200000|2022-06-24 09:50:00|23135.3|23115.3|23135.3|23115.3|23135.3|23115.3|23135.3|23115.3|0
1656064210000|2022-06-24 09:50:10|23140.3|23120.3|23140.3|23120.3|23140.3|23120.3|23140.3|23120.3|1
1656064230000|2022-06-24 09:50:30|23140.4|23120.4|23165.3|23145.3|23165.3|23145.3|23140.4|23120.4|8
1656064240000|2022-06-24 09:50:40|23170.3|23150.3|23170.3|23150.3|23170.3|23150.3|23170.3|23150.3|4
1656064280000|2022-06-24 09:51:20|23165.4|23145.4|23165.3|23145.3|23165.4|23145.4|23165.3|23145.3|4
1656064290000|2022-06-24 09:51:30|||||||||2
1656064300000|2022-06-24 09:51:40|23155.3|23135.3|23155.3|23135.3|23155.3|23135.3|23155.3|23135.3|2
1656064320000|2022-06-24 09:52:00|23152.8|23132.8|23160.3|23120.3|23160.3|23132.8|23152.8|23120.3|0
1656064330000|2022-06-24 09:52:10|23147.8|23127.8|23147.8|23127.8|23147.8|23127.8|23147.8|23127.8|0
1656064340000|2022-06-24 09:52:20|23155.3|23115.3|23155.3|23115.3|23155.3|23115.3|23155.3|23115.3|0
1656064380000|2022-06-24 09:53:00|23142.8|23122.8|23147.8|23127.8|23155.3|23127.8|23142.8|23115.3|0
1656064390000|2022-06-24 09:53:10|23145.3|23125.3|23145.3|23125.3|23145.3|23125.3|23145.3|23125.3|4
1656064420000|2022-06-24 09:53:40|||||||||2
1656064430000|2022-06-24 09:53:50|23142.8|23122.8|23142.8|23122.8|23142.8|23122.8|23142.8|23122.8|4
1656064440000|2022-06-24 09:54:00|23137.8|23117.8|23130.3|23090.3|23140.4|23117.8|23130.3|23090.3|4
1656064450000|2022-06-24 09:54:10|23135.3|23095.3|23135.3|23095.3|23135.3|23095.3|23135.3|23095.3|0
1656064490000|2022-06-24 09:54:50|23127.8|23107.8|23127.8|23107.8|23127.8|23107.8|23127.8|23107.8|3
1656064500000|2022-06-24 09:55:00|23132.8|23112.8|23132.8|23112.8|23132.8|23112.8|23132.8|23112.8|0
1656064530000|2022-06-24 09:55:30|23145.3|23105.3|23145.3|23105.3|23145.3|23105.3|23145.3|23105.3|0
1656064550000|2022-06-24 09:55:50|||||||||2
1656064570000|2022-06-24 09:56:10|23137.8|23117.8|23137.8|23117.8|23140.3|23120.3|23137.8|23117.8|0
1656064580000|2022-06-24 09:56:20|||||||||2
1656064670000|2022-06-24 09:57:50|||||||||1
1656064710000|2022-06-24 09:58:30|||||||||1
1656064730000|2022-06-24 09:58:50|23150.3|23110.3|23150.3|23110.3|23150.3|23122.8|23142.8|23110.3|0
1656064740000|2022-06-24 09:59:00|23142.8|23122.8|23152.8|23132.8|23155.3|23132.8|23142.8|23115.3|1
1656064750000|2022-06-24 09:59:10|23150.3|23130.3|23150.3|23130.3|23150.3|23130.3|23150.3|23130.3|2
1656064800000|2022-06-24 10:00:00|23152.8|23132.8|23152.8|23132.8|23152.8|23132.8|23152.8|23132.8|0
1656064910000|2022-06-24 10:01:50|||||||||1
1656064920000|2022-06-24 10:02:00|23155.3|23135.3|23155.3|23135.3|23155.3|23135.3|23152.8|23132.8|4
1656064970000|2022-06-24 10:02:50|23152.8|23132.8|23132.8|23112.8|23152.8|23132.8|23132.8|23112.8|4
1656065020000|2022-06-24 10:03:40|23137.7|23117.7|23137.8|23117.8|23137.8|23117.8|23137.7|23117.7|0
1656065060000|2022-06-24 10:04:20|23137.7|23117.7|23145.3|23105.3|23145.3|23117.7|23137.7|23105.3|0
1656065070000|2022-06-24 10:04:30|23132.8|23112.8|23132.8|23112.8|23132.8|23112.8|23132.8|23112.8|0
1656065090000|2022-06-24 10:04:50|||||||||1
1656065100000|2022-06-24 10:05:00|23127.8|23107.8|23127.8|23107.8|23127.8|23107.8|23127.8|23107.8|2
1656065120000|2022-06-24 10:05:20|||||||||5
1656065140000|2022-06-24 10:05:40|23127.7|23107.7|23122.8|23102.8|23127.7|23107.7|23122.8|23102.8|0
1656065150000|2022-06-24 10:05:50|23117.8|23077.8|23115.3|23075.3|23117.8|23077.8|23115.3|23075.3|5
1656065160000|2022-06-24 10:06:00|23102.8|23082.8|23105.3|23085.3|23115.3|23087.7|23102.8|23075.3|0
1656065170000|2022-06-24 10:06:10|23107.7|23087.7|23105.3|23085.3|23107.8|23087.8|23105.3|23085.3|0
1656065190000|2022-06-24 10:06:30|||||||||2
1656065200000|2022-06-24 10:06:40|23105.2|23085.2|23102.8|23082.8|23105.3|23085.3|23102.8|23082.8|5
1656065210000|2022-06-24 10:06:50|23105.2|23085.2|23105.3|23085.3|23105.3|23085.3|23105.2|23085.2|0
1656065220000|2022-06-24 10:07:00|23105.2|23085.2|23105.3|23085.3|23105.3|23085.3|23102.8|23082.8|1
1656065230000|2022-06-24 10:07:10|23107.8|23087.8|23107.8|23087.8|23107.8|23087.8|23107.8|23087.8|1
1656065270000|2022-06-24 10:07:50|||||||||1
1656065290000|2022-06-24 10:08:10|23107.7|23087.7|23107.7|23087.7|23107.7|23087.7|23107.7|23087.7|0
1656065300000|2022-06-24 10:08:20|23105.3|23085.3|23107.7|23087.7|23107.7|23087.7|23105.2|23085.2|1
1656065330000|2022-06-24 10:08:50|||||||||7
1656065340000|2022-06-24 10:09:00|23112.7|23092.7|23125.2|23105.2|23125.2|23105.2|23112.7|23092.7|1
1656065350000|2022-06-24 10:09:10|23127.7|23107.7|23127.7|23107.7|23127.7|23107.7|23127.7|23107.7|0
1656065380000|2022-06-24 10:09:40|23127.8|23107.8|23132.7|23112.7|23132.7|23112.7|23127.8|23107.8|3
1656065390000|2022-06-24 10:09:50|||||||||1
1656065410000|2022-06-24 10:10:10|||||||||5
1656065460000|2022-06-24 10:11:00|23135.2|23115.2|23132.7|23112.7|23135.2|23115.2|23132.7|23112.7|0
1656065550000|2022-06-24 10:12:30|23130.2|23110.2|23130.2|23110.2|23130.2|23110.2|23130.2|23110.2|0
1656065580000|2022-06-24 10:13:00|||||||||1
1656065610000|2022-06-24 10:13:30|23130.3|23110.3|23132.7|23112.7|23132.7|23112.7|23130.3|23110.3|0
1656065640000|2022-06-24 10:14:00|23130.3|23110.3|23130.2|23110.2|23130.3|23110.3|23130.2|23110.2|0
1656065830000|2022-06-24 10:17:10|||||||||3
1656065920000|2022-06-24 10:18:40|23127.7|23107.7|23127.7|23107.7|23127.7|23107.7|23127.7|23107.7|1
1656065940000|2022-06-24 10:19:00|||||||||2
1656065960000|2022-06-24 10:19:20|23130.2|23110.2|23127.7|23107.7|23130.2|23110.2|23127.7|23107.7|1
1656065970000|2022-06-24 10:19:30|23130.2|23110.2|23130.2|23110.2|23130.2|23110.2|23127.7|23107.7|0
1656065980000|2022-06-24 10:19:40|23127.7|23107.7|23127.7|23107.7|23130.2|23110.2|23127.7|23107.7|0
1656065990000|2022-06-24 10:19:50|23130.2|23110.2|23127.7|23107.7|23130.2|23110.2|23127.7|23107.7|3
1656066000000|2022-06-24 10:20:00|23125.2|23105.2|23125.2|23105.2|23125.2|23105.2|23125.2|23105.2|0
1656066010000|2022-06-24 10:20:10|23130.2|23110.2|23130.2|23110.2|23130.2|23110.2|23130.2|23110.2|2
1656066040000|2022-06-24 10:20:40|23122.7|23102.7|23117.7|23097.7|23122.7|23102.7|23117.7|23097.7|3
1656066050000|2022-06-24 10:20:50|23117.6|23097.6|23107.7|23087.7|23117.6|23097.6|23107.7|23087.7|1
1656066060000|2022-06-24 10:21:00|23105.2|23085.2|23102.7|23082.7|23105.2|23085.2|23102.7|23082.7|0
1656066160000|2022-06-24 10:22:40|23102.6|23082.6|23092.7|23072.7|23102.6|23082.6|23092.7|23072.7|11
1656066180000|2022-06-24 10:23:00|23087.7|23067.7|23087.7|23067.7|23087.7|23067.7|23087.7|23067.7|0
1656066190000|2022-06-24 10:23:10|||||||||6
1656066200000|2022-06-24 10:23:20|23087.6|23067.6|23072.7|23052.7|23087.6|23067.6|23072.7|23052.7|5
1656066210000|2022-06-24 10:23:30|23070.2|23050.2|23070.2|23050.2|23070.2|23050.2|23070.2|23050.2|1
1656066240000|2022-06-24 10:24:00|23060.2|23040.2|23060.2|23040.2|23060.2|23040.2|23060.2|23040.2|3
1656066250000|2022-06-24 10:24:10|||||||||1
1656066290000|2022-06-24 10:24:50|23055.2|23035.2|23055.2|23035.2|23055.2|23035.2|23055.2|23035.2|0
1656066300000|2022-06-24 10:25:00|23050.2|23030.2|23047.7|23027.7|23050.2|23030.2|23047.7|23027.7|0
1656066310000|2022-06-24 10:25:10|23050.1|23030.1|23045.2|23025.2|23050.1|23030.1|23045.2|23025.2|1
1656066350000|2022-06-24 10:25:50|23042.7|23022.7|23042.7|23022.7|23042.7|23022.7|23042.7|23022.7|0
1656066360000|2022-06-24 10:26:00|23040.2|23020.2|23040.2|23020.2|23040.2|23020.2|23040.2|23020.2|2
1656066370000|2022-06-24 10:26:10|23037.7|23017.7|23037.7|23017.7|23037.7|23017.7|23037.7|23017.7|1
1656066380000|2022-06-24 10:26:20|23040.2|23020.2|23040.2|23020.2|23040.2|23020.2|23040.2|23020.2|1
1656066390000|2022-06-24 10:26:30|23042.7|23022.7|23042.7|23022.7|23042.7|23022.7|23042.7|23022.7|2
1656066420000|2022-06-24 10:27:00|23050.1|23030.1|23050.2|23030.2|23050.2|23030.2|23050.1|23030.1|1
1656066480000|2022-06-24 10:28:00|23055.2|23035.2|23055.2|23035.2|23055.2|23035.2|23055.2|23035.2|1
1656066550000|2022-06-24 10:29:10|23052.7|23032.7|23052.7|23032.7|23052.7|23032.7|23052.7|23032.7|0
1656066590000|2022-06-24 10:29:50|||||||||1
1656066630000|2022-06-24 10:30:30|23052.6|23032.6|23045.2|23025.2|23052.6|23032.6|23045.2|23025.2|3
1656066660000|2022-06-24 10:31:00|||||||||1
1656066690000|2022-06-24 10:31:30|23045.1|23025.1|23042.7|23022.7|23045.1|23025.1|23042.7|23022.7|0
1656066710000|2022-06-24 10:31:50|||||||||1
1656066730000|2022-06-24 10:32:10|23045.2|23025.2|23045.2|23025.2|23045.2|23025.2|23045.2|23025.2|2
1656066740000|2022-06-24 10:32:20|23047.7|23027.7|23047.7|23027.7|23047.7|23027.7|23047.7|23027.7|0
1656066810000|2022-06-24 10:33:30|23045.2|23025.2|23045.2|23025.2|23045.2|23025.2|23045.2|23025.2|3
1656066830000|2022-06-24 10:33:50|||||||||1
1656066850000|2022-06-24 10:34:10|23050.2|23030.2|23050.2|23030.2|23050.2|23030.2|23050.2|23030.2|0
1656066980000|2022-06-24 10:36:20|23050.1|23030.1|23052.6|23032.6|23052.6|23032.6|23050.1|23030.1|0
1656067020000|2022-06-24 10:37:00|23047.6|23027.6|23047.6|23027.6|23047.6|23027.6|23047.6|23027.6|4
1656067050000|2022-06-24 10:37:30|23045.2|23025.2|23045.1|23025.1|23045.2|23025.2|23045.1|23025.1|39
1656067090000|2022-06-24 10:38:10|23040.2|23020.2|23037.6|23017.6|23040.2|23020.2|23037.6|23017.6|0
1656067130000|2022-06-24 10:38:50|||||||||1
1656067200000|2022-06-24 10:40:00|||||||||5
1656067230000|2022-06-24 10:40:30|23037.7|23017.7|23040.1|23020.1|23040.1|23020.1|23037.7|23017.7|0
1656067240000|2022-06-24 10:40:40|23035.1|23015.1|23035.1|23015.1|23035.1|23015.1|23035.1|23015.1|0
1656067280000|2022-06-24 10:41:20|23037.6|23017.6|23037.6|23017.6|23037.6|23017.6|23037.6|23017.6|0
1656067290000|2022-06-24 10:41:30|23035.1|23015.1|23035.1|23015.1|23035.1|23015.1|23035.1|23015.1|0
1656067310000|2022-06-24 10:41:50|23035.2|23015.2|23035.1|23015.1|23037.6|23017.6|23035.1|23015.1|2
1656067320000|2022-06-24 10:42:00|23035.2|23015.2|23037.6|23017.6|23037.6|23017.6|23035.2|23015.2|2
1656067350000|2022-06-24 10:42:30|23040.1|23020.1|23040.1|23020.1|23040.1|23020.1|23040.1|23020.1|2
1656067390000|2022-06-24 10:43:10|23045.1|23025.1|23045.1|23025.1|23045.1|23025.1|23045.1|23025.1|3
1656067460000|2022-06-24 10:44:20|23047.6|23027.6|23047.6|23027.6|23047.6|23027.6|23047.6|23027.6|1
1656067550000|2022-06-24 10:45:50|||||||||1
1656067570000|2022-06-24 10:46:10|23050.1|23030.1|23070.1|23030.1|23070.1|23035.1|23050.1|23030.1|2
1656067620000|2022-06-24 10:47:00|23072.6|23032.6|23072.6|23032.6|23072.6|23032.6|23072.6|23032.6|2
1656067760000|2022-06-24 10:49:20|23070.1|23030.1|23070.1|23030.1|23070.1|23030.1|23070.1|23030.1|0
1656067780000|2022-06-24 10:49:40|23072.6|23032.6|23072.6|23032.6|23072.6|23032.6|23072.6|23032.6|2
1656067800000|2022-06-24 10:50:00|23057.6|23037.6|23057.6|23037.6|23057.6|23037.6|23057.6|23037.6|5
1656067820000|2022-06-24 10:50:20|23055.1|23035.1|23052.6|23032.6|23055.1|23035.1|23052.6|23032.6|0
1656067830000|2022-06-24 10:50:30|23050.1|23030.1|23050.1|23030.1|23050.1|23030.1|23050.1|23030.1|1
1656067880000|2022-06-24 10:51:20|23042.7|23022.7|23045.1|23025.1|23045.1|23025.1|23042.6|23022.6|1
1656067890000|2022-06-24 10:51:30|||||||||1
1656068050000|2022-06-24 10:54:10|23047.6|23027.6|23047.6|23027.6|23047.6|23027.6|23047.6|23027.6|1
1656068080000|2022-06-24 10:54:40|23040.1|23020.1|23040.1|23020.1|23040.1|23020.1|23040.1|23020.1|3
1656068110000|2022-06-24 10:55:10|23037.6|23017.6|23037.6|23017.6|23037.6|23017.6|23037.6|23017.6|3
1656068120000|2022-06-24 10:55:20|23035.1|23015.1|23035.1|23015.1|23035.1|23015.1|23035.1|23015.1|4
1656068130000|2022-06-24 10:55:30|23030.1|23010.1|23030.1|23010.1|23030.1|23010.1|23030.1|23010.1|1
1656068140000|2022-06-24 10:55:40|23027.6|23007.6|23027.6|23007.6|23027.6|23007.6|23027.6|23007.6|0
1656068160000|2022-06-24 10:56:00|||||||||1
1656068210000|2022-06-24 10:56:50|23032.6|23012.6|23032.6|23012.6|23032.6|23012.6|23032.6|23012.6|4
1656068230000|2022-06-24 10:57:10|||||||||3
1656068260000|2022-06-24 10:57:40|23030.1|23010.1|23030.1|23010.1|23030.1|23010.1|23030.1|23010.1|2
1656068270000|2022-06-24 10:57:50|||||||||1
1656068280000|2022-06-24 10:58:00|||||||||1
1656068290000|2022-06-24 10:58:10|||||||||17
1656068300000|2022-06-24 10:58:20|23027.6|23007.6|23022.6|23002.6|23027.6|23007.6|23022.6|23002.6|2
1656068360000|2022-06-24 10:59:20|||||||||47
1656068370000|2022-06-24 10:59:30|23017.6|22997.6|23000.1|22980.1|23017.6|22997.6|23000.1|22980.1|17
1656068400000|2022-06-24 11:00:00|23015.1|22975.1|23015.1|22975.1|23015.1|22975.1|23015.1|22975.1|5
1656068410000|2022-06-24 11:00:10|23010.1|22990.1|23010.1|22990.1|23010.1|22990.1|23010.1|22990.1|2
1656068420000|2022-06-24 11:00:20|23007.6|22987.6|23002.6|22982.6|23007.6|22987.6|23002.6|22982.6|2
1656068430000|2022-06-24 11:00:30|22997.6|22977.6|22997.6|22977.6|22997.6|22977.6|22997.6|22977.6|3
1656068440000|2022-06-24 11:00:40|22995.1|22975.1|22990.1|22970.1|22995.1|22975.1|22990.1|22970.1|2
1656068450000|2022-06-24 11:00:50|22987.6|22967.6|22987.6|22967.6|22987.6|22967.6|22987.6|22967.6|0
1656068460000|2022-06-24 11:01:00|22975.1|22955.1|22955.1|22935.1|22975.1|22955.1|22955.1|22935.1|7
1656068470000|2022-06-24 11:01:10|22950.1|22930.1|22950.1|22930.1|22950.1|22930.1|22950.1|22930.1|3
1656068480000|2022-06-24 11:01:20|22955.1|22935.1|22950.1|22930.1|22955.1|22935.1|22950.1|22930.1|3
1656068490000|2022-06-24 11:01:30|||||||||1
1656068510000|2022-06-24 11:01:50|22952.6|22932.6|22952.6|22932.6|22952.6|22932.6|22952.6|22932.6|0
1656068540000|2022-06-24 11:02:20|22952.5|22932.5|22950.1|22930.1|22952.5|22932.5|22950.1|22930.1|1
1656068550000|2022-06-24 11:02:30|22955.1|22935.1|22955.1|22935.1|22955.1|22935.1|22955.1|22935.1|4
1656068560000|2022-06-24 11:02:40|22952.6|22932.6|22942.6|22922.6|22952.6|22932.6|22942.6|22922.6|10
1656068570000|2022-06-24 11:02:50|22937.6|22917.6|22937.6|22917.6|22937.6|22917.6|22937.6|22917.6|2
1656068580000|2022-06-24 11:03:00|||||||||2
1656068610000|2022-06-24 11:03:30|22932.6|22912.6|22932.6|22912.6|22932.6|22912.6|22932.6|22912.6|2
1656068620000|2022-06-24 11:03:40|22937.6|22917.6|22937.6|22917.6|22937.6|22917.6|22937.6|22917.6|0
1656068630000|2022-06-24 11:03:50|22932.6|22912.6|22932.6|22912.6|22932.6|22912.6|22932.6|22912.6|1
1656068650000|2022-06-24 11:04:10|22930.1|22910.1|22930.1|22910.1|22930.1|22910.1|22930.1|22910.1|2
1656068660000|2022-06-24 11:04:20|22930|22910|22930|22910|22930|22910|22930|22910|1
1656068690000|2022-06-24 11:04:50|22932.5|22912.5|22930|22910|22932.5|22912.5|22930|22910|1
1656068700000|2022-06-24 11:05:00|22925|22905|22920|22900|22925|22905|22920|22900|7
1656068740000|2022-06-24 11:05:40|22917.5|22897.5|22917.5|22897.5|22917.5|22897.5|22917.5|22897.5|2
1656068750000|2022-06-24 11:05:50|22915.1|22895.1|22912.5|22892.5|22915.1|22895.1|22912.5|22892.5|1
1656068760000|2022-06-24 11:06:00|22910.1|22890.1|22895|22875|22910.1|22890.1|22895|22875|3
1656068770000|2022-06-24 11:06:10|22892.6|22872.6|22870|22850|22892.6|22872.6|22867.5|22847.5|3
1656068780000|2022-06-24 11:06:20|22865.1|22845.1|22895|22835|22895|22845.1|22865|22835|3
1656068810000|2022-06-24 11:06:50|22895.1|22835.1|22870|22850|22895.1|22857.5|22870|22835.1|1
1656068830000|2022-06-24 11:07:10|22862.5|22842.5|22860|22840|22862.5|22842.5|22855|22835|7
1656068840000|2022-06-24 11:07:20|||||||||2
1656068850000|2022-06-24 11:07:30|22855|22835|22855|22835|22855|22835|22855|22835|1
1656068880000|2022-06-24 11:08:00|||||||||1
1656068900000|2022-06-24 11:08:20|||||||||1
1656068910000|2022-06-24 11:08:30|22855.1|22835.1|22860|22840|22860|22840|22855.1|22835.1|2
1656068920000|2022-06-24 11:08:40|22865.1|22825.1|22865.1|22825.1|22865.1|22825.1|22865.1|22825.1|17
1656068930000|2022-06-24 11:08:50|22852.5|22832.5|22852.5|22832.5|22852.5|22832.5|22852.5|22832.5|0
1656068960000|2022-06-24 11:09:20|22852.6|22812.6|22852.5|22812.5|22852.6|22812.6|22852.5|22812.5|2
1656068970000|2022-06-24 11:09:30|22847.6|22807.6|22847.5|22807.5|22850|22810|22847.5|22807.5|7
1656068980000|2022-06-24 11:09:40|22850|22810|22847.5|22807.5|22850|22810|22847.5|22807.5|9
1656068990000|2022-06-24 11:09:50|22852.5|22812.5|22852.5|22812.5|22852.5|22812.5|22852.5|22812.5|1
1656069000000|2022-06-24 11:10:00|22865|22805|22865|22805|22865|22805|22865|22805|2
1656069010000|2022-06-24 11:10:10|||||||||1
1656069050000|2022-06-24 11:10:50|||||||||7
1656069060000|2022-06-24 11:11:00|22852.5|22812.5|22842.5|22822.5|22855|22822.5|22842.5|22812.5|12
1656069070000|2022-06-24 11:11:10|22855|22815|22855|22815|22855|22815|22855|22815|2
1656069110000|2022-06-24 11:11:50|22855.1|22815.1|22867.5|22827.5|22867.5|22827.5|22855.1|22815.1|0
1656069120000|2022-06-24 11:12:00|22870|22830|22872.5|22832.5|22872.5|22832.5|22870|22830|1
1656069140000|2022-06-24 11:12:20|22877.5|22837.5|22890|22830|22890|22837.5|22877.5|22830|0
1656069170000|2022-06-24 11:12:50|22885|22845|22885|22845|22885|22845|22885|22845|0
1656069180000|2022-06-24 11:13:00|22877.5|22857.5|22877.5|22857.5|22877.5|22857.5|22877.5|22857.5|0
1656069190000|2022-06-24 11:13:10|22890|22850|22890|22850|22890|22850|22890|22850|1
1656069200000|2022-06-24 11:13:20|||||||||6
1656069220000|2022-06-24 11:13:40|22882.5|22862.5|22882.5|22862.5|22882.5|22862.5|22882.5|22862.5|51
1656069230000|2022-06-24 11:13:50|||||||||4
1656069270000|2022-06-24 11:14:30|22872.5|22852.5|22872.5|22852.5|22872.5|22852.5|22872.5|22852.5|2
1656069290000|2022-06-24 11:14:50|||||||||14
1656069300000|2022-06-24 11:15:00|22875|22855|22875|22855|22875|22855|22875|22855|0
1656069310000|2022-06-24 11:15:10|22872.5|22852.5|22867.5|22847.5|22872.5|22852.5|22867.5|22847.5|7
1656069320000|2022-06-24 11:15:20|22875|22835|22875|22835|22875|22835|22875|22835|0
1656069330000|2022-06-24 11:15:30|22867.5|22847.5|22867.5|22847.5|22867.5|22847.5|22867.5|22847.5|3
1656069360000|2022-06-24 11:16:00|||||||||42
1656069440000|2022-06-24 11:17:20|||||||||1
1656069510000|2022-06-24 11:18:30|22875|22835|22875|22835|22875|22835|22875|22835|11
1656069570000|2022-06-24 11:19:30|22860|22840|22860|22840|22860|22840|22860|22840|1
1656069590000|2022-06-24 11:19:50|||||||||2
1656069650000|2022-06-24 11:20:50|22852.5|22832.5|22850|22830|22852.5|22832.5|22850|22830|2
1656069660000|2022-06-24 11:21:00|22847.5|22827.5|22842.5|22822.5|22847.5|22827.5|22840|22820|4
1656069670000|2022-06-24 11:21:10|22850|22810|22850|22810|22850|22810|22850|22810|6
1656069680000|2022-06-24 11:21:20|22852.5|22812.5|22865|22805|22865|22812.5|22852.5|22805|5
1656069690000|2022-06-24 11:21:30|22859.9|22819.9|22860|22820|22860|22820|22859.9|22819.9|1
1656069710000|2022-06-24 11:21:50|22867.5|22827.5|22885|22845|22885|22845|22867.5|22827.5|1
1656069720000|2022-06-24 11:22:00|22887.5|22847.5|22890|22850|22890|22850|22887.5|22847.5|0
1656069730000|2022-06-24 11:22:10|22887.5|22867.5|22887.5|22867.5|22887.5|22867.5|22887.5|22867.5|0
1656069790000|2022-06-24 11:23:10|22892.5|22872.5|22892.5|22872.5|22892.5|22872.5|22892.5|22872.5|0
1656069810000|2022-06-24 11:23:30|22902.5|22882.5|22902.5|22882.5|22902.5|22882.5|22902.5|22882.5|1
1656069830000|2022-06-24 11:23:50|22920|22880|22922.5|22902.5|22922.5|22902.5|22920|22880|5
1656069840000|2022-06-24 11:24:00|22917.5|22897.5|22917.5|22897.5|22917.5|22897.5|22917.5|22897.5|1
1656069910000|2022-06-24 11:25:10|22915|22895|22915|22895|22915|22895|22915|22895|0
1656069920000|2022-06-24 11:25:20|||||||||1
1656069960000|2022-06-24 11:26:00|22912.5|22892.5|22912.5|22892.5|22912.5|22892.5|22912.5|22892.5|1
1656069970000|2022-06-24 11:26:10|||||||||1
1656070000000|2022-06-24 11:26:40|22905|22885|22905|22885|22905|22885|22905|22885|3
1656070100000|2022-06-24 11:28:20|22907.5|22887.5|22910|22890|22910|22890|22907.5|22887.5|9
1656070110000|2022-06-24 11:28:30|22912.5|22892.5|22912.5|22892.5|22912.5|22892.5|22912.5|22892.5|2
1656070160000|2022-06-24 11:29:20|22925|22885|22925|22885|22925|22885|22925|22885|1
1656070170000|2022-06-24 11:29:30|22917.4|22897.4|22930|22890|22930|22897.5|22917.4|22890|0
1656070190000|2022-06-24 11:29:50|22934.9|22894.9|22935|22895|22935|22895|22934.9|22894.9|0
1656070250000|2022-06-24 11:30:50|||||||||1
1656070260000|2022-06-24 11:31:00|||||||||1
1656070300000|2022-06-24 11:31:40|||||||||2
1656070350000|2022-06-24 11:32:30|22934.9|22894.9|22934.9|22894.9|22934.9|22894.9|22934.9|22894.9|0
1656070390000|2022-06-24 11:33:10|22922.4|22902.4|22934.9|22894.9|22934.9|22902.4|22922.4|22894.9|3
1656070420000|2022-06-24 11:33:40|22935|22895|22934.9|22914.9|22935|22914.9|22929.9|22895|4
1656070430000|2022-06-24 11:33:50|22935|22915|22937.4|22917.4|22937.4|22917.4|22935|22915|0
1656070440000|2022-06-24 11:34:00|22939.9|22919.9|22939.9|22919.9|22939.9|22919.9|22939.9|22919.9|1
1656070450000|2022-06-24 11:34:10|22930|22910|22929.9|22909.9|22930|22910|22929.9|22909.9|3
1656070470000|2022-06-24 11:34:30|||||||||1
1656070480000|2022-06-24 11:34:40|22930|22910|22939.9|22919.9|22939.9|22919.9|22930|22910|1
1656070490000|2022-06-24 11:34:50|||||||||4
1656070500000|2022-06-24 11:35:00|22934.9|22914.9|22934.9|22914.9|22934.9|22914.9|22934.9|22914.9|6
1656070530000|2022-06-24 11:35:30|22935|22915|22934.9|22914.9|22937.4|22917.4|22934.9|22914.9|0
1656070540000|2022-06-24 11:35:40|||||||||1
1656070590000|2022-06-24 11:36:30|22937.4|22917.4|22937.4|22917.4|22937.4|22917.4|22937.4|22917.4|0
1656070610000|2022-06-24 11:36:50|22937.5|22917.5|22942.4|22922.4|22942.4|22922.4|22937.5|22917.5|1
1656070620000|2022-06-24 11:37:00|22942.5|22922.5|22949.9|22929.9|22949.9|22929.9|22942.5|22922.5|1
1656070630000|2022-06-24 11:37:10|||||||||1
1656070640000|2022-06-24 11:37:20|||||||||9
1656070650000|2022-06-24 11:37:30|22947.5|22927.5|22947.4|22927.4|22949.9|22929.9|22947.4|22927.4|0
1656070740000|2022-06-24 11:39:00|22949.9|22929.9|22949.9|22929.9|22949.9|22929.9|22949.9|22929.9|1
1656070750000|2022-06-24 11:39:10|23002.4|22942.4|23002.4|22942.4|23002.4|22942.4|23002.4|22942.4|10
1656070760000|2022-06-24 11:39:20|22999.9|22939.9|22979.9|22939.9|22999.9|22942.4|22979.9|22939.9|2
1656070770000|2022-06-24 11:39:30|22972.4|22952.4|22972.4|22952.4|22972.4|22952.4|22972.4|22952.4|2
1656070790000|2022-06-24 11:39:50|||||||||4
1656070810000|2022-06-24 11:40:10|22977.4|22957.4|22984.9|22964.9|22984.9|22964.9|22977.4|22957.4|5
1656070820000|2022-06-24 11:40:20|22979.9|22959.9|22974.9|22954.9|22979.9|22959.9|22974.9|22954.9|0
1656070850000|2022-06-24 11:40:50|22972.4|22952.4|22972.4|22952.4|22972.4|22952.4|22972.4|22952.4|1
1656070870000|2022-06-24 11:41:10|22969.9|22949.9|22972.4|22952.4|22972.4|22952.4|22969.9|22949.9|0
1656070880000|2022-06-24 11:41:20|22969.9|22949.9|22969.9|22949.9|22969.9|22949.9|22969.9|22949.9|1
1656070900000|2022-06-24 11:41:40|22967.4|22947.4|22969.9|22949.9|22969.9|22949.9|22967.4|22947.4|4
1656070910000|2022-06-24 11:41:50|22972.4|22952.4|22972.4|22952.4|22972.4|22952.4|22972.4|22952.4|1
1656070930000|2022-06-24 11:42:10|22969.9|22949.9|22969.9|22949.9|22969.9|22949.9|22969.9|22949.9|0
1656070970000|2022-06-24 11:42:50|||||||||1
1656071030000|2022-06-24 11:43:50|||||||||1
1656071040000|2022-06-24 11:44:00|22974.9|22954.9|22974.9|22954.9|22974.9|22954.9|22974.9|22954.9|7
1656071060000|2022-06-24 11:44:20|22979.9|22959.9|22979.9|22959.9|22979.9|22959.9|22979.9|22959.9|0
1656071100000|2022-06-24 11:45:00|22982.4|22962.4|22982.4|22962.4|22982.4|22962.4|22982.4|22962.4|4
1656071110000|2022-06-24 11:45:10|22982.3|22962.3|22969.9|22949.9|22982.3|22962.3|22969.9|22949.9|1
1656071130000|2022-06-24 11:45:30|22967.4|22947.4|22967.4|22947.4|22967.4|22947.4|22967.4|22947.4|0
1656071140000|2022-06-24 11:45:40|22962.4|22942.4|22959.9|22939.9|22962.4|22942.4|22959.9|22939.9|4
1656071160000|2022-06-24 11:46:00|22957.4|22937.4|22957.4|22937.4|22957.4|22937.4|22957.4|22937.4|0
1656071170000|2022-06-24 11:46:10|||||||||1
1656071180000|2022-06-24 11:46:20|22952.4|22932.4|22952.4|22932.4|22952.4|22932.4|22952.4|22932.4|1
1656071190000|2022-06-24 11:46:30|22954.9|22934.9|22954.9|22934.9|22954.9|22934.9|22954.9|22934.9|0
1656071200000|2022-06-24 11:46:40|22952.4|22932.4|22954.9|22934.9|22954.9|22934.9|22952.4|22932.4|0
1656071220000|2022-06-24 11:47:00|22952.4|22932.4|22954.9|22934.9|22954.9|22934.9|22952.4|22932.4|0
1656071230000|2022-06-24 11:47:10|22952.4|22932.4|22952.4|22932.4|22952.4|22932.4|22952.4|22932.4|0
1656071240000|2022-06-24 11:47:20|22949.9|22929.9|22949.9|22929.9|22949.9|22929.9|22949.9|22929.9|0
1656071370000|2022-06-24 11:49:30||22909.9||22909.9||22909.9||22909.9|4
1656071380000|2022-06-24 11:49:40|22934.9|22914.9|22927.4|22907.4|22934.9|22914.9|22927.4|22907.4|1
1656071390000|2022-06-24 11:49:50|22932.4|22912.4|22929.9|22909.9|22932.4|22912.4|22929.9|22909.9|3
1656071400000|2022-06-24 11:50:00|||||||||1
1656071410000|2022-06-24 11:50:10|||||||||1
1656071440000|2022-06-24 11:50:40|22927.4|22907.4|22934.9|22914.9|22934.9|22914.9|22927.4|22907.4|0
1656071460000|2022-06-24 11:51:00|22927.4|22907.4|22929.9|22909.9|22929.9|22909.9|22927.4|22907.4|1
1656071480000|2022-06-24 11:51:20|22932.4|22912.4|22932.4|22912.4|22932.4|22912.4|22932.4|22912.4|0
1656071490000|2022-06-24 11:51:30|22934.9|22914.9|22934.9|22914.9|22934.9|22914.9|22934.9|22914.9|6
1656071500000|2022-06-24 11:51:40|||||||||1
1656071510000|2022-06-24 11:51:50|22937.4|22917.4|22937.4|22917.4|22937.4|22917.4|22937.4|22917.4|0
1656071520000|2022-06-24 11:52:00|22942.3|22922.3|22942.4|22922.4|22942.4|22922.4|22942.3|22922.3|1
1656071530000|2022-06-24 11:52:10|22944.9|22924.9|22944.9|22924.9|22944.9|22924.9|22944.9|22924.9|0
1656071540000|2022-06-24 11:52:20|||||||||2
1656071580000|2022-06-24 11:53:00|22947.4|22927.4|22947.4|22927.4|22947.4|22927.4|22947.4|22927.4|0
1656071590000|2022-06-24 11:53:10|||||||||10
1656071620000|2022-06-24 11:53:40|22967.4||22967.4||22967.4||22967.4||0
1656071630000|2022-06-24 11:53:50|22962.4|22942.4|22962.4|22942.4|22962.4|22942.4|22962.4|22942.4|0
1656071660000|2022-06-24 11:54:20|22962.3|22942.3|22954.9|22934.9|22962.3|22942.3|22954.9|22934.9|2
1656071690000|2022-06-24 11:54:50|||||||||1
1656071710000|2022-06-24 11:55:10|||||||||5
1656071720000|2022-06-24 11:55:20|22957.4|22937.4|22957.4|22937.4|22957.4|22937.4|22957.4|22937.4|0
1656071740000|2022-06-24 11:55:40|||||||||2
1656071800000|2022-06-24 11:56:40|22959.9|22939.9|22959.9|22939.9|22959.9|22939.9|22959.9|22939.9|1
1656071820000|2022-06-24 11:57:00|22962.3|22942.3|22964.9|22944.9|22964.9|22944.9|22962.3|22942.3|1
1656071840000|2022-06-24 11:57:20|22964.8|22944.8|22964.9|22944.9|22964.9|22944.9|22962.4|22942.4|0
1656071860000|2022-06-24 11:57:40|||||||||3
1656071880000|2022-06-24 11:58:00|22967.4|22947.4|22969.9|22949.9|22969.9|22949.9|22967.4|22947.4|0
1656071920000|2022-06-24 11:58:40|||||||||2
1656071950000|2022-06-24 11:59:10|22954.9|22934.9|22954.9|22934.9|22954.9|22934.9|22954.9|22934.9|6
1656071970000|2022-06-24 11:59:30|22949.9|22929.9|22937.4|22917.4|22949.9|22929.9|22937.4|22917.4|2
1656071990000|2022-06-24 11:59:50|||||||||2
1656072000000|2022-06-24 12:00:00|22939.8|22919.8|22877.4|22857.4|22939.9|22919.9|22877.4|22844.9|25
1656072010000|2022-06-24 12:00:10|22877.3|22857.3|22872.4|22852.4|22877.3|22857.3|22872.4|22852.4|3
1656072020000|2022-06-24 12:00:20|22874.9|22854.9|22879.8|22859.8|22879.8|22859.8|22874.9|22854.9|17
1656072030000|2022-06-24 12:00:30|22879.9|22859.9|22909.8|22849.8|22909.9|22859.9|22879.9|22849.8|7
1656072050000|2022-06-24 12:00:50|22909.9|22849.9|22899.8|22879.8|22909.9|22879.8|22899.8|22849.9|4
1656072060000|2022-06-24 12:01:00|22899.9|22879.9|22902.3|22882.3|22904.8|22884.8|22899.8|22879.8|7
1656072070000|2022-06-24 12:01:10|||||||||10
1656072080000|2022-06-24 12:01:20|22899.8|22879.8|22899.8|22879.8|22899.8|22879.8|22899.8|22879.8|1
1656072090000|2022-06-24 12:01:30|||||||||1
1656072100000|2022-06-24 12:01:40|22897.4|22877.4|22897.3|22877.3|22897.4|22877.4|22897.3|22877.3|2
1656072130000|2022-06-24 12:02:10|22899.8|22879.8|22899.8|22879.8|22899.8|22879.8|22899.8|22879.8|2
1656072150000|2022-06-24 12:02:30|||||||||1
1656072160000|2022-06-24 12:02:40|22902.3|22882.3|22902.3|22882.3|22902.3|22882.3|22902.3|22882.3|3
1656072170000|2022-06-24 12:02:50|22902.4|22882.4|22907.3|22887.3|22907.3|22887.3|22902.4|22882.4|2
1656072180000|2022-06-24 12:03:00|||||||||1
1656072190000|2022-06-24 12:03:10|22912.3|22892.3|22912.3|22892.3|22912.3|22892.3|22912.3|22892.3|1
1656072200000|2022-06-24 12:03:20|22912.4|22892.4|22917.3|22897.3|22917.3|22897.3|22912.4|22892.4|5
1656072210000|2022-06-24 12:03:30|22927.3|22907.3|22942.3|22922.3|22944.8|22924.8|22927.3|22907.3|2
1656072220000|2022-06-24 12:03:40|22944.8|22924.8|22944.8|22924.8|22944.8|22924.8|22944.8|22924.8|2
1656072230000|2022-06-24 12:03:50|22944.9|22924.9|22947.3|22927.3|22947.3|22927.3|22944.9|22924.9|1
1656072240000|2022-06-24 12:04:00|22947.4|22927.4|22957.3|22937.3|22957.3|22937.3|22947.4|22927.4|1
1656072250000|2022-06-24 12:04:10|22964.8|22944.8|22984.8|22964.8|22987.3|22967.3|22964.8|22944.8|7
1656072260000|2022-06-24 12:04:20|||||||||2
1656072270000|2022-06-24 12:04:30|22979.8|22959.8|22974.8|22954.8|22979.8|22959.8|22972.3|22952.3|6
1656072280000|2022-06-24 12:04:40|22974.9|22954.9|22974.8|22954.8|22974.9|22954.9|22972.3|22952.3|1
1656072300000|2022-06-24 12:05:00|22972.4|22952.4|22972.3|22952.3|22972.4|22952.4|22972.3|22952.3|0
1656072310000|2022-06-24 12:05:10|22964.8|22944.8|22959.8|22939.8|22964.8|22944.8|22959.8|22939.8|6
1656072330000|2022-06-24 12:05:30|22952.3|22932.3|22949.8|22929.8|22952.3|22932.3|22949.8|22929.8|6
1656072340000|2022-06-24 12:05:40|22944.8|22924.8|22942.3|22922.3|22944.8|22924.8|22942.3|22922.3|2
1656072350000|2022-06-24 12:05:50|22937.3|22917.3|22949.8|22909.8|22964.8|22917.3|22937.3|22904.8|6
1656072380000|2022-06-24 12:06:20|22937.3|22917.3|22937.3|22917.3|22937.3|22917.3|22937.3|22917.3|1
1656072390000|2022-06-24 12:06:30|||||||||1
1656072400000|2022-06-24 12:06:40|22949.8|22909.8|22949.8|22909.8|22949.8|22909.8|22949.8|22909.8|4
1656072420000|2022-06-24 12:07:00|||||||||1
1656072430000|2022-06-24 12:07:10|22944.8|22924.8|22944.8|22924.8|22944.8|22924.8|22944.8|22924.8|0
1656072440000|2022-06-24 12:07:20|||||||||1
1656072450000|2022-06-24 12:07:30|||||||||4
1656072460000|2022-06-24 12:07:40|22944.9|22924.9|22959.8|22919.8|22959.8|22924.9|22944.9|22919.8|1
1656072470000|2022-06-24 12:07:50|22962.3|22922.3|22959.8|22919.8|22962.3|22922.3|22959.8|22919.8|1
1656072480000|2022-06-24 12:08:00|22962.3|22922.3|22969.8|22949.8|22972.3|22952.3|22959.8|22922.3|9
1656072510000|2022-06-24 12:08:30|||||||||1
1656072520000|2022-06-24 12:08:40|22972.3|22952.3|22972.3|22952.3|22972.3|22952.3|22972.3|22952.3|2
1656072530000|2022-06-24 12:08:50|22974.8|22954.8|22977.3|22957.3|22977.3|22957.3|22974.8|22954.8|1
1656072540000|2022-06-24 12:09:00|22982.3|22962.3|22992.3|22972.3|22992.3|22972.3|22982.3|22962.3|6
1656072550000|2022-06-24 12:09:10|22989.8|22969.8|22989.8|22969.8|22989.8|22969.8|22989.8|22969.8|1
1656072560000|2022-06-24 12:09:20|||||||||1
1656072590000|2022-06-24 12:09:50|22984.9|22964.9|22979.8|22959.8|22984.9|22964.9|22979.8|22959.8|2
1656072600000|2022-06-24 12:10:00|22982.3|22962.3|22989.8|22969.8|23007.3|22977.3|22982.3|22962.3|6
1656072610000|2022-06-24 12:10:10|22987.3|22967.3|22984.8|22964.8|22987.3|22967.3|22984.8|22964.8|13
1656072620000|2022-06-24 12:10:20|22987.3|22967.3|22992.3|22972.3|22992.3|22972.3|22987.3|22967.3|8
1656072630000|2022-06-24 12:10:30|||||||||1
1656072640000|2022-06-24 12:10:40|22987.3|22967.3|22987.3|22967.3|22987.3|22967.3|22987.3|22967.3|2
1656072650000|2022-06-24 12:10:50|22999.8|22979.8|22997.3|22977.3|22999.8|22979.8|22997.3|22977.3|13
1656072660000|2022-06-24 12:11:00|||||||||8
1656072670000|2022-06-24 12:11:10|22999.8|22979.8|23004.8|22984.8|23004.8|22984.8|22999.8|22979.8|3
1656072690000|2022-06-24 12:11:30|23007.3|22987.3|23007.3|22987.3|23007.3|22987.3|23007.3|22987.3|3
1656072700000|2022-06-24 12:11:40|23019.8|22979.8|23019.8|22979.8|23019.8|22979.8|23019.8|22979.8|2
1656072720000|2022-06-24 12:12:00|||||||||1
1656072730000|2022-06-24 12:12:10|23014.8|22994.8|23017.3|22997.3|23017.3|22997.3|23014.8|22994.8|2
1656072740000|2022-06-24 12:12:20|23027.3|23007.3|23027.3|23007.3|23027.3|23007.3|23027.3|23007.3|3
1656072750000|2022-06-24 12:12:30|23032.3|23012.3|23032.3|23012.3|23032.3|23012.3|23032.3|23012.3|17
1656072760000|2022-06-24 12:12:40|23037.3|23017.3|23037.3|23017.3|23037.3|23017.3|23037.3|23017.3|0
1656072770000|2022-06-24 12:12:50|||||||||3
1656072790000|2022-06-24 12:13:10|23049.8|23009.8|23034.8|23014.8|23049.8|23017.3|23034.8|23009.8|0
1656072800000|2022-06-24 12:13:20|||||||||3
1656072810000|2022-06-24 12:13:30|||||||||1
1656072830000|2022-06-24 12:13:50|23039.8|23019.8|23044.8|23024.8|23044.8|23024.8|23039.8|23019.8|3
1656072840000|2022-06-24 12:14:00|23047.3|23027.3|23054.8|23034.8|23054.8|23034.8|23047.3|23027.3|6
1656072850000|2022-06-24 12:14:10|||||||||3
1656072860000|2022-06-24 12:14:20|23049.8|23029.8|23057.3|23037.3|23057.3|23037.3|23049.8|23029.8|9
1656072870000|2022-06-24 12:14:30|23059.8|23039.8|23059.8|23039.8|23059.8|23039.8|23059.8|23039.8|2
1656072890000|2022-06-24 12:14:50|23054.8|23034.8|23054.8|23034.8|23054.8|23034.8|23054.8|23034.8|4
1656072900000|2022-06-24 12:15:00|23052.3|23032.3|23054.8|23034.8|23054.8|23034.8|23052.3|23032.3|6
1656072920000|2022-06-24 12:15:20|||||||||3
1656072950000|2022-06-24 12:15:50|||||||||1
1656072990000|2022-06-24 12:16:30|23057.3|23037.3|23057.3|23037.3|23057.3|23037.3|23057.3|23037.3|5
1656073000000|2022-06-24 12:16:40|23054.8|23034.8|23049.8|23029.8|23054.8|23034.8|23049.8|23029.8|14
1656073010000|2022-06-24 12:16:50|23052.3|23032.3|23057.3|23037.3|23057.3|23037.3|23052.3|23032.3|6
1656073020000|2022-06-24 12:17:00|23054.8|23034.8|23052.3|23032.3|23054.8|23034.8|23052.3|23032.3|1
1656073050000|2022-06-24 12:17:30|||||||||1
1656073080000|2022-06-24 12:18:00|23057.3|23037.3|23057.3|23037.3|23057.3|23037.3|23057.3|23037.3|5
1656073090000|2022-06-24 12:18:10|||||||||1
1656073110000|2022-06-24 12:18:30|23059.8|23039.8|23059.8|23039.8|23059.8|23039.8|23059.8|23039.8|0
1656073120000|2022-06-24 12:18:40|23064.8|23044.8|23064.8|23044.8|23064.8|23044.8|23064.8|23044.8|8
1656073130000|2022-06-24 12:18:50|23077.3|23057.3|23082.3|23062.3|23082.3|23062.3|23077.3|23057.3|2
1656073140000|2022-06-24 12:19:00|23084.8|23064.8|23084.8|23064.8|23084.8|23064.8|23084.8|23064.8|1
1656073150000|2022-06-24 12:19:10|23087.3|23067.3|23089.8|23069.8|23089.8|23069.8|23087.3|23067.3|3
1656073160000|2022-06-24 12:19:20|||||||||1
1656073170000|2022-06-24 12:19:30|23092.3|23072.3|23092.3|23072.3|23092.3|23072.3|23092.3|23072.3|3
1656073180000|2022-06-24 12:19:40|23089.8|23069.8|23089.8|23069.8|23089.8|23069.8|23089.8|23069.8|1
1656073190000|2022-06-24 12:19:50|||||||||1
1656073200000|2022-06-24 12:20:00|23094.7|23074.7|23094.8|23074.8|23094.8|23074.8|23094.7|23074.7|1
1656073210000|2022-06-24 12:20:10|23089.8|23069.8|23089.8|23069.8|23089.8|23069.8|23089.8|23069.8|5
1656073220000|2022-06-24 12:20:20|23087.3|23067.3|23077.3|23057.3|23087.3|23067.3|23077.3|23057.3|6
1656073230000|2022-06-24 12:20:30|23074.8|23054.8|23074.8|23054.8|23074.8|23054.8|23074.8|23054.8|3
1656073250000|2022-06-24 12:20:50|23072.3|23052.3|23074.8|23054.8|23074.8|23054.8|23072.3|23052.3|3
1656073260000|2022-06-24 12:21:00|||||||||2
1656073280000|2022-06-24 12:21:20|||||||||4
1656073290000|2022-06-24 12:21:30|23072.3|23052.3|23064.8|23044.8|23072.3|23052.3|23064.8|23044.8|10
1656073300000|2022-06-24 12:21:40|23064.7|23044.7|23044.8|23024.8|23064.7|23044.7|23044.8|23024.8|17
1656073310000|2022-06-24 12:21:50|23042.3|23022.3|23039.8|23019.8|23042.3|23022.3|23039.8|23019.8|4
1656073320000|2022-06-24 12:22:00|23037.3|23017.3|23037.3|23017.3|23037.3|23017.3|23037.3|23017.3|0
1656073330000|2022-06-24 12:22:10|||||||||2
1656073370000|2022-06-24 12:22:50|23034.8|23014.8|23032.3|23012.3|23034.8|23014.8|23032.3|23012.3|8
1656073410000|2022-06-24 12:23:30|23034.8|23014.8|23034.8|23014.8|23034.8|23014.8|23034.8|23014.8|4
1656073420000|2022-06-24 12:23:40|||||||||2
1656073440000|2022-06-24 12:24:00|23037.2|23017.2|23047.3|23027.3|23047.3|23027.3|23037.2|23017.2|6
1656073450000|2022-06-24 12:24:10|23064.7|23024.7|23064.8|23024.8|23064.8|23024.8|23064.7|23024.7|1
1656073460000|2022-06-24 12:24:20|23057.3|23037.3|23057.3|23037.3|23057.3|23037.3|23057.3|23037.3|0
1656073470000|2022-06-24 12:24:30|23057.2|23037.2|23054.8|23034.8|23057.2|23037.2|23054.8|23034.8|2
1656073480000|2022-06-24 12:24:40|23054.7|23034.7|23059.8|23039.8|23059.8|23039.8|23052.3|23032.3|6
1656073490000|2022-06-24 12:24:50|23062.3|23042.3|23062.3|23042.3|23062.3|23042.3|23062.3|23042.3|5
1656073500000|2022-06-24 12:25:00|23089.7|23029.7|23092.3|23032.3|23092.3|23032.3|23089.7|23029.7|1
1656073520000|2022-06-24 12:25:20|||||||||3
1656073540000|2022-06-24 12:25:40|23092.2|23032.2|23089.8|23029.8|23092.3|23032.3|23089.8|23029.8|2
1656073550000|2022-06-24 12:25:50|23079.8|23059.8|23079.8|23059.8|23079.8|23059.8|23079.8|23059.8|3
1656073560000|2022-06-24 12:26:00|23079.7|23059.7|23072.3|23052.3|23079.7|23059.7|23072.3|23052.3|4
1656073570000|2022-06-24 12:26:10|23074.8|23054.8|23079.8|23059.8|23079.8|23059.8|23074.8|23054.8|5
1656073590000|2022-06-24 12:26:30|23074.8|23054.8|23074.8|23054.8|23074.8|23054.8|23074.8|23054.8|3
1656073620000|2022-06-24 12:27:00|||||||||3
1656073650000|2022-06-24 12:27:30|23072.3|23052.3|23072.3|23052.3|23072.3|23052.3|23072.3|23052.3|9
1656073670000|2022-06-24 12:27:50|||||||||1
1656073680000|2022-06-24 12:28:00|23072.2|23052.2|23069.8|23049.8|23072.2|23052.2|23069.8|23049.8|8
1656073710000|2022-06-24 12:28:30|23072.2|23052.2|23072.3|23052.3|23072.3|23052.3|23072.2|23052.2|7
1656073720000|2022-06-24 12:28:40|23072.2|23052.2|23069.7|23049.7|23072.2|23052.2|23069.7|23049.7|3
1656073750000|2022-06-24 12:29:10|23072.2|23052.2|23072.2|23052.2|23072.2|23052.2|23072.2|23052.2|3
1656073760000|2022-06-24 12:29:20|23074.7|23054.7|23074.7|23054.7|23074.7|23054.7|23074.7|23054.7|2
1656073800000|2022-06-24 12:30:00|23082.2|23022.2|23082.2|23022.2|23084.7|23024.7|23082.2|23022.2|23
1656073810000|2022-06-24 12:30:10|23082.3|23022.3|23082.2|23022.2|23082.3|23022.3|23082.2|23022.2|5
1656073820000|2022-06-24 12:30:20|||||||||3
1656073830000|2022-06-24 12:30:30|23079.7|23039.7|23074.7|23054.7|23079.7|23054.7|23074.7|23039.7|5
1656073840000|2022-06-24 12:30:40|23077.2|23057.2|23082.2|23062.2|23084.7|23064.7|23077.2|23057.2|7
1656073850000|2022-06-24 12:30:50|23079.7|23059.7|23079.7|23059.7|23079.7|23059.7|23077.2|23057.2|1
1656073860000|2022-06-24 12:31:00|23079.8|23059.8|23084.7|23064.7|23092.2|23072.2|23079.8|23059.8|6
1656073870000|2022-06-24 12:31:10|23079.7|23059.7|23079.7|23059.7|23079.7|23059.7|23079.7|23059.7|1
1656073880000|2022-06-24 12:31:20|||||||||4
1656073890000|2022-06-24 12:31:30|23089.7|23069.7|23084.7|23064.7|23089.7|23069.7|23084.7|23064.7|8
1656073900000|2022-06-24 12:31:40|23089.7|23069.7|23084.7|23064.7|23089.7|23069.7|23084.7|23064.7|4
1656073920000|2022-06-24 12:32:00|||||||||1
1656073930000|2022-06-24 12:32:10|23087.2|23067.2|23104.7|23084.7|23109.7|23089.7|23087.2|23067.2|21
1656073940000|2022-06-24 12:32:20|23102.2|23082.2|23102.2|23082.2|23102.2|23082.2|23102.2|23082.2|1
1656073950000|2022-06-24 12:32:30|23099.8|23079.8|23099.7|23079.7|23099.8|23079.8|23099.7|23079.7|1
1656073960000|2022-06-24 12:32:40|23102.2|23082.2|23097.2|23077.2|23102.2|23082.2|23097.2|23077.2|5
1656073970000|2022-06-24 12:32:50|23094.8|23074.8|23094.7|23074.7|23094.8|23074.8|23094.7|23074.7|14
1656073980000|2022-06-24 12:33:00|||||||||4
1656073990000|2022-06-24 12:33:10|23087.2|23067.2|23074.7|23054.7|23087.2|23067.2|23074.7|23054.7|2
1656074000000|2022-06-24 12:33:20|23079.7|23039.7|23072.2|23052.2|23079.7|23052.2|23064.7|23039.7|10
1656074020000|2022-06-24 12:33:40|23072.3|23052.3|23077.2|23057.2|23077.2|23057.2|23072.3|23052.3|1
1656074030000|2022-06-24 12:33:50|23079.7|23059.7|23087.2|23067.2|23087.2|23067.2|23079.7|23059.7|1
1656074040000|2022-06-24 12:34:00|23094.7|23074.7|23099.7|23079.7|23099.7|23079.7|23094.7|23074.7|1
1656074050000|2022-06-24 12:34:10|23102.2|23082.2|23102.2|23082.2|23102.2|23082.2|23102.2|23082.2|0
1656074060000|2022-06-24 12:34:20|||||||||3
1656074070000|2022-06-24 12:34:30|23104.7|23084.7|23104.7|23084.7|23104.7|23084.7|23104.7|23084.7|1
1656074080000|2022-06-24 12:34:40|23099.7|23079.7|23099.7|23079.7|23099.7|23079.7|23099.7|23079.7|1
1656074090000|2022-06-24 12:34:50|23097.2|23077.2|23079.7|23059.7|23099.7|23077.2|23079.7|23059.7|3
1656074100000|2022-06-24 12:35:00|23077.2|23057.2|23059.7|23039.7|23077.2|23057.2|23059.7|23037.2|5
1656074110000|2022-06-24 12:35:10|||||||||1
1656074150000|2022-06-24 12:35:50|||||||||2
1656074180000|2022-06-24 12:36:20|23057.2|23037.2|23047.2|23027.2|23057.2|23037.2|23047.2|23027.2|4
1656074190000|2022-06-24 12:36:30|23044.7|23024.7|23034.7|23014.7|23044.7|23024.7|23034.7|23014.7|1
1656074200000|2022-06-24 12:36:40|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|9
1656074210000|2022-06-24 12:36:50|||||||||15
1656074230000|2022-06-24 12:37:10|23039.7|23019.7|23042.2|23022.2|23054.7|23022.2|23039.7|23014.7|2
1656074240000|2022-06-24 12:37:20|||||||||2
1656074260000|2022-06-24 12:37:40|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|3
1656074270000|2022-06-24 12:37:50|23039.7|23019.7|23037.2|23017.2|23039.7|23019.7|23037.2|23017.2|3
1656074280000|2022-06-24 12:38:00|23039.7|23019.7|23039.7|23019.7|23039.7|23019.7|23034.7|23014.7|4
1656074290000|2022-06-24 12:38:10|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|0
1656074300000|2022-06-24 12:38:20|23039.7|23019.7|23039.7|23019.7|23039.7|23019.7|23034.7|23014.7|1
1656074320000|2022-06-24 12:38:40|||||||||1
1656074330000|2022-06-24 12:38:50|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|23037.2|23017.2|3
1656074350000|2022-06-24 12:39:10|23039.7|23019.7|23042.2|23022.2|23042.2|23022.2|23039.7|23019.7|2
1656074360000|2022-06-24 12:39:20|||||||||1
1656074380000|2022-06-24 12:39:40|23039.7|23019.7|23037.2|23017.2|23042.2|23022.2|23037.2|23017.2|2
1656074400000|2022-06-24 12:40:00|23039.7|23019.7|23049.7|23029.7|23049.7|23029.7|23039.7|23019.7|3
1656074410000|2022-06-24 12:40:10|23052.2|23032.2|23047.2|23027.2|23052.2|23032.2|23047.2|23027.2|2
1656074420000|2022-06-24 12:40:20|23049.7|23029.7|23049.7|23029.7|23049.7|23029.7|23049.7|23029.7|1
1656074440000|2022-06-24 12:40:40|||||||||1
1656074450000|2022-06-24 12:40:50|23052.2|23032.2|23052.2|23032.2|23052.2|23032.2|23052.2|23032.2|0
1656074460000|2022-06-24 12:41:00|23049.7|23029.7|23049.7|23029.7|23049.7|23029.7|23049.7|23029.7|0
1656074500000|2022-06-24 12:41:40|||||||||1
1656074520000|2022-06-24 12:42:00|||||||||3
1656074530000|2022-06-24 12:42:10|23047.2|23027.2|23047.2|23027.2|23047.2|23027.2|23047.2|23027.2|6
1656074540000|2022-06-24 12:42:20|23049.7|23029.7|23052.2|23032.2|23052.2|23032.2|23049.7|23029.7|3
1656074550000|2022-06-24 12:42:30|||||||||1
1656074560000|2022-06-24 12:42:40|23049.7|23029.7|23049.7|23029.7|23049.7|23029.7|23049.7|23029.7|4
1656074580000|2022-06-24 12:43:00|||||||||3
1656074590000|2022-06-24 12:43:10|||||||||1
1656074620000|2022-06-24 12:43:40|||||||||1
1656074630000|2022-06-24 12:43:50|||||||||4
1656074640000|2022-06-24 12:44:00|||||||||6
1656074650000|2022-06-24 12:44:10|23054.7|23034.7|23054.7|23034.7|23054.7|23034.7|23054.7|23034.7|3
1656074660000|2022-06-24 12:44:20|23052.2|23032.2|23052.2|23032.2|23052.2|23032.2|23052.2|23032.2|0
1656074670000|2022-06-24 12:44:30|||||||||1
1656074680000|2022-06-24 12:44:40|23054.7|23034.7|23054.7|23034.7|23054.7|23034.7|23054.7|23034.7|0
1656074690000|2022-06-24 12:44:50|||||||||1
1656074700000|2022-06-24 12:45:00|||||||||2
1656074710000|2022-06-24 12:45:10|23057.2|23037.2|23057.2|23037.2|23057.2|23037.2|23057.2|23037.2|3
1656074720000|2022-06-24 12:45:20|||||||||8
1656074740000|2022-06-24 12:45:40|||||||||1
1656074750000|2022-06-24 12:45:50|23054.7|23034.7|23054.7|23034.7|23054.7|23034.7|23054.7|23034.7|1
1656074760000|2022-06-24 12:46:00|23049.7|23029.7|23047.2|23027.2|23049.7|23029.7|23047.2|23027.2|3
1656074770000|2022-06-24 12:46:10|||||||||4
1656074780000|2022-06-24 12:46:20|||||||||2
1656074790000|2022-06-24 12:46:30|23049.7|23029.7|23047.2|23027.2|23049.7|23029.7|23047.2|23027.2|3
1656074800000|2022-06-24 12:46:40|||||||||4
1656074830000|2022-06-24 12:47:10|23052.2|23032.2|23052.2|23032.2|23052.2|23032.2|23052.2|23032.2|4
1656074860000|2022-06-24 12:47:40|23052.1|23032.1|23052.2|23032.2|23052.2|23032.2|23052.1|23032.1|3
1656074880000|2022-06-24 12:48:00|23052.1|23032.1|23052.2|23032.2|23052.2|23032.2|23052.1|23032.1|9
1656074890000|2022-06-24 12:48:10|23024.7|23004.7|22997.2|22977.2|23024.7|23004.7|22994.7|22974.7|12
1656074900000|2022-06-24 12:48:20|22997.1|22977.1|22967.2|22947.2|22997.1|22977.1|22967.2|22947.2|13
1656074910000|2022-06-24 12:48:30|22984.7|22944.7|22984.7|22944.7|22984.7|22944.7|22984.7|22944.7|12
1656074920000|2022-06-24 12:48:40|22987.2|22947.2|22959.7|22939.7|22989.7|22957.2|22959.7|22939.7|33
1656074930000|2022-06-24 12:48:50|22964.7|22944.7|22987.2|22967.2|22987.2|22967.2|22964.7|22944.7|1
1656074940000|2022-06-24 12:49:00|22992.2|22972.2|22994.7|22974.7|22994.7|22974.7|22992.2|22972.2|1
1656074950000|2022-06-24 12:49:10|||||||||1
1656074980000|2022-06-24 12:49:40|||||||||1
1656074990000|2022-06-24 12:49:50|22997.1|22977.1|22994.7|22974.7|22997.1|22977.1|22994.7|22974.7|6
1656075000000|2022-06-24 12:50:00|22999.7|22979.7|23012.2|22992.2|23012.2|22992.2|22999.7|22979.7|4
1656075010000|2022-06-24 12:50:10|23009.7|22969.7|22992.2|22972.2|23009.7|22979.7|22992.2|22969.7|6
1656075020000|2022-06-24 12:50:20|||||||||3
1656075030000|2022-06-24 12:50:30|22994.6|22974.6|22994.7|22974.7|22994.7|22974.7|22994.6|22974.6|0
1656075050000|2022-06-24 12:50:50|22992.2|22972.2|22992.2|22972.2|22992.2|22972.2|22992.2|22972.2|1
1656075060000|2022-06-24 12:51:00|22994.6|22974.6|22994.7|22974.7|22994.7|22974.7|22994.6|22974.6|0
1656075070000|2022-06-24 12:51:10|||||||||1
1656075080000|2022-06-24 12:51:20|||||||||1
1656075100000|2022-06-24 12:51:40|22994.6|22974.6|22992.2|22972.2|22994.6|22974.6|22992.2|22972.2|2
1656075130000|2022-06-24 12:52:10|22992.1|22972.1|22992.1|22972.1|22992.1|22972.1|22992.1|22972.1|0
1656075140000|2022-06-24 12:52:20|22987.2|22967.2|22969.6|22949.6|22987.2|22967.2|22969.6|22949.6|11
1656075160000|2022-06-24 12:52:40|22972.1|22952.1|22972.1|22952.1|22972.1|22952.1|22972.1|22952.1|5
1656075170000|2022-06-24 12:52:50|||||||||2
1656075180000|2022-06-24 12:53:00|22972.2|22952.2|22984.6|22944.6|22984.6|22952.2|22972.2|22944.6|0
1656075200000|2022-06-24 12:53:20|22972.1|22952.1|22972.1|22952.1|22972.1|22952.1|22972.1|22952.1|4
1656075220000|2022-06-24 12:53:40|||||||||1
1656075230000|2022-06-24 12:53:50|||||||||2
1656075240000|2022-06-24 12:54:00|22974.6|22954.6|22974.6|22954.6|22974.6|22954.6|22974.6|22954.6|0
1656075250000|2022-06-24 12:54:10|22977.1|22957.1|22982.1|22962.1|22982.1|22962.1|22977.1|22957.1|4
1656075280000|2022-06-24 12:54:40|22982.2|22962.2|22984.6|22964.6|22984.6|22964.6|22982.2|22962.2|4
1656075300000|2022-06-24 12:55:00|||||||||1
1656075310000|2022-06-24 12:55:10|22982.1|22962.1|22982.1|22962.1|22982.1|22962.1|22982.1|22962.1|1
1656075320000|2022-06-24 12:55:20|22979.6|22959.6|22979.6|22959.6|22979.6|22959.6|22979.6|22959.6|9
1656075330000|2022-06-24 12:55:30|22982.2|22942.2|22982.2|22942.2|22982.2|22942.2|22982.2|22942.2|1
1656075340000|2022-06-24 12:55:40|22982.1|22942.1|22959.6|22939.6|22982.1|22942.1|22959.6|22939.6|0
1656075390000|2022-06-24 12:56:30|22957.1|22937.1|22957.1|22937.1|22957.1|22937.1|22957.1|22937.1|1
1656075400000|2022-06-24 12:56:40|||||||||5
1656075450000|2022-06-24 12:57:30|22952.1|22932.1|22959.6|22919.6|22959.6|22932.1|22952.1|22919.6|6
1656075470000|2022-06-24 12:57:50|||||||||1
1656075480000|2022-06-24 12:58:00|22942.2|22922.2|22927.1|22907.1|22942.2|22922.2|22924.6|22904.6|20
1656075490000|2022-06-24 12:58:10|||||||||1
1656075500000|2022-06-24 12:58:20|22927.2|22907.2|22934.6|22914.6|22934.6|22914.6|22927.2|22907.2|0
1656075510000|2022-06-24 12:58:30|22932.1|22912.1|22932.1|22912.1|22932.1|22912.1|22932.1|22912.1|0
1656075540000|2022-06-24 12:59:00|22934.6|22914.6|22934.6|22914.6|22934.6|22914.6|22934.6|22914.6|0
1656075550000|2022-06-24 12:59:10|||||||||2
1656075560000|2022-06-24 12:59:20|22937.1|22917.1|22937.1|22917.1|22937.1|22917.1|22937.1|22917.1|1
1656075570000|2022-06-24 12:59:30|22939.6|22919.6|22939.6|22919.6|22939.6|22919.6|22939.6|22919.6|1
1656075600000|2022-06-24 13:00:00|22947.1|22927.1|22937.1|22917.1|22947.1|22927.1|22937.1|22917.1|10
1656075620000|2022-06-24 13:00:20|22927.1|22907.1|22927.1|22907.1|22934.6|22907.1|22927.1|22894.6|1
1656075630000|2022-06-24 13:00:30|22934.6|22894.6|22922.1|22902.1|22934.6|22902.1|22922.1|22894.6|0
1656075640000|2022-06-24 13:00:40|||||||||1
1656075650000|2022-06-24 13:00:50|22919.6|22899.6|22919.6|22899.6|22919.6|22899.6|22919.6|22899.6|0
1656075660000|2022-06-24 13:01:00|22917.1|22897.1|22912.1|22892.1|22917.1|22897.1|22912.1|22892.1|1
1656075670000|2022-06-24 13:01:10|22907.1|22887.1|22899.6|22879.6|22907.1|22887.1|22899.6|22879.6|1
1656075680000|2022-06-24 13:01:20|22897.1|22877.1|22897.1|22877.1|22897.1|22877.1|22897.1|22877.1|1
1656075690000|2022-06-24 13:01:30|||||||||1
1656075710000|2022-06-24 13:01:50|22892.1|22872.1|22887.1|22867.1|22892.1|22872.1|22887.1|22867.1|8
1656075720000|2022-06-24 13:02:00|22879.7|22859.7|22879.6|22859.6|22879.7|22859.7|22879.6|22859.6|1
1656075730000|2022-06-24 13:02:10|22874.6|22854.6|22874.6|22854.6|22874.6|22854.6|22874.6|22854.6|16
1656075770000|2022-06-24 13:02:50|22872.1|22852.1|22872.1|22852.1|22872.1|22852.1|22872.1|22852.1|3
1656075780000|2022-06-24 13:03:00|22869.6|22849.6|22867.1|22847.1|22869.6|22849.6|22867.1|22847.1|3
1656075790000|2022-06-24 13:03:10|22864.6|22844.6|22854.6|22834.6|22864.6|22844.6|22854.6|22834.6|4
1656075800000|2022-06-24 13:03:20|||||||||2
1656075810000|2022-06-24 13:03:30|22849.6|22829.6|22849.6|22829.6|22849.6|22829.6|22849.6|22829.6|2
1656075830000|2022-06-24 13:03:50|||||||||9
1656075840000|2022-06-24 13:04:00|||||||||5
1656075860000|2022-06-24 13:04:20|||||||||2
1656075870000|2022-06-24 13:04:30|22847.1|22827.1|22847.1|22827.1|22847.1|22827.1|22847.1|22827.1|3
1656075880000|2022-06-24 13:04:40|22844.6|22824.6|22842.1|22822.1|22844.6|22824.6|22842.1|22822.1|7
1656075900000|2022-06-24 13:05:00|22844.6|22824.6|22849.6|22829.6|22849.6|22829.6|22844.6|22824.6|8
1656075910000|2022-06-24 13:05:10|22847.1|22827.1|22844.6|22824.6|22847.1|22827.1|22844.6|22824.6|3
1656075920000|2022-06-24 13:05:20|22847.1|22827.1|22847.1|22827.1|22847.1|22827.1|22847.1|22827.1|2
1656075930000|2022-06-24 13:05:30|22844.6|22824.6|22842.1|22822.1|22844.6|22824.6|22842.1|22822.1|8
1656075940000|2022-06-24 13:05:40|22844.6|22824.6|22844.6|22824.6|22844.6|22824.6|22844.6|22824.6|0
1656075960000|2022-06-24 13:06:00|22847.1|22827.1|22834.6|22814.6|22847.1|22827.1|22834.6|22814.6|9
1656075970000|2022-06-24 13:06:10|22827.1|22807.1|22787.1|22767.1|22827.1|22807.1|22787.1|22754.6|168
1656075980000|2022-06-24 13:06:20|22782.1|22762.1|22789.6|22769.6|22789.6|22769.6|22782.1|22762.1|16
1656075990000|2022-06-24 13:06:30|||||||||1
1656076000000|2022-06-24 13:06:40|22787.1|22767.1|22779.6|22759.6|22787.1|22767.1|22779.6|22759.6|4
1656076010000|2022-06-24 13:06:50|||||||||5
1656076030000|2022-06-24 13:07:10|||||||||1
1656076040000|2022-06-24 13:07:20|22784.6|22764.6|22784.6|22764.6|22784.6|22764.6|22784.6|22764.6|0
1656076050000|2022-06-24 13:07:30|22789.6|22749.6|22772.1|22752.1|22789.6|22752.1|22772.1|22747.1|4
1656076060000|2022-06-24 13:07:40|22769.6|22749.6|22769.6|22749.6|22769.6|22749.6|22769.6|22749.6|7
1656076070000|2022-06-24 13:07:50|22772.1|22752.1|22772.1|22752.1|22772.1|22752.1|22772.1|22752.1|0
1656076080000|2022-06-24 13:08:00|||||||||1
1656076090000|2022-06-24 13:08:10|22769.6|22749.6|22774.6|22754.6|22774.6|22754.6|22769.6|22749.6|31
1656076100000|2022-06-24 13:08:20|22777.1|22757.1|22779.6|22759.6|22779.6|22759.6|22777.1|22757.1|3
1656076110000|2022-06-24 13:08:30|||||||||1
1656076120000|2022-06-24 13:08:40|22782.1|22762.1|22782.1|22762.1|22784.6|22764.6|22782.1|22762.1|2
1656076130000|2022-06-24 13:08:50|22779.6|22759.6|22779.6|22759.6|22779.6|22759.6|22779.6|22759.6|0
1656076140000|2022-06-24 13:09:00|22774.6|22754.6|22774.6|22754.6|22774.6|22754.6|22774.6|22754.6|3
1656076160000|2022-06-24 13:09:20|22772.1|22752.1|22772.1|22752.1|22772.1|22752.1|22772.1|22752.1|3
1656076180000|2022-06-24 13:09:40|||||||||1
1656076190000|2022-06-24 13:09:50|||||||||5
1656076200000|2022-06-24 13:10:00|22769.6|22749.6|22769.6|22749.6|22769.6|22749.6|22769.6|22749.6|9
1656076220000|2022-06-24 13:10:20|||||||||1
1656076230000|2022-06-24 13:10:30|||||||||1
1656076240000|2022-06-24 13:10:40|22767.1|22747.1|22762.1|22742.1|22767.1|22747.1|22762.1|22742.1|7
1656076250000|2022-06-24 13:10:50|22759.6|22739.6|22759.6|22739.6|22759.6|22739.6|22759.6|22739.6|0
1656076260000|2022-06-24 13:11:00|22759.5|22739.5|22744.6|22724.6|22759.5|22739.5|22744.6|22724.6|6
1656076270000|2022-06-24 13:11:10|22747.1|22727.1|22749.6|22729.6|22749.6|22729.6|22747.1|22727.1|28
1656076300000|2022-06-24 13:11:40|||||||||6
1656076310000|2022-06-24 13:11:50|22752.1|22732.1|22767.1|22747.1|22767.1|22747.1|22752.1|22732.1|10
1656076320000|2022-06-24 13:12:00|22769.6|22749.6|22767.1|22747.1|22769.6|22749.6|22767.1|22747.1|2
1656076330000|2022-06-24 13:12:10|22772|22752|22772.1|22752.1|22772.1|22752.1|22772|22752|1
1656076340000|2022-06-24 13:12:20|||||||||12
1656076350000|2022-06-24 13:12:30|22769.5|22749.5|22772.1|22732.1|22772.1|22749.5|22769.5|22732.1|19
1656076360000|2022-06-24 13:12:40|22774.6|22734.6|22774.6|22734.6|22774.6|22734.6|22774.6|22734.6|5
1656076370000|2022-06-24 13:12:50|22762.1|22742.1|22757.1|22737.1|22769.6|22742.1|22757.1|22729.6|2
1656076380000|2022-06-24 13:13:00|22764.6|22724.6|22764.6|22724.6|22764.6|22724.6|22764.6|22724.6|0
1656076390000|2022-06-24 13:13:10|22752.1|22732.1|22752.1|22732.1|22752.1|22732.1|22752.1|22732.1|3
1656076400000|2022-06-24 13:13:20|||||||||1
1656076420000|2022-06-24 13:13:40|22749.6|22729.6|22749.6|22729.6|22749.6|22729.6|22749.6|22729.6|4
1656076430000|2022-06-24 13:13:50|||||||||5
1656076440000|2022-06-24 13:14:00|||||||||1
1656076500000|2022-06-24 13:15:00|22747.1|22727.1|22630|22570|22747.1|22727.1|22600|22567.5|190
1656076510000|2022-06-24 13:15:10|22627.4|22587.4|22689.6|22629.6|22699.6|22639.6|22627.4|22584.9|56
1656076520000|2022-06-24 13:15:20|22682.1|22642.1|22682.1|22642.1|22682.1|22642.1|22682.1|22642.1|6
1656076530000|2022-06-24 13:15:30|22684.6|22644.6|22684.6|22644.6|22684.6|22644.6|22684.6|22644.6|2
1656076540000|2022-06-24 13:15:40|22677.1|22657.1|22677.1|22657.1|22677.1|22657.1|22677.1|22657.1|4
1656076550000|2022-06-24 13:15:50|||||||||1
1656076560000|2022-06-24 13:16:00|22677|22657|22657.1|22637.1|22677|22657|22657.1|22637.1|28
1656076570000|2022-06-24 13:16:10|22657|22637|22637.1|22617.1|22657|22637|22634.6|22614.6|30
1656076580000|2022-06-24 13:16:20|||||||||6
1656076600000|2022-06-24 13:16:40|22634.6|22614.6|22614.6|22594.6|22634.6|22614.6|22614.6|22594.6|8
1656076610000|2022-06-24 13:16:50|22612.2|22592.2|22602.2|22582.2|22612.2|22592.2|22602.2|22582.2|7
1656076620000|2022-06-24 13:17:00|22599.7|22579.7|22587.2|22567.2|22599.7|22579.7|22587.2|22567.2|14
1656076630000|2022-06-24 13:17:10|22592.2|22572.2|22584.8|22564.8|22592.2|22572.2|22584.8|22564.8|5
1656076640000|2022-06-24 13:17:20|22582.3|22562.3|22599.7|22559.7|22599.7|22567.3|22582.3|22559.7|3
1656076650000|2022-06-24 13:17:30|22599.8|22559.8|22594.7|22574.7|22599.8|22574.7|22592.2|22559.8|3
1656076660000|2022-06-24 13:17:40|22592.2|22572.2|22592.2|22572.2|22592.2|22572.2|22592.2|22572.2|5
1656076670000|2022-06-24 13:17:50|22589.7|22569.7|22589.7|22569.7|22589.7|22569.7|22589.7|22569.7|10
1656076680000|2022-06-24 13:18:00|22582.3|22562.3|22584.8|22564.8|22594.8|22564.8|22582.3|22554.8|16
1656076690000|2022-06-24 13:18:10|22582.3|22562.3|22584.8|22564.8|22584.8|22564.8|22582.3|22562.3|5
1656076700000|2022-06-24 13:18:20|22582.3|22562.3|22579.8|22559.8|22582.3|22562.3|22579.8|22559.8|6
1656076710000|2022-06-24 13:18:30|22577.3|22557.3|22577.3|22557.3|22577.3|22557.3|22577.3|22557.3|13
1656076720000|2022-06-24 13:18:40|22574.8|22554.8|22574.8|22554.8|22574.8|22554.8|22574.8|22554.8|6
1656076730000|2022-06-24 13:18:50|22577.3|22557.3|22582.3|22562.3|22582.3|22562.3|22577.3|22557.3|17
1656076740000|2022-06-24 13:19:00|22577.3|22557.3|22577.3|22557.3|22577.3|22557.3|22577.3|22557.3|9
1656076750000|2022-06-24 13:19:10|22579.8|22559.8|22579.8|22559.8|22579.8|22559.8|22579.8|22559.8|6
1656076760000|2022-06-24 13:19:20|||||||||3
1656076770000|2022-06-24 13:19:30|22584.8|22564.8|22587.3|22567.3|22587.3|22567.3|22584.8|22564.8|7
1656076780000|2022-06-24 13:19:40|22594.7|22574.7|22594.7|22574.7|22594.7|22574.7|22594.7|22574.7|8
1656076790000|2022-06-24 13:19:50|22597.2|22577.2|22599.7|22579.7|22599.7|22579.7|22597.2|22577.2|5
1656076800000|2022-06-24 13:20:00|22602.2|22582.2|22602.2|22582.2|22604.7|22584.7|22602.2|22582.2|9
1656076810000|2022-06-24 13:20:10|22599.7|22579.7|22604.7|22584.7|22604.7|22584.7|22594.7|22574.7|19
1656076820000|2022-06-24 13:20:20|22607.2|22587.2|22607.2|22587.2|22607.2|22587.2|22607.2|22587.2|6
1656076830000|2022-06-24 13:20:30|22609.7|22589.7|22609.7|22589.7|22609.7|22589.7|22609.7|22589.7|4
1656076840000|2022-06-24 13:20:40|||||||||8
1656076850000|2022-06-24 13:20:50|22612.2|22592.2|22612.2|22592.2|22612.2|22592.2|22612.2|22592.2|13
1656076860000|2022-06-24 13:21:00|22607.2|22587.2|22607.2|22587.2|22607.2|22587.2|22607.2|22587.2|7
1656076880000|2022-06-24 13:21:20|22609.7|22589.7|22609.7|22589.7|22609.7|22589.7|22609.7|22589.7|15
1656076890000|2022-06-24 13:21:30|22614.6|22594.6|22614.6|22594.6|22614.6|22594.6|22614.6|22594.6|1
1656076900000|2022-06-24 13:21:40|22622.1|22602.1|22629.6|22609.6|22629.6|22609.6|22622.1|22602.1|8
1656076910000|2022-06-24 13:21:50|22632.1|22612.1|22639.6|22619.6|22639.6|22619.6|22632.1|22612.1|11
1656076920000|2022-06-24 13:22:00|22642|22622|22639.6|22619.6|22642.1|22622.1|22639.6|22619.6|1
1656076930000|2022-06-24 13:22:10|22639.5|22619.5|22637.1|22617.1|22639.5|22619.5|22637.1|22617.1|1
1656076940000|2022-06-24 13:22:20|22637|22617|22634.6|22594.6|22637|22617|22629.6|22594.6|7
1656076950000|2022-06-24 13:22:30|22632.1|22592.1|22614.6|22594.6|22632.1|22597.2|22614.6|22592.1|2
1656076960000|2022-06-24 13:22:40|||||||||3
1656076970000|2022-06-24 13:22:50|22612.1|22592.1|22619.7|22579.7|22619.7|22592.1|22612.1|22579.7|7
1656076980000|2022-06-24 13:23:00|22612.1|22592.1|22612.1|22592.1|22612.1|22592.1|22612.1|22592.1|1
1656076990000|2022-06-24 13:23:10|22614.6|22594.6|22614.6|22594.6|22614.6|22594.6|22614.6|22594.6|0
1656077000000|2022-06-24 13:23:20|||||||||2
1656077010000|2022-06-24 13:23:30|22612.1|22592.1|22612.1|22592.1|22612.1|22592.1|22612.1|22592.1|2
1656077020000|2022-06-24 13:23:40|22614.6|22594.6|22614.6|22594.6|22614.6|22594.6|22614.6|22594.6|2
1656077030000|2022-06-24 13:23:50|22622.1|22602.1|22634.6|22614.6|22639.6|22614.6|22622.1|22599.6|15
1656077040000|2022-06-24 13:24:00|22637.1|22617.1|22637.1|22617.1|22637.1|22617.1|22637.1|22617.1|0
1656077060000|2022-06-24 13:24:20|||||||||1
1656077070000|2022-06-24 13:24:30|22634.6|22614.6|22634.6|22614.6|22634.6|22614.6|22634.6|22614.6|0
1656077090000|2022-06-24 13:24:50|22639.5|22619.5|22642.1|22622.1|22642.1|22622.1|22639.5|22619.5|11
1656077100000|2022-06-24 13:25:00|||||||||1
1656077110000|2022-06-24 13:25:10|22644.5|22624.5|22634.6|22614.6|22644.6|22624.6|22634.6|22614.6|4
1656077120000|2022-06-24 13:25:20|22634.5|22614.5|22629.6|22609.6|22634.5|22614.5|22629.6|22609.6|0
1656077130000|2022-06-24 13:25:30|||||||||1
1656077150000|2022-06-24 13:25:50|22634.6|22614.6|22634.6|22614.6|22634.6|22614.6|22634.6|22614.6|11
1656077160000|2022-06-24 13:26:00|22637.1|22617.1|22637.1|22617.1|22637.1|22617.1|22637.1|22617.1|13
1656077170000|2022-06-24 13:26:10|22639.6|22619.6|22642.1|22622.1|22642.1|22622.1|22639.6|22619.6|2
1656077190000|2022-06-24 13:26:30|22642|22622|22639.6|22619.6|22642|22622|22639.6|22619.6|0
1656077200000|2022-06-24 13:26:40|22637.1|22617.1|22637.1|22617.1|22637.1|22617.1|22637.1|22617.1|4
1656077210000|2022-06-24 13:26:50|22634.6|22614.6|22629.6|22609.6|22634.6|22614.6|22627.1|22607.1|6
1656077220000|2022-06-24 13:27:00|22629.5|22609.5|22627.1|22607.1|22629.5|22609.5|22624.6|22604.6|8
1656077230000|2022-06-24 13:27:10|22629.6|22609.6|22652.1|22632.1|22652.1|22632.1|22629.6|22609.6|7
1656077240000|2022-06-24 13:27:20|22654.5|22634.5|22657.1|22637.1|22657.1|22637.1|22654.5|22634.5|1
1656077260000|2022-06-24 13:27:40|22657|22637|22649.6|22629.6|22657|22637|22649.6|22629.6|4
1656077280000|2022-06-24 13:28:00|22649.5|22629.5|22637.1|22617.1|22649.5|22629.5|22637.1|22617.1|8
1656077290000|2022-06-24 13:28:10|||||||||2
1656077300000|2022-06-24 13:28:20|22637|22617|22634.6|22614.6|22637|22617|22634.6|22614.6|2
1656077310000|2022-06-24 13:28:30|||||||||5
1656077320000|2022-06-24 13:28:40|22637.1|22617.1|22637.1|22617.1|22637.1|22617.1|22637.1|22617.1|0
1656077330000|2022-06-24 13:28:50|22637|22617|22634.6|22614.6|22637|22617|22634.6|22614.6|0
1656077340000|2022-06-24 13:29:00|||||||||5
1656077360000|2022-06-24 13:29:20|22634.5|22614.5|22629.5|22609.5|22634.5|22614.5|22629.5|22609.5|1
1656077370000|2022-06-24 13:29:30|22627.1|22607.1|22622.1|22602.1|22627.1|22607.1|22622.1|22602.1|7
1656077380000|2022-06-24 13:29:40|||||||||3
1656077390000|2022-06-24 13:29:50|||||||||2
1656077400000|2022-06-24 13:30:00|22624.6|22604.6|22624.6|22604.6|22624.6|22604.6|22624.6|22604.6|11
1656077410000|2022-06-24 13:30:10|||||||||1
1656077430000|2022-06-24 13:30:30|22664.5|22604.5|22664.5|22604.5|22664.5|22604.5|22664.5|22604.5|14
1656077440000|2022-06-24 13:30:40|22659.5|22619.5|22654.5|22614.5|22659.5|22627|22647|22614.5|5
1656077450000|2022-06-24 13:30:50|22634.5||22634.5||22634.5||22634.5||11
1656077460000|2022-06-24 13:31:00|22632.1|22612.1|22632|22612|22632.1|22612.1|22632|22612|1
1656077470000|2022-06-24 13:31:10|22632.1|22612.1|22637|22617|22637|22617|22632.1|22612.1|3
1656077480000|2022-06-24 13:31:20|||||||||2
1656077490000|2022-06-24 13:31:30|22634.5|22614.5|22634.5|22614.5|22634.5|22614.5|22634.5|22614.5|0
1656077500000|2022-06-24 13:31:40|22629.6|22609.6|22619.6|22599.6|22629.6|22609.6|22619.6|22599.6|20
1656077510000|2022-06-24 13:31:50|22614.6|22594.6|22584.7|22564.7|22614.6|22594.6|22584.7|22564.7|47
1656077520000|2022-06-24 13:32:00|||||||||10
1656077530000|2022-06-24 13:32:10|22582.2|22562.2|22582.2|22562.2|22582.2|22562.2|22582.2|22562.2|4
1656077540000|2022-06-24 13:32:20|22579.7|22559.7|22579.7|22559.7|22579.7|22559.7|22579.7|22559.7|2
1656077550000|2022-06-24 13:32:30|22577.2|22557.2|22584.7|22564.7|22587.2|22567.2|22577.2|22557.2|22
1656077560000|2022-06-24 13:32:40|22587.2|22567.2|22584.7|22564.7|22587.2|22567.2|22584.7|22564.7|4
1656077580000|2022-06-24 13:33:00|||||||||1
1656077600000|2022-06-24 13:33:20|||||||||15
1656077610000|2022-06-24 13:33:30|||||||||4
1656077620000|2022-06-24 13:33:40|22587.2|22567.2|22584.7|22564.7|22587.2|22567.2|22584.7|22564.7|25
1656077630000|2022-06-24 13:33:50|22579.7|22559.7|22579.7|22559.7|22579.7|22559.7|22579.7|22559.7|21
1656077640000|2022-06-24 13:34:00|22587.2|22567.2|22587.2|22567.2|22587.2|22567.2|22587.2|22567.2|8
1656077650000|2022-06-24 13:34:10|22602.2|22582.2|22602.2|22582.2|22602.2|22582.2|22602.2|22582.2|12
1656077660000|2022-06-24 13:34:20|||||||||3
1656077680000|2022-06-24 13:34:40|22597.2|22577.2|22592.2|22572.2|22597.2|22577.2|22592.2|22572.2|2
1656077690000|2022-06-24 13:34:50|||||||||13
1656077700000|2022-06-24 13:35:00|||||||||5
1656077710000|2022-06-24 13:35:10|22589.7|22569.7|22589.7|22569.7|22589.7|22569.7|22589.7|22569.7|1
1656077730000|2022-06-24 13:35:30|||||||||6
1656077750000|2022-06-24 13:35:50|22592.2|22572.2|22592.2|22572.2|22592.2|22572.2|22592.2|22572.2|0
1656077760000|2022-06-24 13:36:00|||||||||2
1656077770000|2022-06-24 13:36:10|||||||||3
1656077780000|2022-06-24 13:36:20|||||||||1
1656077800000|2022-06-24 13:36:40|||||||||9
1656077810000|2022-06-24 13:36:50|22609.7|22569.7|22607.2|22587.2|22609.7|22587.2|22604.7|22569.7|4
1656077820000|2022-06-24 13:37:00|22612.2|22592.2|22612.2|22592.2|22612.2|22592.2|22612.2|22592.2|2
1656077850000|2022-06-24 13:37:30|22614.7|22594.7|22612.2|22592.2|22614.7|22594.7|22612.2|22592.2|4
1656077860000|2022-06-24 13:37:40|||||||||8
1656077870000|2022-06-24 13:37:50|22609.7|22589.7|22609.7|22589.7|22609.7|22589.7|22609.7|22589.7|1
1656077880000|2022-06-24 13:38:00|22607.2|22587.2|22599.7|22579.7|22607.2|22587.2|22597.2|22577.2|28
1656077900000|2022-06-24 13:38:20|22597.2|22577.2|22594.7|22574.7|22597.2|22577.2|22594.7|22574.7|0
1656077910000|2022-06-24 13:38:30|22592.2|22572.2|22592.2|22572.2|22592.2|22572.2|22592.2|22572.2|5
1656077920000|2022-06-24 13:38:40|22589.8|22569.8|22587.3|22567.3|22589.8|22569.8|22587.3|22567.3|1
1656077930000|2022-06-24 13:38:50|22587.2|22567.2|22584.8|22564.8|22587.2|22567.2|22584.8|22564.8|1
1656077940000|2022-06-24 13:39:00|22584.7|22564.7|22577.2|22557.2|22584.7|22564.7|22577.2|22557.2|7
1656077950000|2022-06-24 13:39:10|22574.7|22554.7|22574.7|22554.7|22574.7|22554.7|22574.7|22554.7|7
1656077960000|2022-06-24 13:39:20|22564.7|22544.7|22477.2|22437.2|22564.7|22544.7|22477.2|22437.2|95
1656077970000|2022-06-24 13:39:30|22454.5|22434.5|22469.5|22449.5|22469.5|22449.5|22454.5|22429.5|78
1656077980000|2022-06-24 13:39:40|22472|22452|22474.5|22454.5|22474.5|22454.5|22472|22452|6
1656077990000|2022-06-24 13:39:50|||||||||1
1656078000000|2022-06-24 13:40:00|22469.5|22449.5|22467|22447|22469.5|22449.5|22467|22447|9
1656078010000|2022-06-24 13:40:10|22454.5|22434.5|22427|22407|22454.5|22434.5|22427|22399.5|74
1656078020000|2022-06-24 13:40:20|22429.5|22409.5|22429.5|22409.5|22429.5|22409.5|22427|22407|10
1656078030000|2022-06-24 13:40:30|22427|22407|22444.5|22424.5|22447.1|22424.5|22427|22407|18
1656078040000|2022-06-24 13:40:40|22452|22432|22459.5|22419.5|22459.5|22432|22452|22419.5|9
1656078050000|2022-06-24 13:40:50|22459.6|22419.6|22484.5|22424.5|22484.5|22424.5|22459.6|22419.6|16
1656078060000|2022-06-24 13:41:00|22484.6|22424.6|22474.7|22454.7|22484.6|22459.7|22474.7|22424.6|12
1656078070000|2022-06-24 13:41:10|22477.1|22457.1|22479.7|22459.7|22479.7|22459.7|22474.7|22454.7|6
1656078080000|2022-06-24 13:41:20|22482.2|22462.2|22484.7|22464.7|22484.7|22464.7|22482.2|22462.2|11
1656078090000|2022-06-24 13:41:30|22489.7|22469.7|22489.7|22469.7|22489.7|22469.7|22489.7|22469.7|13
1656078100000|2022-06-24 13:41:40|22482.2|22462.2|22484.7|22464.7|22484.7|22464.7|22482.2|22462.2|21
1656078110000|2022-06-24 13:41:50|22487.2|22467.2|22487.2|22467.2|22487.2|22467.2|22487.2|22467.2|2
1656078120000|2022-06-24 13:42:00|22487.1|22467.1|22484.7|22464.7|22487.1|22467.1|22484.7|22464.7|2
1656078130000|2022-06-24 13:42:10|22487.2|22467.2|22497.2|22477.2|22497.2|22477.2|22487.2|22467.2|6
1656078140000|2022-06-24 13:42:20|||||||||9
1656078150000|2022-06-24 13:42:30|22499.6|22479.6|22499.7|22479.7|22499.7|22479.7|22499.6|22479.6|1
1656078160000|2022-06-24 13:42:40|||||||||1
1656078170000|2022-06-24 13:42:50|||||||||1
1656078180000|2022-06-24 13:43:00|22499.6|22479.6|22487.2|22467.2|22499.6|22479.6|22487.2|22467.2|12
1656078190000|2022-06-24 13:43:10|||||||||1
1656078200000|2022-06-24 13:43:20|22489.6|22469.6|22489.7|22469.7|22489.7|22469.7|22489.6|22469.6|7
1656078210000|2022-06-24 13:43:30|22492.2|22472.2|22492.2|22472.2|22492.2|22472.2|22492.2|22472.2|4
1656078220000|2022-06-24 13:43:40|22489.7|22469.7|22487.2|22467.2|22489.7|22469.7|22487.2|22467.2|27
1656078230000|2022-06-24 13:43:50|22489.6|22469.6|22497.1|22477.1|22497.1|22477.1|22489.6|22469.6|14
1656078240000|2022-06-24 13:44:00|22497.2|22477.2|22507.2|22487.2|22507.2|22487.2|22497.2|22477.2|7
1656078250000|2022-06-24 13:44:10|22512.2|22492.2|22507.2|22487.2|22512.2|22492.2|22507.2|22487.2|26
1656078260000|2022-06-24 13:44:20|22504.7|22484.7|22502.2|22482.2|22504.7|22484.7|22502.2|22482.2|4
1656078270000|2022-06-24 13:44:30|22499.7|22479.7|22504.7|22484.7|22504.7|22484.7|22499.7|22479.7|5
1656078280000|2022-06-24 13:44:40|22507.2|22487.2|22532.2|22512.2|22532.2|22512.2|22504.7|22484.7|18
1656078290000|2022-06-24 13:44:50|||||||||1
1656078300000|2022-06-24 13:45:00|22532.1|22512.1|22532.1|22512.1|22532.1|22512.1|22532.1|22512.1|2
1656078310000|2022-06-24 13:45:10|22529.7|22509.7|22524.6|22504.6|22529.7|22509.7|22524.6|22504.6|5
1656078320000|2022-06-24 13:45:20|||||||||2
1656078330000|2022-06-24 13:45:30|22522.1|22502.1|22524.6|22504.6|22524.6|22504.6|22522.1|22502.1|11
1656078340000|2022-06-24 13:45:40|||||||||1
1656078350000|2022-06-24 13:45:50|22527.1|22507.1|22527.1|22507.1|22527.1|22507.1|22527.1|22507.1|2
1656078360000|2022-06-24 13:46:00|22524.6|22504.6|22527.1|22507.1|22527.1|22507.1|22524.6|22504.6|1
1656078370000|2022-06-24 13:46:10|22524.6|22504.6|22524.6|22504.6|22524.6|22504.6|22524.6|22504.6|1
1656078380000|2022-06-24 13:46:20|||||||||24
1656078390000|2022-06-24 13:46:30|22524.7|22504.7|22524.7|22504.7|22524.7|22504.7|22524.7|22504.7|37
1656078400000|2022-06-24 13:46:40|22529.6|22509.6|22529.6|22509.6|22529.6|22509.6|22529.6|22509.6|6
1656078410000|2022-06-24 13:46:50|||||||||11
1656078420000|2022-06-24 13:47:00|22532.1|22512.1|22532.2|22512.2|22532.2|22512.2|22532.1|22512.1|10
1656078430000|2022-06-24 13:47:10|22539.6|22519.6|22539.6|22519.6|22539.6|22519.6|22539.6|22519.6|9
1656078440000|2022-06-24 13:47:20|22539.7|22519.7|22539.6|22519.6|22539.7|22519.7|22539.6|22519.6|5
1656078460000|2022-06-24 13:47:40|22537.1|22517.1|22534.6|22514.6|22537.1|22517.1|22534.6|22514.6|14
1656078470000|2022-06-24 13:47:50|22534.7|22514.7|22534.6|22514.6|22537.1|22517.1|22534.6|22514.6|1
1656078480000|2022-06-24 13:48:00|22534.7|22514.7|22537.1|22517.1|22537.1|22517.1|22534.7|22514.7|6
1656078500000|2022-06-24 13:48:20|22537.2|22517.2|22537.2|22517.2|22537.2|22517.2|22537.2|22517.2|0
1656078510000|2022-06-24 13:48:30|||||||||2
1656078520000|2022-06-24 13:48:40|||||||||1
1656078540000|2022-06-24 13:49:00|22537.1|22517.1|22557.1|22537.1|22557.1|22537.1|22537.1|22517.1|25
1656078550000|2022-06-24 13:49:10|22554.6|22534.6|22554.6|22534.6|22554.6|22534.6|22554.6|22534.6|0
1656078560000|2022-06-24 13:49:20|||||||||3
1656078570000|2022-06-24 13:49:30|||||||||1
1656078580000|2022-06-24 13:49:40|22557.1|22537.1|22557.1|22537.1|22557.1|22537.1|22557.1|22537.1|50
1656078590000|2022-06-24 13:49:50|22562.1|22542.1|22562.1|22542.1|22562.1|22542.1|22562.1|22542.1|4
1656078600000|2022-06-24 13:50:00|22564.6|22544.6|22564.6|22544.6|22564.6|22544.6|22564.6|22544.6|4
1656078610000|2022-06-24 13:50:10|22562.1|22542.1|22559.6|22539.6|22562.1|22542.1|22559.6|22539.6|1
1656078620000|2022-06-24 13:50:20|22557.1|22537.1|22552.1|22532.1|22557.1|22537.1|22552.1|22532.1|9
1656078640000|2022-06-24 13:50:40|22549.6|22529.6|22549.6|22529.6|22549.6|22529.6|22549.6|22529.6|0
1656078660000|2022-06-24 13:51:00|22547.1|22527.1|22547.1|22527.1|22547.1|22527.1|22547.1|22527.1|2
1656078670000|2022-06-24 13:51:10|||||||||4
1656078680000|2022-06-24 13:51:20|22544.6|22524.6|22537.1|22517.1|22544.6|22524.6|22537.1|22517.1|11
1656078690000|2022-06-24 13:51:30|22527.1|22507.1|22527.1|22507.1|22527.1|22507.1|22527.1|22507.1|2
1656078700000|2022-06-24 13:51:40|22524.6|22504.6|22524.6|22504.6|22524.6|22504.6|22524.6|22504.6|0
1656078710000|2022-06-24 13:51:50|22514.6|22494.6|22514.6|22494.6|22514.6|22494.6|22514.6|22494.6|5
1656078720000|2022-06-24 13:52:00|22509.6|22489.6|22507.1|22487.1|22509.6|22489.6|22507.1|22487.1|5
1656078730000|2022-06-24 13:52:10|||||||||2
1656078740000|2022-06-24 13:52:20|||||||||1
1656078750000|2022-06-24 13:52:30|||||||||2
1656078760000|2022-06-24 13:52:40|||||||||2
1656078770000|2022-06-24 13:52:50|22504.6|22484.6|22494.6|22474.6|22504.6|22484.6|22494.6|22474.6|9
1656078780000|2022-06-24 13:53:00|22492.1|22472.1|22492.1|22472.1|22492.1|22472.1|22492.1|22472.1|2
1656078790000|2022-06-24 13:53:10|22494.6|22474.6|22499.6|22479.6|22499.6|22479.6|22494.6|22474.6|22
1656078810000|2022-06-24 13:53:30|22502.1|22482.1|22502.1|22482.1|22502.1|22482.1|22502.1|22482.1|13
1656078820000|2022-06-24 13:53:40|||||||||3
1656078830000|2022-06-24 13:53:50|||||||||1
1656078840000|2022-06-24 13:54:00|22507.1|22487.1|22507.1|22487.1|22507.1|22487.1|22507.1|22487.1|10
1656078850000|2022-06-24 13:54:10|22512.1|22492.1|22514.6|22494.6|22514.6|22494.6|22512.1|22492.1|3
1656078860000|2022-06-24 13:54:20|22519.6|22499.6|22519.6|22499.6|22519.6|22499.6|22519.6|22499.6|16
1656078870000|2022-06-24 13:54:30|||||||||1
1656078880000|2022-06-24 13:54:40|22517.1|22497.1|22519.6|22499.6|22519.6|22499.6|22517.1|22497.1|1
1656078890000|2022-06-24 13:54:50|22517.1|22497.1|22522.1|22502.1|22522.1|22502.1|22517.1|22497.1|9
1656078900000|2022-06-24 13:55:00|22527.1|22507.1|22527.1|22507.1|22527.1|22507.1|22527.1|22507.1|0
1656078910000|2022-06-24 13:55:10|22522.1|22502.1|22522.1|22502.1|22522.1|22502.1|22522.1|22502.1|22
1656078920000|2022-06-24 13:55:20|22517.1|22497.1|22492.1|22472.1|22517.1|22497.1|22492.1|22472.1|17
1656078930000|2022-06-24 13:55:30|22489.6|22469.6|22489.6|22469.6|22489.6|22469.6|22489.6|22469.6|1
1656078940000|2022-06-24 13:55:40|||||||||26
1656078950000|2022-06-24 13:55:50|||||||||6
1656078960000|2022-06-24 13:56:00|22487.1|22467.1|22484.6|22464.6|22487.1|22467.1|22484.6|22464.6|6
1656078970000|2022-06-24 13:56:10|22487.1|22467.1|22487.1|22467.1|22487.1|22467.1|22487.1|22467.1|2
1656078980000|2022-06-24 13:56:20|||||||||23
1656078990000|2022-06-24 13:56:30|22484.6|22464.6|22484.6|22464.6|22484.6|22464.6|22484.6|22464.6|1
1656079000000|2022-06-24 13:56:40|22479.6|22459.6|22479.6|22459.6|22479.6|22459.6|22479.6|22459.6|4
1656079010000|2022-06-24 13:56:50|22477.1|22457.1|22477.1|22457.1|22479.6|22459.6|22477.1|22457.1|8
1656079020000|2022-06-24 13:57:00|22479.6|22459.6|22474.6|22454.6|22479.6|22459.6|22474.6|22454.6|6
1656079030000|2022-06-24 13:57:10|||||||||5
1656079040000|2022-06-24 13:57:20|22477.2|22437.2|22454.6|22434.6|22477.2|22439.6|22454.6|22434.6|51
1656079050000|2022-06-24 13:57:30|22444.7|22424.7|22439.5|22419.5|22444.7|22424.7|22434.5|22414.5|25
1656079060000|2022-06-24 13:57:40|22444.4|22404.4|22427|22407|22444.4|22409.5|22427|22404.4|4
1656079080000|2022-06-24 13:58:00|||||||||3
1656079090000|2022-06-24 13:58:10|22426.9|22406.9|22424.5|22404.5|22426.9|22406.9|22424.5|22404.5|3
1656079100000|2022-06-24 13:58:20|22424.4|22404.4|22422|22402|22424.4|22404.4|22422|22402|25
1656079110000|2022-06-24 13:58:30|22414.5|22394.5|22406.9|22386.9|22414.5|22394.5|22399.5|22379.5|62
1656079120000|2022-06-24 13:58:40|22404.5|22384.5|22402.1|22382.1|22407|22387|22402|22382|23
1656079130000|2022-06-24 13:58:50|22399.6|22379.6|22417.1|22397.1|22417.1|22397.1|22399.6|22379.6|17
1656079140000|2022-06-24 13:59:00|22419.6|22399.6|22424.6|22404.6|22424.6|22404.6|22419.6|22399.6|5
1656079150000|2022-06-24 13:59:10|22422.1|22402.1|22424.6|22404.6|22424.6|22404.6|22422.1|22402.1|24
1656079160000|2022-06-24 13:59:20|||||||||11
1656079170000|2022-06-24 13:59:30|22429.5|22409.5|22449.5|22429.5|22449.5|22429.5|22429.5|22409.5|7
1656079180000|2022-06-24 13:59:40|22447.1|22427.1|22449.5|22429.5|22449.5|22429.5|22447.1|22427.1|0
1656079200000|2022-06-24 14:00:00|22449.6|22429.6|22444.5|22424.5|22459.5|22432|22444.5|22419.5|14
1656079210000|2022-06-24 14:00:10|22444.6|22424.6|22449.5|22429.5|22449.5|22429.5|22444.6|22424.6|1
1656079220000|2022-06-24 14:00:20|22452|22432|22439.5|22419.5|22452|22432|22439.5|22419.5|21
1656079230000|2022-06-24 14:00:30|22437|22417|22434.5|22414.5|22437|22417|22434.5|22414.5|2
1656079240000|2022-06-24 14:00:40|22442|22422|22472|22452|22474.6|22452|22442|22422|27
1656079250000|2022-06-24 14:00:50|22472.1|22452.1|22474.5|22454.5|22474.5|22454.5|22472.1|22452.1|8
1656079260000|2022-06-24 14:01:00|22474.6|22454.6|22482|22462|22482|22462|22474.6|22454.6|3
1656079270000|2022-06-24 14:01:10|22479.5|22459.5|22474.5|22434.5|22479.5|22459.5|22467|22434.5|4
1656079280000|2022-06-24 14:01:20|||||||||4
1656079290000|2022-06-24 14:01:30|22474.6|22434.6|22474.6|22434.6|22474.6|22434.6|22474.6|22434.6|0
1656079300000|2022-06-24 14:01:40|22474.5|22434.5|22474.5|22434.5|22474.5|22434.5|22474.5|22434.5|3
1656079310000|2022-06-24 14:01:50|22462|22442|22462|22442|22462|22442|22462|22442|23
1656079320000|2022-06-24 14:02:00|22462.1|22442.1|22462.1|22442.1|22462.1|22442.1|22462.1|22442.1|12
1656079330000|2022-06-24 14:02:10|22469.5|22449.5|22469.5|22449.5|22469.5|22449.5|22469.5|22449.5|0
1656079340000|2022-06-24 14:02:20|22469.6|22449.6|22469.6|22449.6|22469.6|22449.6|22469.6|22449.6|1
1656079350000|2022-06-24 14:02:30|22474.6|22454.6|22474.6|22454.6|22474.6|22454.6|22474.6|22454.6|1
1656079360000|2022-06-24 14:02:40|22479.5|22459.5|22479.5|22459.5|22479.5|22459.5|22479.5|22459.5|12
1656079380000|2022-06-24 14:03:00|22477|22457|22477|22457|22477|22457|22477|22457|5
1656079390000|2022-06-24 14:03:10|22474.5|22454.5|22487|22467|22487|22467|22474.5|22454.5|6
1656079400000|2022-06-24 14:03:20|||||||||2
1656079410000|2022-06-24 14:03:30|22487.1|22467.1|22512|22492|22517|22497|22487.1|22467.1|37
1656079420000|2022-06-24 14:03:40|||||||||3
1656079440000|2022-06-24 14:04:00|22509.5|22489.5|22507|22487|22512|22492|22507|22487|2
1656079450000|2022-06-24 14:04:10|22504.5|22484.5|22504.5|22484.5|22504.5|22484.5|22504.5|22484.5|0
1656079470000|2022-06-24 14:04:30|22512|22492|22524.5|22504.5|22524.5|22504.5|22512|22492|12
1656079480000|2022-06-24 14:04:40|||||||||1
1656079490000|2022-06-24 14:04:50|||||||||5
1656079500000|2022-06-24 14:05:00|||||||||3
1656079530000|2022-06-24 14:05:30|||||||||3
1656079540000|2022-06-24 14:05:40|||||||||1
1656079550000|2022-06-24 14:05:50|||||||||1
1656079610000|2022-06-24 14:06:50|22527|22507|22527|22507|22527|22507|22524.5|22504.5|8
1656079620000|2022-06-24 14:07:00|22522|22502|22522|22502|22522|22502|22522|22502|6
1656079630000|2022-06-24 14:07:10|22519.5|22499.5|22519.5|22499.5|22519.5|22499.5|22519.5|22499.5|3
1656079640000|2022-06-24 14:07:20|22524.5|22504.5|22524.5|22504.5|22524.5|22504.5|22524.5|22504.5|4
1656079650000|2022-06-24 14:07:30|||||||||1
1656079660000|2022-06-24 14:07:40|22519.5|22499.5|22519.5|22499.5|22519.5|22499.5|22519.5|22499.5|32
1656079670000|2022-06-24 14:07:50|22517|22497|22482|22462|22517|22497|22482|22462|31
1656079690000|2022-06-24 14:08:10|22487|22467|22492|22472|22494.5|22474.5|22487|22467|8
1656079700000|2022-06-24 14:08:20|||||||||3
1656079710000|2022-06-24 14:08:30|||||||||1
1656079720000|2022-06-24 14:08:40|22519.5|22479.5|22514.5|22494.5|22519.5|22494.5|22514.5|22479.5|7
1656079730000|2022-06-24 14:08:50|22517|22497|22517|22497|22517|22497|22517|22497|1
1656079740000|2022-06-24 14:09:00|22519.5|22499.5|22529.5|22509.5|22529.5|22509.5|22519.5|22499.5|4
1656079760000|2022-06-24 14:09:20|22532|22512|22532|22512|22532|22512|22532|22512|3
1656079770000|2022-06-24 14:09:30|22529.5|22509.5|22527|22507|22529.5|22509.5|22527|22507|2
1656079780000|2022-06-24 14:09:40|||||||||1
1656079810000|2022-06-24 14:10:10|||||||||5
1656079840000|2022-06-24 14:10:40|22529.5|22509.5|22529.5|22509.5|22529.5|22509.5|22529.5|22509.5|2
1656079850000|2022-06-24 14:10:50|22527|22507|22527|22507|22527|22507|22527|22507|1
1656079860000|2022-06-24 14:11:00|22524.5|22504.5|22524.5|22504.5|22524.5|22504.5|22524.5|22504.5|5
1656079870000|2022-06-24 14:11:10|||||||||1
1656079880000|2022-06-24 14:11:20|22527|22507|22532|22512|22532|22512|22527|22507|7
1656079910000|2022-06-24 14:11:50|||||||||2
1656079930000|2022-06-24 14:12:10|22529.5|22509.5|22527|22507|22529.5|22509.5|22527|22507|9
1656079940000|2022-06-24 14:12:20|22529.5|22509.5|22529.5|22509.5|22529.5|22509.5|22529.5|22509.5|10
1656079960000|2022-06-24 14:12:40|||||||||1
1656079970000|2022-06-24 14:12:50|||||||||1
1656079990000|2022-06-24 14:13:10|||||||||28
1656080000000|2022-06-24 14:13:20|22527|22507|22524.5|22504.5|22527|22507|22524.5|22504.5|3
1656080010000|2022-06-24 14:13:30|||||||||1
1656080020000|2022-06-24 14:13:40|22524.4|22504.4|22512|22492|22524.4|22504.4|22512|22492|9
1656080030000|2022-06-24 14:13:50|22519.5|22479.5|22519.5|22479.5|22519.5|22479.5|22519.5|22479.5|4
1656080040000|2022-06-24 14:14:00|22512|22492|22517|22497|22517|22497|22512|22492|7
1656080050000|2022-06-24 14:14:10|22532|22512|22539.5|22519.5|22539.5|22519.5|22532|22512|0
1656080060000|2022-06-24 14:14:20|22539.4|22519.4|22537|22517|22539.4|22519.4|22537|22517|51
1656080070000|2022-06-24 14:14:30|||||||||1
1656080080000|2022-06-24 14:14:40|||||||||2
1656080100000|2022-06-24 14:15:00|22532|22512|22532|22512|22532|22512|22532|22512|3
1656080120000|2022-06-24 14:15:20|22531.9|22511.9|22524.5|22504.5|22531.9|22511.9|22524.5|22504.5|1
1656080130000|2022-06-24 14:15:30|||||||||1
1656080140000|2022-06-24 14:15:40|22522|22502|22539.5|22519.5|22539.5|22519.5|22522|22502|23
1656080150000|2022-06-24 14:15:50|||||||||2
1656080170000|2022-06-24 14:16:10|22554.5|22514.5|22547|22527|22554.5|22527|22547|22514.5|1
1656080180000|2022-06-24 14:16:20|||||||||1
1656080200000|2022-06-24 14:16:40|22557|22537|22562|22542|22562|22542|22557|22537|7
1656080210000|2022-06-24 14:16:50|22564.4|22544.4|22569.5|22549.5|22569.5|22549.5|22564.4|22544.4|2
1656080220000|2022-06-24 14:17:00|||||||||9
1656080280000|2022-06-24 14:18:00|22569.4|22549.4|22571.9|22551.9|22571.9|22551.9|22569.4|22549.4|5
1656080290000|2022-06-24 14:18:10|22572|22552|22574.4|22554.4|22574.4|22554.4|22572|22552|2
1656080310000|2022-06-24 14:18:30|22571.9|22551.9|22571.9|22551.9|22571.9|22551.9|22571.9|22551.9|3
1656080320000|2022-06-24 14:18:40|22576.9|22556.9|22576.9|22556.9|22576.9|22556.9|22576.9|22556.9|8
1656080330000|2022-06-24 14:18:50|||||||||5
1656080340000|2022-06-24 14:19:00|||||||||1
1656080370000|2022-06-24 14:19:30|||||||||1
1656080380000|2022-06-24 14:19:40|22574.5|22554.5|22561.9|22541.9|22574.5|22554.5|22561.9|22541.9|7
1656080390000|2022-06-24 14:19:50|22562|22542|22564.4|22544.4|22564.4|22544.4|22561.9|22541.9|1
1656080400000|2022-06-24 14:20:00|22562|22542|22564.4|22544.4|22564.4|22544.4|22561.9|22541.9|16
1656080410000|2022-06-24 14:20:10|||||||||9
1656080420000|2022-06-24 14:20:20|||||||||1
1656080430000|2022-06-24 14:20:30|22561.9|22541.9|22559.4|22539.4|22561.9|22541.9|22559.4|22539.4|4
1656080440000|2022-06-24 14:20:40|||||||||4
1656080450000|2022-06-24 14:20:50|22556.9|22536.9|22554.4|22534.4|22556.9|22536.9|22554.4|22534.4|3
1656080460000|2022-06-24 14:21:00|||||||||3
1656080470000|2022-06-24 14:21:10|22554.5|22534.5|22556.9|22536.9|22556.9|22536.9|22554.5|22534.5|0
1656080480000|2022-06-24 14:21:20|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|16
1656080490000|2022-06-24 14:21:30|22549.4|22529.4|22549.4|22529.4|22549.4|22529.4|22549.4|22529.4|7
1656080500000|2022-06-24 14:21:40|22544.4|22524.4|22541.9|22521.9|22544.4|22524.4|22541.9|22521.9|5
1656080510000|2022-06-24 14:21:50|||||||||1
1656080520000|2022-06-24 14:22:00|22544.4|22524.4|22559.4|22539.4|22559.4|22539.4|22544.4|22524.4|11
1656080530000|2022-06-24 14:22:10|||||||||1
1656080560000|2022-06-24 14:22:40|22549.4|22529.4|22531.9|22511.9|22549.4|22529.4|22531.9|22511.9|2
1656080570000|2022-06-24 14:22:50|22529.4|22509.4|22529.4|22509.4|22529.4|22509.4|22529.4|22509.4|2
1656080580000|2022-06-24 14:23:00|22526.9|22506.9|22526.9|22506.9|22526.9|22506.9|22526.9|22506.9|0
1656080600000|2022-06-24 14:23:20|22524.4|22504.4|22521.9|22501.9|22524.4|22504.4|22521.9|22501.9|14
1656080610000|2022-06-24 14:23:30|22519.4|22499.4|22519.4|22499.4|22519.4|22499.4|22519.4|22499.4|1
1656080620000|2022-06-24 14:23:40|||||||||2
1656080630000|2022-06-24 14:23:50|22521.9|22501.9|22524.4|22504.4|22524.4|22504.4|22521.9|22501.9|7
1656080640000|2022-06-24 14:24:00|22521.9|22501.9|22516.9|22496.9|22529.4|22501.9|22516.9|22489.4|8
1656080650000|2022-06-24 14:24:10|22514.4|22494.4|22514.4|22494.4|22514.4|22494.4|22514.4|22494.4|2
1656080660000|2022-06-24 14:24:20|22516.9|22496.9|22516.9|22496.9|22516.9|22496.9|22516.9|22496.9|1
1656080670000|2022-06-24 14:24:30|22514.4|22494.4|22514.4|22494.4|22514.4|22494.4|22514.4|22494.4|0
1656080680000|2022-06-24 14:24:40|22519.4|22499.4|22516.9|22496.9|22519.4|22499.4|22516.9|22496.9|5
1656080700000|2022-06-24 14:25:00|||||||||5
1656080710000|2022-06-24 14:25:10|22521.9|22501.9|22524.4|22504.4|22524.4|22504.4|22521.9|22501.9|5
1656080720000|2022-06-24 14:25:20|22521.9|22501.9|22521.9|22501.9|22521.9|22501.9|22521.9|22501.9|1
1656080740000|2022-06-24 14:25:40|22519.4|22499.4|22516.9|22496.9|22519.4|22499.4|22516.9|22496.9|1
1656080750000|2022-06-24 14:25:50|||||||||1
1656080760000|2022-06-24 14:26:00|22514.4|22494.4|22521.9|22501.9|22521.9|22501.9|22514.4|22494.4|54
1656080770000|2022-06-24 14:26:10|22524.4|22504.4|22524.4|22504.4|22524.4|22504.4|22524.4|22504.4|2
1656080780000|2022-06-24 14:26:20|22526.9|22506.9|22544.4|22504.4|22544.4|22507|22526.9|22504.4|6
1656080800000|2022-06-24 14:26:40|22536.9|22516.9|22526.9|22506.9|22536.9|22516.9|22526.9|22506.9|4
1656080810000|2022-06-24 14:26:50|22524.4|22504.4|22521.9|22501.9|22524.4|22504.4|22521.9|22501.9|0
1656080820000|2022-06-24 14:27:00|22526.9|22506.9|22539.4|22519.4|22539.4|22519.4|22526.9|22506.9|15
1656080830000|2022-06-24 14:27:10|22541.9|22521.9|22541.9|22521.9|22541.9|22521.9|22541.9|22521.9|2
1656080850000|2022-06-24 14:27:30|||||||||1
1656080860000|2022-06-24 14:27:40|22554.4|22514.4|22554.4|22514.4|22554.4|22514.4|22554.4|22514.4|1
1656080870000|2022-06-24 14:27:50|22559.4|22519.4|22561.9|22541.9|22561.9|22541.9|22559.4|22519.4|1
1656080880000|2022-06-24 14:28:00|22564.4|22544.4|22571.9|22551.9|22571.9|22551.9|22564.4|22544.4|10
1656080890000|2022-06-24 14:28:10|||||||||2
1656080900000|2022-06-24 14:28:20|22574.4|22554.4|22569.4|22549.4|22574.4|22554.4|22569.4|22549.4|5
1656080910000|2022-06-24 14:28:30|22566.9|22546.9|22566.9|22546.9|22566.9|22546.9|22566.9|22546.9|1
1656080920000|2022-06-24 14:28:40|22569.4|22549.4|22566.9|22546.9|22569.4|22549.4|22566.9|22546.9|1
1656080930000|2022-06-24 14:28:50|22564.4|22544.4|22564.4|22544.4|22564.4|22544.4|22564.4|22544.4|1
1656080950000|2022-06-24 14:29:10|||||||||46
1656080960000|2022-06-24 14:29:20|22569.4|22549.4|22569.4|22549.4|22569.4|22549.4|22569.4|22549.4|9
1656080970000|2022-06-24 14:29:30|22574.4|22554.4|22576.9|22556.9|22576.9|22556.9|22574.4|22554.4|4
1656080980000|2022-06-24 14:29:40|22577|22557|22586.9|22566.9|22586.9|22566.9|22577|22557|49
1656080990000|2022-06-24 14:29:50|22589.4|22569.4|22589.4|22569.4|22589.4|22569.4|22589.4|22569.4|0
1656081000000|2022-06-24 14:30:00|22586.9|22566.9|22574.4|22554.4|22586.9|22566.9|22574.4|22554.4|5
1656081010000|2022-06-24 14:30:10|22571.9|22551.9|22571.9|22551.9|22571.9|22551.9|22571.9|22551.9|135
1656081020000|2022-06-24 14:30:20|22569.4|22549.4|22564.4|22544.4|22569.4|22549.4|22564.4|22544.4|2
1656081030000|2022-06-24 14:30:30|||||||||50
1656081040000|2022-06-24 14:30:40|22561.9|22541.9|22561.9|22541.9|22561.9|22541.9|22561.9|22541.9|6
1656081050000|2022-06-24 14:30:50|22559.4|22539.4|22554.4|22534.4|22559.4|22539.4|22554.4|22534.4|3
1656081070000|2022-06-24 14:31:10|22551.9|22531.9|22549.4|22529.4|22551.9|22531.9|22544.4|22524.4|26
1656081080000|2022-06-24 14:31:20|||||||||2
1656081090000|2022-06-24 14:31:30|||||||||4
1656081100000|2022-06-24 14:31:40|22554.4|22534.4|22556.9|22536.9|22559.4|22539.4|22554.4|22534.4|8
1656081120000|2022-06-24 14:32:00|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|22554.4|22534.4|7
1656081130000|2022-06-24 14:32:10|||||||||62
1656081140000|2022-06-24 14:32:20|22556.9|22536.9|22556.9|22536.9|22556.9|22536.9|22556.9|22536.9|3
1656081150000|2022-06-24 14:32:30|22554.4|22534.4|22551.9|22531.9|22554.4|22534.4|22551.9|22531.9|5
1656081160000|2022-06-24 14:32:40|||||||||8
1656081170000|2022-06-24 14:32:50|22556.9|22536.9|22561.9|22541.9|22561.9|22541.9|22556.9|22536.9|4
1656081180000|2022-06-24 14:33:00|22564.4|22544.4|22591.9|22571.9|22591.9|22571.9|22564.4|22544.4|22
1656081190000|2022-06-24 14:33:10|22596.9|22576.9|22616.9|22596.9|22616.9|22596.9|22596.9|22576.9|36
1656081200000|2022-06-24 14:33:20|22614.4|22594.4|22614.4|22594.4|22614.4|22594.4|22614.4|22594.4|5
1656081210000|2022-06-24 14:33:30|22611.9|22591.9|22611.9|22591.9|22611.9|22591.9|22611.9|22591.9|5
1656081220000|2022-06-24 14:33:40|22614.4|22594.4|22614.4|22594.4|22614.4|22594.4|22614.4|22594.4|4
1656081230000|2022-06-24 14:33:50|||||||||4
1656081240000|2022-06-24 14:34:00|22619.4|22599.4|22619.4|22599.4|22619.4|22599.4|22619.4|22599.4|22
1656081250000|2022-06-24 14:34:10|22614.4|22594.4|22614.4|22594.4|22614.4|22594.4|22609.4|22589.4|20
1656081280000|2022-06-24 14:34:40|22609.4|22589.4|22609.4|22589.4|22609.4|22589.4|22609.4|22589.4|4
1656081290000|2022-06-24 14:34:50|||||||||1
1656081310000|2022-06-24 14:35:10|||||||||7
1656081320000|2022-06-24 14:35:20|22611.9|22591.9|22611.9|22591.9|22611.9|22591.9|22611.9|22591.9|2
1656081330000|2022-06-24 14:35:30|||||||||3
1656081340000|2022-06-24 14:35:40|||||||||2
1656081350000|2022-06-24 14:35:50|22609.4|22589.4|22604.4|22584.4|22609.4|22589.4|22604.4|22584.4|6
1656081360000|2022-06-24 14:36:00|22599.4|22579.4|22599.4|22579.4|22599.4|22579.4|22599.4|22579.4|8
1656081370000|2022-06-24 14:36:10|22601.9|22581.9|22601.9|22581.9|22601.9|22581.9|22601.9|22581.9|5
1656081380000|2022-06-24 14:36:20|22604.4|22584.4|22604.4|22584.4|22604.4|22584.4|22604.4|22584.4|6
1656081400000|2022-06-24 14:36:40|22606.9|22586.9|22606.9|22586.9|22606.9|22586.9|22606.9|22586.9|0
1656081430000|2022-06-24 14:37:10|22604.4|22584.4|22604.4|22584.4|22604.4|22584.4|22604.4|22584.4|2
1656081440000|2022-06-24 14:37:20|22601.9|22581.9|22586.9|22566.9|22601.9|22581.9|22586.9|22566.9|14
1656081460000|2022-06-24 14:37:40|||||||||1
1656081470000|2022-06-24 14:37:50|22591.9|22571.9|22601.9|22581.9|22601.9|22581.9|22591.9|22571.9|3
1656081480000|2022-06-24 14:38:00|22604.4|22584.4|22601.9|22581.9|22604.4|22584.4|22601.9|22581.9|2
1656081510000|2022-06-24 14:38:30|22604.4|22584.4|22606.9|22586.9|22606.9|22586.9|22604.4|22584.4|1
1656081520000|2022-06-24 14:38:40|22609.4|22589.4|22611.9|22591.9|22611.9|22591.9|22609.4|22589.4|0
1656081540000|2022-06-24 14:39:00|22609.4|22589.4|22591.9|22571.9|22609.4|22589.4|22589.4|22569.4|12
1656081550000|2022-06-24 14:39:10|22589.4|22569.4|22589.4|22569.4|22589.4|22569.4|22589.4|22569.4|1
1656081560000|2022-06-24 14:39:20|22586.9|22566.9|22586.9|22566.9|22586.9|22566.9|22586.9|22566.9|1
1656081580000|2022-06-24 14:39:40|22599.4|22559.4|22596.9|22576.9|22599.4|22576.9|22591.9|22559.4|11
1656081590000|2022-06-24 14:39:50|||||||||1
1656081600000|2022-06-24 14:40:00|22594.4|22574.4|22584.4|22564.4|22594.4|22574.4|22584.4|22564.4|14
1656081640000|2022-06-24 14:40:40|22584.3|22564.3|22579.4|22559.4|22584.3|22564.3|22576.9|22556.9|3
1656081650000|2022-06-24 14:40:50|||||||||2
1656081690000|2022-06-24 14:41:30|22584.4|22544.4|22574.4|22554.4|22584.4|22554.4|22571.9|22544.4|8
1656081700000|2022-06-24 14:41:40|||||||||2
1656081720000|2022-06-24 14:42:00|||||||||1
1656081730000|2022-06-24 14:42:10|22576.9|22556.9|22576.9|22556.9|22576.9|22556.9|22576.9|22556.9|0
1656081740000|2022-06-24 14:42:20|||||||||2
1656081750000|2022-06-24 14:42:30|||||||||1
1656081760000|2022-06-24 14:42:40|||||||||1
1656081770000|2022-06-24 14:42:50|22579.4|22559.4|22581.9|22561.9|22584.4|22564.4|22579.4|22559.4|17
1656081780000|2022-06-24 14:43:00|22584.3|22564.3|22599.4|22579.4|22599.4|22579.4|22584.3|22564.3|2
1656081800000|2022-06-24 14:43:20|22601.8|22581.8|22601.9|22581.9|22601.9|22581.9|22601.8|22581.8|1
1656081810000|2022-06-24 14:43:30|22604.3|22584.3|22619.4|22599.4|22619.4|22599.4|22604.3|22584.3|14
1656081820000|2022-06-24 14:43:40|22621.8|22601.8|22616.9|22596.9|22621.9|22601.9|22616.9|22596.9|2
1656081830000|2022-06-24 14:43:50|||||||||3
1656081840000|2022-06-24 14:44:00|22616.8|22596.8|22611.9|22591.9|22616.8|22596.8|22611.9|22591.9|0
1656081850000|2022-06-24 14:44:10|22611.8|22591.8|22611.8|22591.8|22611.8|22591.8|22611.8|22591.8|2
1656081860000|2022-06-24 14:44:20|||||||||3
1656081870000|2022-06-24 14:44:30|22609.4|22589.4|22599.4|22579.4|22609.4|22589.4|22599.4|22579.4|7
1656081880000|2022-06-24 14:44:40|22596.9|22576.9|22596.8|22576.8|22596.9|22576.9|22596.8|22576.8|0
1656081890000|2022-06-24 14:44:50|22594.3|22574.3|22594.3|22574.3|22594.3|22574.3|22594.3|22574.3|11
1656081900000|2022-06-24 14:45:00|22591.8|22571.8|22576.8|22556.8|22591.8|22571.8|22576.8|22556.8|5
1656081910000|2022-06-24 14:45:10|22571.9|22551.9|22564.3|22544.3|22579.3|22551.9|22561.8|22534.3|1
1656081920000|2022-06-24 14:45:20|||||||||1
1656081950000|2022-06-24 14:45:50|22566.8|22546.8|22564.3|22544.3|22566.8|22546.8|22564.3|22544.3|3
1656081980000|2022-06-24 14:46:20|22564.4|22544.4|22576.8|22556.8|22576.8|22556.8|22564.4|22544.4|9
1656082010000|2022-06-24 14:46:50|||||||||3
1656082020000|2022-06-24 14:47:00|22571.8|22551.8|22571.8|22551.8|22571.8|22551.8|22571.8|22551.8|6
1656082030000|2022-06-24 14:47:10|||||||||6
1656082050000|2022-06-24 14:47:30|||||||||3
1656082070000|2022-06-24 14:47:50|22566.8|22546.8|22569.3|22549.3|22569.3|22549.3|22566.8|22546.8|10
1656082080000|2022-06-24 14:48:00|22566.8|22546.8|22559.3|22539.3|22566.8|22546.8|22559.3|22539.3|14
1656082090000|2022-06-24 14:48:10|22554.3|22534.3|22551.8|22531.8|22554.3|22534.3|22551.8|22531.8|1
1656082100000|2022-06-24 14:48:20|22549.3|22529.3|22554.3|22534.3|22554.3|22534.3|22549.3|22529.3|9
1656082110000|2022-06-24 14:48:30|||||||||1
1656082140000|2022-06-24 14:49:00|22551.8|22531.8|22551.8|22531.8|22551.8|22531.8|22551.8|22531.8|6
1656082150000|2022-06-24 14:49:10|22556.8|22536.8|22556.8|22536.8|22556.8|22536.8|22556.8|22536.8|1
1656082160000|2022-06-24 14:49:20|||||||||1
1656082180000|2022-06-24 14:49:40|22559.3|22539.3|22574.3|22554.3|22576.8|22556.8|22559.3|22539.3|3
1656082200000|2022-06-24 14:50:00|||||||||1
1656082210000|2022-06-24 14:50:10|22576.8|22556.8|22596.8|22576.8|22596.8|22576.8|22576.8|22556.8|4
1656082220000|2022-06-24 14:50:20|22604.3|22584.3|22609.3|22589.3|22609.3|22589.3|22604.3|22584.3|107
1656082230000|2022-06-24 14:50:30|||||||||32
1656082250000|2022-06-24 14:50:50|22606.8|22586.8|22601.8|22581.8|22606.8|22586.8|22601.8|22581.8|8
1656082260000|2022-06-24 14:51:00|22596.8|22576.8|22571.8|22551.8|22596.8|22576.8|22571.8|22551.8|9
1656082270000|2022-06-24 14:51:10|22566.8|22546.8|22566.8|22546.8|22566.8|22546.8|22566.8|22546.8|6
1656082280000|2022-06-24 14:51:20|22564.3|22544.3|22564.3|22544.3|22564.3|22544.3|22564.3|22544.3|0
1656082290000|2022-06-24 14:51:30|22566.8|22546.8|22566.8|22546.8|22566.8|22546.8|22566.8|22546.8|7
1656082320000|2022-06-24 14:52:00|22564.3|22544.3|22564.3|22544.3|22564.3|22544.3|22564.3|22544.3|6
1656082330000|2022-06-24 14:52:10|22561.8|22541.8|22561.8|22541.8|22561.8|22541.8|22561.8|22541.8|0
1656082350000|2022-06-24 14:52:30|22559.3|22539.3|22559.3|22539.3|22559.3|22539.3|22559.3|22539.3|1
1656082360000|2022-06-24 14:52:40|22556.8|22536.8|22556.8|22536.8|22556.8|22536.8|22556.8|22536.8|1
1656082370000|2022-06-24 14:52:50|22554.3|22534.3|22551.8|22531.8|22554.3|22534.3|22551.8|22531.8|7
1656082380000|2022-06-24 14:53:00|22541.8|22521.8|22519.3|22499.3|22541.8|22521.8|22516.8|22496.8|6
1656082390000|2022-06-24 14:53:10|||||||||2
1656082400000|2022-06-24 14:53:20|22521.8|22501.8|22521.8|22501.8|22521.8|22501.8|22521.8|22501.8|3
1656082420000|2022-06-24 14:53:40|22514.3|22494.3|22509.3|22489.3|22514.3|22494.3|22509.3|22489.3|5
1656082430000|2022-06-24 14:53:50|22506.8|22486.8|22499.3|22479.3|22506.8|22486.8|22499.3|22479.3|6
1656082440000|2022-06-24 14:54:00|22496.8|22476.8|22486.8|22466.8|22496.8|22476.8|22486.8|22466.8|5
1656082450000|2022-06-24 14:54:10|22484.3|22464.3|22474.3|22454.3|22489.3|22464.3|22474.3|22449.3|5
1656082460000|2022-06-24 14:54:20|22469.3|22449.3|22469.3|22449.3|22469.3|22449.3|22469.3|22449.3|3
1656082470000|2022-06-24 14:54:30|22466.8|22446.8|22464.3|22444.3|22466.8|22446.8|22464.3|22444.3|5
1656082480000|2022-06-24 14:54:40|22466.8|22446.8|22466.8|22446.8|22466.8|22446.8|22466.8|22446.8|6
1656082490000|2022-06-24 14:54:50|||||||||1
1656082500000|2022-06-24 14:55:00|22464.3|22444.3|22464.3|22444.3|22464.3|22444.3|22464.3|22444.3|1
1656082520000|2022-06-24 14:55:20|22466.8|22446.8|22466.8|22446.8|22466.8|22446.8|22466.8|22446.8|23
1656082530000|2022-06-24 14:55:30|22469.3|22449.3|22466.8|22446.8|22469.3|22449.3|22466.8|22446.8|14
1656082540000|2022-06-24 14:55:40|22474.3|22434.3|22474.3|22434.3|22474.3|22434.3|22474.3|22434.3|1
1656082550000|2022-06-24 14:55:50|||||||||1
1656082560000|2022-06-24 14:56:00|22461.8|22441.8|22461.8|22441.8|22461.8|22441.8|22461.8|22441.8|5
1656082590000|2022-06-24 14:56:30|||||||||1
1656082600000|2022-06-24 14:56:40|||||||||3
1656082610000|2022-06-24 14:56:50|22459.3|22439.3|22459.3|22439.3|22459.3|22439.3|22459.3|22439.3|8
1656082620000|2022-06-24 14:57:00|22456.8|22436.8|22446.8|22426.8|22456.8|22436.8|22446.8|22426.8|5
1656082630000|2022-06-24 14:57:10|||||||||2
1656082640000|2022-06-24 14:57:20|22444.3|22424.3|22444.3|22424.3|22444.3|22424.3|22444.3|22424.3|42
1656082650000|2022-06-24 14:57:30|||||||||2
1656082660000|2022-06-24 14:57:40|||||||||1
1656082670000|2022-06-24 14:57:50|||||||||17
1656082680000|2022-06-24 14:58:00|22446.8|22426.8|22446.8|22426.8|22446.8|22426.8|22446.8|22426.8|10
1656082690000|2022-06-24 14:58:10|||||||||3
1656082700000|2022-06-24 14:58:20|||||||||5
1656082710000|2022-06-24 14:58:30|||||||||3
1656082720000|2022-06-24 14:58:40|||||||||5
1656082740000|2022-06-24 14:59:00|22444.3|22424.3|22444.3|22424.3|22444.3|22424.3|22444.3|22424.3|5
1656082750000|2022-06-24 14:59:10|22446.8|22426.8|22444.3|22424.3|22446.8|22426.8|22444.3|22424.3|4
1656082770000|2022-06-24 14:59:30|22446.8|22426.8|22446.8|22426.8|22446.8|22426.8|22446.8|22426.8|8
1656082790000|2022-06-24 14:59:50|22444.3|22424.3|22449.3|22429.3|22449.3|22429.3|22444.3|22424.3|5
1656082800000|2022-06-24 15:00:00|22446.8|22426.8|22441.8|22421.8|22446.8|22426.8|22441.8|22421.8|5
1656082810000|2022-06-24 15:00:10|||||||||14
1656082820000|2022-06-24 15:00:20|22439.3|22419.3|22389.3|22369.3|22439.3|22419.3|22389.3|22369.3|94
1656082830000|2022-06-24 15:00:30|22386.8|22366.8|22384.3|22364.3|22386.8|22366.8|22384.3|22364.3|38
1656082840000|2022-06-24 15:00:40|||||||||8
1656082860000|2022-06-24 15:01:00|||||||||2
1656082870000|2022-06-24 15:01:10|22381.8|22361.8|22379.3|22359.3|22381.8|22361.8|22379.3|22359.3|4
1656082880000|2022-06-24 15:01:20|22376.8|22356.8|22379.3|22359.3|22379.3|22359.3|22376.8|22356.8|3
1656082890000|2022-06-24 15:01:30|22376.8|22356.8|22379.3|22359.3|22379.3|22359.3|22376.8|22356.8|3
1656082900000|2022-06-24 15:01:40|22376.8|22356.8|22374.3|22354.3|22379.3|22359.3|22374.3|22354.3|8
1656082910000|2022-06-24 15:01:50|22379.3|22359.3|22376.8|22356.8|22379.3|22359.3|22376.8|22356.8|24
1656082920000|2022-06-24 15:02:00|||||||||1
1656082930000|2022-06-24 15:02:10|22374.3|22354.3|22379.3|22359.3|22379.3|22359.3|22374.3|22354.3|2
1656082940000|2022-06-24 15:02:20|22381.8|22361.8|22379.3|22359.3|22381.8|22361.8|22379.3|22359.3|1
1656082950000|2022-06-24 15:02:30|22376.8|22356.8|22376.8|22356.8|22376.8|22356.8|22376.8|22356.8|15
1656082980000|2022-06-24 15:03:00|22379.3|22359.3|22381.8|22361.8|22381.8|22361.8|22379.3|22359.3|13
1656082990000|2022-06-24 15:03:10|22384.3|22364.3|22381.8|22361.8|22384.3|22364.3|22381.8|22361.8|43
1656083000000|2022-06-24 15:03:20|22379.3|22359.3|22379.3|22359.3|22379.3|22359.3|22379.3|22359.3|2
1656083040000|2022-06-24 15:04:00|22376.8|22356.8|22371.8|22331.8|22376.8|22356.8|22371.8|22331.8|14
1656083050000|2022-06-24 15:04:10|22371.7|22331.7|22351.8|22331.8|22371.7|22339.3|22351.8|22331.7|17
1656083060000|2022-06-24 15:04:20|22349.3|22329.3|22344.3|22324.3|22349.3|22329.3|22344.3|22324.3|6
1656083070000|2022-06-24 15:04:30|||||||||5
1656083080000|2022-06-24 15:04:40|22346.8|22326.8|22349.3|22329.3|22349.3|22329.3|22344.3|22324.3|13
1656083090000|2022-06-24 15:04:50|||||||||1
1656083100000|2022-06-24 15:05:00|||||||||1
1656083110000|2022-06-24 15:05:10|22346.8|22326.8|22346.8|22326.8|22346.8|22326.8|22346.8|22326.8|0
1656083120000|2022-06-24 15:05:20|22344.3|22324.3|22349.3|22329.3|22349.3|22329.3|22344.3|22324.3|34
1656083130000|2022-06-24 15:05:30|||||||||1
1656083140000|2022-06-24 15:05:40|22346.8|22326.8|22371.8|22351.8|22371.8|22351.8|22346.8|22326.8|21
1656083150000|2022-06-24 15:05:50|22376.8|22356.8|22386.8|22366.8|22386.8|22366.8|22376.8|22356.8|6
1656083160000|2022-06-24 15:06:00|22394.3|22374.3|22396.8|22376.8|22396.8|22376.8|22394.3|22374.3|14
1656083170000|2022-06-24 15:06:10|22391.8|22371.8|22394.3|22374.3|22394.3|22374.3|22391.8|22371.8|5
1656083180000|2022-06-24 15:06:20|22396.8|22376.8|22396.8|22376.8|22396.8|22376.8|22396.8|22376.8|2
1656083190000|2022-06-24 15:06:30|22399.3|22379.3|22406.8|22386.8|22409.3|22389.3|22399.3|22379.3|5
1656083210000|2022-06-24 15:06:50|22404.3|22384.3|22406.8|22386.8|22406.8|22386.8|22404.3|22384.3|22
1656083220000|2022-06-24 15:07:00|22419.3|22379.3|22419.3|22379.3|22419.3|22379.3|22419.3|22379.3|0
1656083230000|2022-06-24 15:07:10|22414.2|22394.2|22406.8|22386.8|22414.3|22394.3|22406.8|22386.8|3
1656083240000|2022-06-24 15:07:20|22404.3|22384.3|22404.3|22384.3|22404.3|22384.3|22404.3|22384.3|1
1656083250000|2022-06-24 15:07:30|22409.2|22389.2|22404.3|22384.3|22409.2|22389.2|22404.3|22384.3|3
1656083270000|2022-06-24 15:07:50|||||||||3
1656083280000|2022-06-24 15:08:00|22404.2|22384.2|22401.8|22381.8|22404.2|22384.2|22401.8|22381.8|0
1656083290000|2022-06-24 15:08:10|22404.3|22384.3|22404.3|22384.3|22404.3|22384.3|22404.3|22384.3|3
1656083300000|2022-06-24 15:08:20|22409.3|22389.3|22411.8|22391.8|22411.8|22391.8|22409.3|22389.3|5
1656083320000|2022-06-24 15:08:40|22414.3|22394.3|22414.3|22394.3|22414.3|22394.3|22414.3|22394.3|4
1656083330000|2022-06-24 15:08:50|22411.8|22391.8|22406.8|22386.8|22411.8|22391.8|22406.8|22386.8|4
1656083340000|2022-06-24 15:09:00|||||||||6
1656083350000|2022-06-24 15:09:10|22409.2|22389.2|22411.8|22391.8|22411.8|22391.8|22409.2|22389.2|4
1656083360000|2022-06-24 15:09:20|||||||||4
1656083370000|2022-06-24 15:09:30|||||||||1
1656083400000|2022-06-24 15:10:00|22414.3|22394.3|22414.3|22394.3|22414.3|22394.3|22414.3|22394.3|3
1656083420000|2022-06-24 15:10:20|22411.8|22391.8|22406.8|22386.8|22411.8|22391.8|22404.3|22384.3|16
1656083430000|2022-06-24 15:10:30|||||||||2
1656083450000|2022-06-24 15:10:50|22414.3|22394.3|22414.3|22394.3|22414.3|22394.3|22414.3|22394.3|9
1656083460000|2022-06-24 15:11:00|22411.8|22391.8|22411.8|22391.8|22411.8|22391.8|22411.8|22391.8|4
1656083470000|2022-06-24 15:11:10|22411.7|22391.7|22409.3|22389.3|22411.7|22391.7|22409.3|22389.3|1
1656083480000|2022-06-24 15:11:20|22411.8|22391.8|22409.3|22389.3|22411.8|22391.8|22409.3|22389.3|9
1656083490000|2022-06-24 15:11:30|22409.2|22389.2|22421.7|22401.7|22421.7|22401.7|22409.2|22389.2|13
1656083500000|2022-06-24 15:11:40|||||||||2
1656083510000|2022-06-24 15:11:50|22424.2|22404.2|22424.2|22404.2|22424.2|22404.2|22424.2|22404.2|1
1656083520000|2022-06-24 15:12:00|22426.7|22406.7|22424.2|22404.2|22426.7|22406.7|22424.2|22404.2|2
1656083540000|2022-06-24 15:12:20|||||||||1
1656083560000|2022-06-24 15:12:40|22421.7|22401.7|22416.7|22396.7|22421.7|22401.7|22416.7|22396.7|9
1656083580000|2022-06-24 15:13:00|22414.2|22394.2|22409.2|22389.2|22414.2|22394.2|22409.2|22389.2|13
1656083600000|2022-06-24 15:13:20|22409.3|22389.3|22411.7|22391.7|22411.7|22391.7|22409.3|22389.3|6
1656083610000|2022-06-24 15:13:30|22406.8|22386.8|22406.7|22386.7|22406.8|22386.8|22406.7|22386.7|0
1656083620000|2022-06-24 15:13:40|22404.2|22384.2|22396.7|22376.7|22404.2|22384.2|22396.7|22376.7|0
1656083630000|2022-06-24 15:13:50|22399.2|22379.2|22399.2|22379.2|22399.2|22379.2|22399.2|22379.2|7
1656083640000|2022-06-24 15:14:00|22399.3|22379.3|22404.2|22384.2|22404.2|22384.2|22399.3|22379.3|1
1656083670000|2022-06-24 15:14:30|22401.7|22381.7|22401.7|22381.7|22401.7|22381.7|22401.7|22381.7|1
1656083680000|2022-06-24 15:14:40|||||||||3
1656083690000|2022-06-24 15:14:50|22396.8|22376.8|22396.7|22376.7|22396.8|22376.8|22396.7|22376.7|3
1656083700000|2022-06-24 15:15:00|22399.2|22379.2|22401.7|22381.7|22401.7|22381.7|22399.2|22379.2|10
1656083710000|2022-06-24 15:15:10|22406.7|22386.7|22409.2|22389.2|22414.2|22394.2|22406.7|22386.7|4
1656083730000|2022-06-24 15:15:30|22406.7|22386.7|22401.7|22381.7|22406.7|22386.7|22401.7|22381.7|2
1656083740000|2022-06-24 15:15:40|22399.2|22379.2|22399.2|22379.2|22399.2|22379.2|22399.2|22379.2|1
1656083760000|2022-06-24 15:16:00|22404.2|22384.2|22404.2|22384.2|22404.2|22384.2|22404.2|22384.2|11
1656083770000|2022-06-24 15:16:10|22406.7|22386.7|22406.7|22386.7|22406.7|22386.7|22406.7|22386.7|3
1656083780000|2022-06-24 15:16:20|22401.7|22381.7|22401.7|22381.7|22401.7|22381.7|22401.7|22381.7|3
1656083790000|2022-06-24 15:16:30|22389.2|22369.2|22384.2|22364.2|22389.2|22369.2|22384.2|22364.2|16
1656083800000|2022-06-24 15:16:40|22379.2|22359.2|22379.2|22359.2|22379.2|22359.2|22379.2|22359.2|1
1656083810000|2022-06-24 15:16:50|22376.7|22356.7|22376.7|22356.7|22376.7|22356.7|22376.7|22356.7|0
1656083820000|2022-06-24 15:17:00|||||||||5
1656083840000|2022-06-24 15:17:20|22371.7|22351.7|22371.7|22351.7|22371.7|22351.7|22371.7|22351.7|6
1656083850000|2022-06-24 15:17:30|||||||||2
1656083860000|2022-06-24 15:17:40|22366.7|22346.7|22366.7|22346.7|22366.7|22346.7|22366.7|22346.7|3
1656083870000|2022-06-24 15:17:50|22364.2|22344.2|22366.7|22346.7|22366.7|22346.7|22364.2|22344.2|3
1656083880000|2022-06-24 15:18:00|22364.2|22344.2|22369.2|22349.2|22369.2|22349.2|22361.7|22341.7|19
1656083890000|2022-06-24 15:18:10|22366.7|22346.7|22366.7|22346.7|22366.7|22346.7|22366.7|22346.7|4
1656083900000|2022-06-24 15:18:20|22364.2|22344.2|22364.2|22344.2|22364.2|22344.2|22364.2|22344.2|1
1656083910000|2022-06-24 15:18:30|22359.2|22339.2|22359.2|22339.2|22361.7|22341.7|22359.2|22339.2|25
1656083920000|2022-06-24 15:18:40|22364.2|22344.2|22366.7|22346.7|22366.7|22346.7|22364.2|22344.2|15
1656083930000|2022-06-24 15:18:50|||||||||2
1656083940000|2022-06-24 15:19:00|22369.2|22349.2|22371.7|22351.7|22371.7|22351.7|22369.2|22349.2|17
1656083950000|2022-06-24 15:19:10|||||||||1
1656083960000|2022-06-24 15:19:20|||||||||3
1656083970000|2022-06-24 15:19:30|||||||||1
1656083980000|2022-06-24 15:19:40|22374.2|22354.2|22369.2|22349.2|22374.2|22354.2|22369.2|22349.2|6
1656083990000|2022-06-24 15:19:50|22366.7|22346.7|22366.7|22346.7|22366.7|22346.7|22366.7|22346.7|0
1656084000000|2022-06-24 15:20:00|||||||||6
1656084010000|2022-06-24 15:20:10|22361.7|22341.7|22361.7|22341.7|22361.7|22341.7|22361.7|22341.7|1
1656084020000|2022-06-24 15:20:20|22359.2|22339.2|22351.7|22331.7|22359.2|22339.2|22351.7|22331.7|5
1656084030000|2022-06-24 15:20:30|22346.7|22326.7|22349.2|22329.2|22349.2|22329.2|22346.7|22326.7|43
1656084040000|2022-06-24 15:20:40|22351.7|22331.7|22351.7|22331.7|22351.7|22331.7|22351.7|22331.7|7
1656084050000|2022-06-24 15:20:50|22354.2|22334.2|22354.2|22334.2|22354.2|22334.2|22354.2|22334.2|6
1656084060000|2022-06-24 15:21:00|22351.7|22331.7|22351.7|22331.7|22351.7|22331.7|22351.7|22331.7|1
1656084080000|2022-06-24 15:21:20|||||||||1
1656084090000|2022-06-24 15:21:30|22346.7|22326.7|22346.7|22326.7|22346.7|22326.7|22346.7|22326.7|61
1656084100000|2022-06-24 15:21:40|||||||||2
1656084110000|2022-06-24 15:21:50|||||||||17
1656084120000|2022-06-24 15:22:00|||||||||1
1656084130000|2022-06-24 15:22:10|22351.7|22331.7|22356.7|22336.7|22356.7|22336.7|22351.7|22331.7|9
1656084150000|2022-06-24 15:22:30|||||||||3
1656084160000|2022-06-24 15:22:40|22359.2|22339.2|22364.2|22344.2|22364.2|22344.2|22359.2|22339.2|13
1656084180000|2022-06-24 15:23:00|22366.7|22346.7|22379.2|22359.2|22379.2|22359.2|22366.7|22346.7|6
1656084190000|2022-06-24 15:23:10|22381.7|22361.7|22384.2|22364.2|22386.7|22366.7|22381.7|22361.7|13
1656084210000|2022-06-24 15:23:30|||||||||1
1656084220000|2022-06-24 15:23:40|22381.7|22361.7|22381.7|22361.7|22381.7|22361.7|22381.7|22361.7|0
1656084230000|2022-06-24 15:23:50|22379.2|22359.2|22374.2|22354.2|22379.2|22359.2|22374.2|22354.2|7
1656084250000|2022-06-24 15:24:10|22371.7|22351.7|22366.7|22346.7|22371.7|22351.7|22366.7|22346.7|13
1656084260000|2022-06-24 15:24:20|22364.2|22344.2|22361.7|22341.7|22364.2|22344.2|22361.7|22341.7|2
1656084280000|2022-06-24 15:24:40|||||||||1
1656084300000|2022-06-24 15:25:00|||||||||48
1656084310000|2022-06-24 15:25:10|22364.2|22344.2|22364.2|22344.2|22364.2|22344.2|22364.2|22344.2|2
1656084340000|2022-06-24 15:25:40|22361.7|22341.7|22366.7|22346.7|22366.7|22346.7|22361.7|22341.7|8
1656084360000|2022-06-24 15:26:00|22364.2|22344.2|22364.2|22344.2|22364.2|22344.2|22364.2|22344.2|7
1656084370000|2022-06-24 15:26:10|22361.7|22341.7|22361.7|22341.7|22361.7|22341.7|22361.7|22341.7|2
1656084390000|2022-06-24 15:26:30|||||||||2
1656084410000|2022-06-24 15:26:50|22359.2|22339.2|22359.2|22339.2|22359.2|22339.2|22359.2|22339.2|22
1656084420000|2022-06-24 15:27:00|22356.7|22336.7|22364.2|22324.2|22364.2|22336.7|22356.7|22324.2|1
1656084440000|2022-06-24 15:27:20|22351.7|22331.7|22351.7|22331.7|22351.7|22331.7|22351.7|22331.7|2
1656084450000|2022-06-24 15:27:30|22349.2|22329.2|22346.7|22326.7|22349.2|22329.2|22346.7|22326.7|5
1656084460000|2022-06-24 15:27:40|22334.2|22314.2|22334.2|22314.2|22336.7|22316.7|22334.2|22314.2|14
1656084470000|2022-06-24 15:27:50|22336.7|22316.7|22326.7|22306.7|22336.7|22316.7|22326.7|22306.7|46
1656084480000|2022-06-24 15:28:00|22324.2|22304.2|22301.7|22281.7|22324.2|22304.2|22301.7|22281.7|62
1656084490000|2022-06-24 15:28:10|||||||||4
1656084500000|2022-06-24 15:28:20|22299.2|22279.2|22301.7|22281.7|22301.7|22281.7|22299.2|22279.2|7
1656084510000|2022-06-24 15:28:30|||||||||1
1656084520000|2022-06-24 15:28:40|22296.7|22276.7|22299.2|22279.2|22299.2|22279.2|22296.7|22276.7|12
1656084530000|2022-06-24 15:28:50|22296.7|22276.7|22296.7|22276.7|22296.7|22276.7|22296.7|22276.7|5
1656084540000|2022-06-24 15:29:00|22301.7|22281.7|22301.7|22281.7|22301.7|22281.7|22301.7|22281.7|5
1656084550000|2022-06-24 15:29:10|22299.2|22279.2|22296.7|22276.7|22299.2|22279.2|22296.7|22276.7|30
1656084560000|2022-06-24 15:29:20|22299.2|22279.2|22304.2|22284.2|22304.2|22284.2|22299.2|22279.2|9
1656084570000|2022-06-24 15:29:30|22311.7|22291.7|22314.2|22294.2|22314.2|22294.2|22311.7|22291.7|9
1656084580000|2022-06-24 15:29:40|||||||||4
1656084590000|2022-06-24 15:29:50|22316.7|22296.7|22314.2|22294.2|22316.7|22296.7|22314.2|22294.2|9
1656084600000|2022-06-24 15:30:00|22309.2|22289.2|22309.2|22289.2|22309.2|22289.2|22309.2|22289.2|1
1656084620000|2022-06-24 15:30:20|22306.7|22286.7|22306.7|22286.7|22306.7|22286.7|22306.7|22286.7|7
1656084630000|2022-06-24 15:30:30|22301.7|22281.7|22301.7|22281.7|22301.7|22281.7|22301.7|22281.7|11
1656084650000|2022-06-24 15:30:50|22301.8|22281.8|22301.7|22281.7|22304.2|22284.2|22301.7|22281.7|1
1656084660000|2022-06-24 15:31:00|22304.2|22284.2|22306.7|22286.7|22306.7|22286.7|22301.7|22281.7|1
1656084670000|2022-06-24 15:31:10|||||||||3
1656084680000|2022-06-24 15:31:20|22301.7|22281.7|22301.7|22281.7|22301.7|22281.7|22301.7|22281.7|1
1656084690000|2022-06-24 15:31:30|22301.8|22281.8|22304.2|22284.2|22304.2|22284.2|22301.8|22281.8|8
1656084700000|2022-06-24 15:31:40|||||||||1
1656084710000|2022-06-24 15:31:50|||||||||1
1656084720000|2022-06-24 15:32:00|22306.7|22286.7|22306.7|22286.7|22306.7|22286.7|22306.7|22286.7|8
1656084730000|2022-06-24 15:32:10|||||||||10
1656084740000|2022-06-24 15:32:20|22304.2|22284.2|22301.7|22281.7|22304.2|22284.2|22301.7|22281.7|3
1656084750000|2022-06-24 15:32:30|||||||||1
1656084780000|2022-06-24 15:33:00|||||||||7
1656084790000|2022-06-24 15:33:10|||||||||8
1656084810000|2022-06-24 15:33:30|22304.2|22284.2|22304.2|22284.2|22304.2|22284.2|22304.2|22284.2|5
1656084830000|2022-06-24 15:33:50|22301.7|22281.7|22301.7|22281.7|22301.7|22281.7|22301.7|22281.7|13
1656084850000|2022-06-24 15:34:10|||||||||1
1656084860000|2022-06-24 15:34:20|22301.9|22281.9|22301.9|22281.9|22301.9|22281.9|22301.9|22281.9|0
1656084870000|2022-06-24 15:34:30|22299.4|22279.4|22299.4|22279.4|22299.4|22279.4|22299.4|22279.4|0
1656084890000|2022-06-24 15:34:50|||||||||7
1656084910000|2022-06-24 15:35:10|22296.9|22276.9|22296.9|22276.9|22296.9|22276.9|22296.9|22276.9|21
1656084920000|2022-06-24 15:35:20|22299.4|22279.4|22301.9|22281.9|22301.9|22281.9|22299.4|22279.4|7
1656084930000|2022-06-24 15:35:30|||||||||72
1656084940000|2022-06-24 15:35:40|||||||||1
1656084950000|2022-06-24 15:35:50|||||||||5
1656084960000|2022-06-24 15:36:00|22309.3|22289.3|22314.3|22294.3|22314.3|22294.3|22309.3|22289.3|5
1656084970000|2022-06-24 15:36:10|22319.3|22299.3|22299.2|22259.2|22336.8|22316.8|22296.7|22256.7|29
1656084980000|2022-06-24 15:36:20|22286.7|22266.7|22281.7|22261.7|22286.7|22266.7|22279.2|22259.2|6
1656084990000|2022-06-24 15:36:30|22279.2|22259.2|22279.2|22259.2|22281.7|22261.7|22279.2|22259.2|31
1656085000000|2022-06-24 15:36:40|22281.7|22261.7|22281.7|22261.7|22281.7|22261.7|22281.7|22261.7|1
1656085010000|2022-06-24 15:36:50|22284.2|22264.2|22281.7|22261.7|22284.2|22264.2|22281.7|22261.7|4
1656085020000|2022-06-24 15:37:00|22284.2|22264.2|22294.2|22254.2|22294.2|22266.7|22284.2|22254.2|4
1656085040000|2022-06-24 15:37:20|22281.7|22261.7|22279.2|22259.2|22281.7|22261.7|22279.2|22259.2|5
1656085050000|2022-06-24 15:37:30|22276.7|22256.7|22276.7|22256.7|22279.2|22259.2|22276.7|22256.7|7
1656085060000|2022-06-24 15:37:40|22279.2|22259.2|22279.2|22259.2|22279.2|22259.2|22279.2|22259.2|3
1656085070000|2022-06-24 15:37:50|||||||||1
1656085080000|2022-06-24 15:38:00|22281.7|22261.7|22281.7|22261.7|22281.7|22261.7|22281.7|22261.7|2
1656085090000|2022-06-24 15:38:10|||||||||8
1656085100000|2022-06-24 15:38:20|22279.2|22259.2|22279.2|22259.2|22281.7|22261.7|22279.2|22259.2|7
1656085110000|2022-06-24 15:38:30|22281.7|22261.7|22281.7|22261.7|22281.7|22261.7|22281.7|22261.7|8
1656085120000|2022-06-24 15:38:40|22279.2|22259.2|22279.2|22259.2|22279.2|22259.2|22279.2|22259.2|0
1656085140000|2022-06-24 15:39:00|22286.7|22266.7|22289.2|22269.2|22289.2|22269.2|22286.7|22266.7|4
1656085150000|2022-06-24 15:39:10|||||||||7
1656085160000|2022-06-24 15:39:20|22274.2|22254.2|22274.2|22254.2|22276.7|22256.7|22274.2|22254.2|15
1656085170000|2022-06-24 15:39:30|||||||||4
1656085180000|2022-06-24 15:39:40|22276.7|22256.7|22276.7|22256.7|22276.7|22256.7|22276.7|22256.7|15
1656085190000|2022-06-24 15:39:50|22271.7|22251.7|22274.2|22254.2|22274.2|22254.2|22271.7|22251.7|3
1656085200000|2022-06-24 15:40:00|22271.7|22251.7|22276.7|22256.7|22276.7|22256.7|22271.7|22251.7|4
1656085210000|2022-06-24 15:40:10|22274.2|22254.2|22271.7|22251.7|22274.2|22254.2|22271.7|22251.7|20
1656085220000|2022-06-24 15:40:20|||||||||3
1656085250000|2022-06-24 15:40:50|22269.2|22249.2|22271.7|22251.7|22271.7|22251.7|22269.2|22249.2|2
1656085290000|2022-06-24 15:41:30|||||||||2
1656085310000|2022-06-24 15:41:50|22266.7|22246.7|22266.7|22246.7|22266.7|22246.7|22266.7|22246.7|4
1656085320000|2022-06-24 15:42:00|||||||||1
1656085330000|2022-06-24 15:42:10|22269.2|22249.2|22264.2|22244.2|22269.2|22249.2|22264.2|22244.2|35
1656085340000|2022-06-24 15:42:20|22261.7|22241.7|22261.7|22241.7|22261.7|22241.7|22261.7|22241.7|2
1656085360000|2022-06-24 15:42:40|22259.2|22239.2|22256.7|22236.7|22261.7|22241.7|22256.7|22236.7|27
1656085370000|2022-06-24 15:42:50|||||||||1
1656085390000|2022-06-24 15:43:10|||||||||1
1656085400000|2022-06-24 15:43:20|||||||||2
1656085410000|2022-06-24 15:43:30|||||||||1
1656085420000|2022-06-24 15:43:40|||||||||1
1656085430000|2022-06-24 15:43:50|22254.2|22234.2|22256.7|22236.7|22259.2|22239.2|22254.2|22234.2|29
1656085440000|2022-06-24 15:44:00|22259.2|22239.2|22256.7|22236.7|22259.2|22239.2|22256.7|22236.7|8
1656085450000|2022-06-24 15:44:10|22269.2|22249.2|22264.2|22244.2|22269.2|22249.2|22264.2|22244.2|36
1656085460000|2022-06-24 15:44:20|22266.7|22246.7|22276.7|22256.7|22276.7|22256.7|22266.7|22246.7|17
1656085470000|2022-06-24 15:44:30|22281.7|22261.7|22296.6|22276.6|22299.1|22279.1|22281.7|22261.7|11
1656085480000|2022-06-24 15:44:40|||||||||1
1656085490000|2022-06-24 15:44:50|22294.1|22274.1|22291.6|22271.6|22299.1|22279.1|22291.6|22271.6|3
1656085510000|2022-06-24 15:45:10|22286.6|22266.6|22276.7|22256.7|22286.6|22266.6|22276.7|22256.7|4
1656085520000|2022-06-24 15:45:20|22274.2|22254.2|22271.7|22251.7|22274.2|22254.2|22271.7|22251.7|6
1656085550000|2022-06-24 15:45:50|22276.7|22256.7|22276.7|22256.7|22276.7|22256.7|22276.7|22256.7|1
1656085580000|2022-06-24 15:46:20|22279.2|22259.2|22276.7|22256.7|22279.2|22259.2|22276.7|22256.7|1
1656085590000|2022-06-24 15:46:30|22279.2|22259.2|22276.7|22256.7|22279.2|22259.2|22276.7|22256.7|5
1656085600000|2022-06-24 15:46:40|||||||||1
1656085620000|2022-06-24 15:47:00|22279.2|22259.2|22279.2|22259.2|22279.2|22259.2|22279.2|22259.2|3
1656085640000|2022-06-24 15:47:20|22281.7|22261.7|22286.6|22266.6|22286.6|22266.6|22281.7|22261.7|12
1656085650000|2022-06-24 15:47:30|22286.7|22266.7|22291.6|22271.6|22291.6|22271.6|22286.7|22266.7|3
1656085660000|2022-06-24 15:47:40|22296.6|22276.6|22294.1|22274.1|22296.6|22276.6|22294.1|22274.1|3
1656085670000|2022-06-24 15:47:50|22299.1|22279.1|22294.1|22274.1|22299.1|22279.1|22294.1|22274.1|0
1656085680000|2022-06-24 15:48:00|22291.6|22271.6|22289.1|22269.1|22291.6|22271.6|22289.1|22269.1|1
1656085690000|2022-06-24 15:48:10|22291.6|22271.6|22291.6|22271.6|22291.6|22271.6|22291.6|22271.6|2
1656085700000|2022-06-24 15:48:20|22289.1|22269.1|22289.1|22269.1|22289.1|22269.1|22289.1|22269.1|2
1656085710000|2022-06-24 15:48:30|22291.6|22271.6|22291.6|22271.6|22291.6|22271.6|22291.6|22271.6|0
1656085730000|2022-06-24 15:48:50|||||||||2
1656085740000|2022-06-24 15:49:00|22286.6|22266.6|22286.6|22266.6|22286.6|22266.6|22286.6|22266.6|5
1656085750000|2022-06-24 15:49:10|22284.1|22264.1|22284.1|22264.1|22284.1|22264.1|22284.1|22264.1|1
1656085760000|2022-06-24 15:49:20|||||||||4
1656085790000|2022-06-24 15:49:50|22281.6|22261.6|22281.6|22261.6|22281.6|22261.6|22281.6|22261.6|13
1656085800000|2022-06-24 15:50:00|||||||||5
1656085820000|2022-06-24 15:50:20|22279.2|22259.2|22279.2|22259.2|22279.2|22259.2|22279.2|22259.2|1
1656085830000|2022-06-24 15:50:30|22279.1|22259.1|22276.7|22256.7|22279.1|22259.1|22276.7|22256.7|3
1656085840000|2022-06-24 15:50:40|22276.6|22256.6|22271.7|22251.7|22276.6|22256.6|22271.7|22251.7|2
1656085850000|2022-06-24 15:50:50|22274.2|22254.2|22271.7|22251.7|22276.6|22256.6|22271.7|22251.7|12
1656085860000|2022-06-24 15:51:00|22274.2|22254.2|22276.6|22256.6|22276.6|22256.6|22274.2|22254.2|6
1656085870000|2022-06-24 15:51:10|||||||||1
1656085880000|2022-06-24 15:51:20|22279.1|22259.1|22274.1|22254.1|22279.1|22259.1|22274.1|22254.1|5
1656085900000|2022-06-24 15:51:40|22276.6|22256.6|22276.6|22256.6|22276.6|22256.6|22276.6|22256.6|8
1656085910000|2022-06-24 15:51:50|22279.1|22259.1|22281.6|22261.6|22281.6|22261.6|22279.1|22259.1|4
1656085920000|2022-06-24 15:52:00|22284.1|22264.1|22281.6|22261.6|22284.1|22264.1|22281.6|22261.6|3
1656085930000|2022-06-24 15:52:10|22284.1|22264.1|22276.6|22256.6|22284.1|22264.1|22276.6|22256.6|0
1656085940000|2022-06-24 15:52:20|||||||||1
1656085950000|2022-06-24 15:52:30|22271.7|22251.7|22271.7|22251.7|22271.7|22251.7|22271.7|22251.7|0
1656085970000|2022-06-24 15:52:50|22271.6|22251.6|22266.7|22246.7|22271.6|22251.6|22266.7|22246.7|9
1656085990000|2022-06-24 15:53:10|||||||||1
1656086010000|2022-06-24 15:53:30|22271.6|22251.6|22284.1|22264.1|22284.1|22264.1|22271.6|22251.6|16
1656086020000|2022-06-24 15:53:40|22281.6|22261.6|22281.6|22261.6|22281.6|22261.6|22281.6|22261.6|1
1656086030000|2022-06-24 15:53:50|22284.1|22264.1|22284.1|22264.1|22284.1|22264.1|22284.1|22264.1|15
1656086040000|2022-06-24 15:54:00|||||||||6
1656086050000|2022-06-24 15:54:10|22281.6|22261.6|22281.6|22261.6|22281.6|22261.6|22281.6|22261.6|19
1656086060000|2022-06-24 15:54:20|22279.1|22259.1|22279.1|22259.1|22279.1|22259.1|22279.1|22259.1|1
1656086090000|2022-06-24 15:54:50|22284.1|22264.1|22286.6|22266.6|22286.6|22266.6|22284.1|22264.1|9
1656086100000|2022-06-24 15:55:00|22289.1|22269.1|22281.6|22261.6|22289.1|22269.1|22281.6|22261.6|7
1656086110000|2022-06-24 15:55:10|22274.1|22254.1|22274.1|22254.1|22274.1|22254.1|22274.1|22254.1|3
1656086130000|2022-06-24 15:55:30|||||||||9
1656086140000|2022-06-24 15:55:40|||||||||2
1656086150000|2022-06-24 15:55:50|22271.6|22251.6|22271.6|22251.6|22271.6|22251.6|22271.6|22251.6|4
1656086160000|2022-06-24 15:56:00|22269.1|22249.1|22269.1|22249.1|22269.1|22249.1|22269.1|22249.1|9
1656086170000|2022-06-24 15:56:10|22274.1|22254.1|22274.1|22254.1|22274.1|22254.1|22274.1|22254.1|12
1656086180000|2022-06-24 15:56:20|22271.6|22251.6|22271.6|22251.6|22271.6|22251.6|22271.6|22251.6|0
1656086200000|2022-06-24 15:56:40|||||||||2
1656086210000|2022-06-24 15:56:50|22269.1|22249.1|22269.1|22249.1|22269.1|22249.1|22269.1|22249.1|13
1656086220000|2022-06-24 15:57:00|||||||||2
1656086230000|2022-06-24 15:57:10|22266.7|22246.7|22269.1|22249.1|22269.1|22249.1|22266.7|22246.7|4
1656086240000|2022-06-24 15:57:20|22271.6|22251.6|22271.6|22251.6|22271.6|22251.6|22271.6|22251.6|0
1656086250000|2022-06-24 15:57:30|22266.6|22246.6|22266.6|22246.6|22266.6|22246.6|22266.6|22246.6|2
1656086260000|2022-06-24 15:57:40|||||||||1
1656086270000|2022-06-24 15:57:50|22269.1|22249.1|22266.6|22246.6|22269.1|22249.1|22266.6|22246.6|5
1656086290000|2022-06-24 15:58:10|22269.1|22249.1|22266.6|22246.6|22269.1|22249.1|22266.6|22246.6|6
1656086300000|2022-06-24 15:58:20|||||||||2
1656086310000|2022-06-24 15:58:30|22269.1|22249.1|22264.1|22244.1|22269.1|22249.1|22264.1|22244.1|13
1656086320000|2022-06-24 15:58:40|22269.1|22249.1|22269.1|22249.1|22269.1|22249.1|22269.1|22249.1|4
1656086350000|2022-06-24 15:59:10|||||||||7
1656086360000|2022-06-24 15:59:20|22281.6|22261.6|22281.6|22261.6|22284.1|22264.1|22281.6|22261.6|7
1656086370000|2022-06-24 15:59:30|||||||||2
1656086380000|2022-06-24 15:59:40|22286.5|22266.5|22296.5|22276.5|22296.5|22276.5|22286.5|22266.5|9
1656086390000|2022-06-24 15:59:50|||||||||4
1656086400000|2022-06-24 16:00:00|22294|22274|22291.5|22271.5|22294|22274|22289|22269|6
1656086410000|2022-06-24 16:00:10|22311.5|22291.5|22311.5|22291.5|22311.5|22291.5|22311.5|22291.5|13
1656086420000|2022-06-24 16:00:20|22324|22284|22311.5|22291.5|22324|22291.5|22311.5|22284|5
1656086430000|2022-06-24 16:00:30|22316.5|22296.5|22316.5|22296.5|22316.5|22296.5|22316.5|22296.5|19
1656086440000|2022-06-24 16:00:40|||||||||1
1656086450000|2022-06-24 16:00:50|22301.6|22281.6|22301.6|22281.6|22301.6|22281.6|22301.6|22281.6|4
1656086460000|2022-06-24 16:01:00|22304.1|22284.1|22309|22289|22309|22289|22304.1|22284.1|10
1656086480000|2022-06-24 16:01:20|22311.5|22291.5|22314|22294|22314|22294|22311.5|22291.5|24
1656086490000|2022-06-24 16:01:30|||||||||3
1656086500000|2022-06-24 16:01:40|22311.5|22291.5|22304.1|22284.1|22311.5|22291.5|22304.1|22284.1|4
1656086510000|2022-06-24 16:01:50|22301.6|22281.6|22301.6|22281.6|22301.6|22281.6|22301.6|22281.6|0
1656086520000|2022-06-24 16:02:00|||||||||2
1656086560000|2022-06-24 16:02:40|22299.1|22279.1|22299.1|22279.1|22299.1|22279.1|22299.1|22279.1|5
1656086570000|2022-06-24 16:02:50|22296.6|22276.6|22296.6|22276.6|22296.6|22276.6|22296.6|22276.6|3
1656086580000|2022-06-24 16:03:00|||||||||2
1656086590000|2022-06-24 16:03:10|22294.1|22274.1|22294.1|22274.1|22294.1|22274.1|22294.1|22274.1|0
1656086600000|2022-06-24 16:03:20|||||||||1
1656086610000|2022-06-24 16:03:30|22291.6|22271.6|22291.6|22271.6|22291.6|22271.6|22291.6|22271.6|1
1656086670000|2022-06-24 16:04:30|22289.1|22269.1|22289.1|22269.1|22289.1|22269.1|22289.1|22269.1|6
1656086680000|2022-06-24 16:04:40|22276.7|22256.7|22266.7|22246.7|22276.7|22256.7|22266.7|22246.7|9
1656086690000|2022-06-24 16:04:50|||||||||2
1656086700000|2022-06-24 16:05:00|22269.2|22249.2|22266.7|22246.7|22269.2|22249.2|22266.7|22246.7|2
1656086710000|2022-06-24 16:05:10|||||||||8
1656086720000|2022-06-24 16:05:20|22269.2|22249.2|22266.7|22246.7|22269.2|22249.2|22266.7|22246.7|1
1656086730000|2022-06-24 16:05:30|22264.2|22244.2|22266.7|22246.7|22269.2|22249.2|22264.2|22244.2|6
1656086740000|2022-06-24 16:05:40|22269.2|22249.2|22269.2|22249.2|22269.2|22249.2|22269.2|22249.2|11
1656086760000|2022-06-24 16:06:00|22271.7|22251.7|22271.7|22251.7|22274.2|22254.2|22271.7|22251.7|1
1656086770000|2022-06-24 16:06:10|22276.7|22256.7|22279.1|22259.1|22279.1|22259.1|22276.7|22256.7|2
1656086830000|2022-06-24 16:07:10|||||||||1
1656086840000|2022-06-24 16:07:20|22276.7|22256.7|22276.7|22256.7|22276.7|22256.7|22276.7|22256.7|0
1656086900000|2022-06-24 16:08:20|22274.2|22254.2|22271.7|22251.7|22274.2|22254.2|22271.7|22251.7|4
1656086910000|2022-06-24 16:08:30|22269.2|22249.2|22269.2|22249.2|22269.2|22249.2|22269.2|22249.2|0
1656086920000|2022-06-24 16:08:40|||||||||8
1656086930000|2022-06-24 16:08:50|||||||||4
1656086960000|2022-06-24 16:09:20|22266.7|22246.7|22266.7|22246.7|22266.7|22246.7|22266.7|22246.7|16
1656086970000|2022-06-24 16:09:30|22256.7|22236.7|22256.7|22236.7|22256.7|22236.7|22256.7|22236.7|6
1656086980000|2022-06-24 16:09:40|22251.7|22231.7|22251.7|22231.7|22251.7|22231.7|22251.7|22231.7|3
1656086990000|2022-06-24 16:09:50|22249.2|22229.2|22249.2|22229.2|22249.2|22229.2|22249.2|22229.2|6
1656087010000|2022-06-24 16:10:10|22251.7|22231.7|22251.7|22231.7|22251.7|22231.7|22251.7|22231.7|4
1656087020000|2022-06-24 16:10:20|22249.2|22229.2|22249.2|22229.2|22249.2|22229.2|22249.2|22229.2|11
1656087030000|2022-06-24 16:10:30|||||||||4
1656087060000|2022-06-24 16:11:00|22246.7|22226.7|22244.2|22224.2|22246.7|22226.7|22244.2|22224.2|4
1656087100000|2022-06-24 16:11:40|||||||||4
1656087110000|2022-06-24 16:11:50|||||||||4
1656087120000|2022-06-24 16:12:00|22246.7|22226.7|22246.7|22226.7|22246.7|22226.7|22246.7|22226.7|12
1656087130000|2022-06-24 16:12:10|22244.2|22224.2|22244.2|22224.2|22244.2|22224.2|22244.2|22224.2|1
1656087160000|2022-06-24 16:12:40|22241.7|22221.7|22241.7|22221.7|22241.7|22221.7|22241.7|22221.7|1
1656087170000|2022-06-24 16:12:50|||||||||1
1656087210000|2022-06-24 16:13:30|||||||||1
1656087220000|2022-06-24 16:13:40|||||||||1
1656087240000|2022-06-24 16:14:00|||||||||10
1656087250000|2022-06-24 16:14:10|22246.7|22226.7|22266.6|22246.6|22266.6|22246.6|22246.6|22224.1|25
1656087260000|2022-06-24 16:14:20|||||||||1
1656087270000|2022-06-24 16:14:30|22266.5|22246.5|22264.1|22244.1|22266.5|22246.5|22261.6|22241.6|7
1656087280000|2022-06-24 16:14:40|||||||||3
1656087290000|2022-06-24 16:14:50|22269.1|22249.1|22266.6|22246.6|22269.1|22249.1|22266.6|22246.6|7
1656087300000|2022-06-24 16:15:00|22269|22249|22269.1|22249.1|22269.1|22249.1|22269|22249|2
1656087310000|2022-06-24 16:15:10|||||||||4
1656087320000|2022-06-24 16:15:20|||||||||1
1656087330000|2022-06-24 16:15:30|||||||||2
1656087340000|2022-06-24 16:15:40|22274.1|22254.1|22271.6|22251.6|22274.1|22254.1|22271.6|22251.6|6
1656087350000|2022-06-24 16:15:50|22274.1|22254.1|22269.1|22249.1|22274.1|22254.1|22269.1|22249.1|8
1656087360000|2022-06-24 16:16:00|||||||||3
1656087370000|2022-06-24 16:16:10|||||||||29
1656087390000|2022-06-24 16:16:30|22271.5|22251.5|22271.6|22251.6|22271.6|22251.6|22271.5|22251.5|7
1656087400000|2022-06-24 16:16:40|22274|22254|22276.6|22256.6|22276.6|22256.6|22271.6|22251.6|14
1656087410000|2022-06-24 16:16:50|22279|22259|22281.5|22261.5|22281.5|22261.5|22274.1|22254.1|27
1656087420000|2022-06-24 16:17:00|||||||||1
1656087440000|2022-06-24 16:17:20|22276.5|22256.5|22276.5|22256.5|22276.5|22256.5|22271.5|22251.5|20
1656087450000|2022-06-24 16:17:30|22276.6|22256.6|22284|22264|22284|22264|22276.5|22256.5|26
1656087460000|2022-06-24 16:17:40|22286.5|22266.5|22289|22269|22289|22269|22286.5|22266.5|11
1656087470000|2022-06-24 16:17:50|22286.5|22266.5|22286.5|22266.5|22286.5|22266.5|22286.5|22266.5|2
1656087480000|2022-06-24 16:18:00|22289|22269|22289|22269|22289|22269|22289|22269|3
1656087490000|2022-06-24 16:18:10|22291.5|22271.5|22291.5|22271.5|22291.5|22271.5|22291.5|22271.5|1
1656087510000|2022-06-24 16:18:30|22294|22274|22294|22274|22294|22274|22294|22274|6
1656087520000|2022-06-24 16:18:40|22291.5|22271.5|22289|22269|22291.5|22271.5|22289|22269|14
1656087530000|2022-06-24 16:18:50|22286.5|22266.5|22286.5|22266.5|22286.5|22266.5|22286.5|22266.5|0
1656087540000|2022-06-24 16:19:00|||||||||36
1656087550000|2022-06-24 16:19:10|22289|22269|22286.5|22266.5|22289|22269|22286.5|22266.5|12
1656087580000|2022-06-24 16:19:40|22284|22264|22279|22259|22284|22264|22279|22259|11
1656087590000|2022-06-24 16:19:50|||||||||55
1656087600000|2022-06-24 16:20:00|||||||||5
1656087610000|2022-06-24 16:20:10|22276.5|22256.5|22274|22254|22276.5|22256.5|22274|22254|15
1656087620000|2022-06-24 16:20:20|||||||||1
1656087640000|2022-06-24 16:20:40|||||||||1
1656087650000|2022-06-24 16:20:50|22271.5|22251.5|22271.5|22251.5|22271.5|22251.5|22271.5|22251.5|9
1656087660000|2022-06-24 16:21:00|22274|22254|22274|22254|22274|22254|22274|22254|12
1656087670000|2022-06-24 16:21:10|22276.5|22256.5|22276.5|22256.5|22276.5|22256.5|22276.5|22256.5|0
1656087680000|2022-06-24 16:21:20|||||||||1
1656087690000|2022-06-24 16:21:30|||||||||3
1656087700000|2022-06-24 16:21:40|22279|22259|22286.5|22266.5|22286.5|22266.5|22279|22259|5
1656087710000|2022-06-24 16:21:50|||||||||2
1656087720000|2022-06-24 16:22:00|22289|22269|22294|22274|22294|22274|22289|22269|0
1656087730000|2022-06-24 16:22:10|22296.5|22276.5|22296.5|22276.5|22296.5|22276.5|22296.5|22276.5|4
1656087740000|2022-06-24 16:22:20|22294|22274|22296.5|22276.5|22296.5|22276.5|22294|22274|2
1656087760000|2022-06-24 16:22:40|22299|22279|22299|22279|22301.5|22281.5|22299|22279|25
1656087770000|2022-06-24 16:22:50|||||||||3
1656087780000|2022-06-24 16:23:00|22294|22274|22294|22274|22294|22274|22286.6|22266.6|68
1656087790000|2022-06-24 16:23:10|22294.1|22274.1|22314|22294|22314|22294|22294.1|22274.1|69
1656087800000|2022-06-24 16:23:20|22319|22299|22336.6|22316.6|22339.1|22319.1|22319|22299|52
1656087810000|2022-06-24 16:23:30|22331.6|22311.6|22329.1|22309.1|22331.6|22311.6|22329.1|22309.1|93
1656087820000|2022-06-24 16:23:40|22331.6|22311.6|22339.1|22319.1|22339.1|22319.1|22331.6|22311.6|61
1656087830000|2022-06-24 16:23:50|22341.6|22321.6|22339.1|22319.1|22341.6|22321.6|22339.1|22319.1|53
1656087840000|2022-06-24 16:24:00|22341.6|22321.6|22336.6|22316.6|22344.1|22324.1|22336.6|22316.6|80
1656087850000|2022-06-24 16:24:10|||||||||48
1656087860000|2022-06-24 16:24:20|22339.1|22319.1|22341.6|22321.6|22341.6|22321.6|22339.1|22319.1|108
1656087870000|2022-06-24 16:24:30|22344.1|22324.1|22354.1|22334.1|22354.1|22334.1|22344.1|22324.1|57
1656087880000|2022-06-24 16:24:40|22356.6|22336.6|22366.6|22346.6|22366.6|22346.6|22356.6|22336.6|50
1656087890000|2022-06-24 16:24:50|22369.1|22349.1|22369.1|22349.1|22369.1|22349.1|22364.1|22344.1|74
1656087900000|2022-06-24 16:25:00|22366.6|22346.6|22369.1|22349.1|22371.6|22351.6|22364.1|22344.1|88
1656087910000|2022-06-24 16:25:10|22366.6|22346.6|22366.6|22346.6|22369.1|22349.1|22366.6|22346.6|10
1656087920000|2022-06-24 16:25:20|||||||||11
1656087930000|2022-06-24 16:25:30|22361.6|22341.6|22361.6|22341.6|22361.6|22341.6|22361.6|22341.6|9
1656087940000|2022-06-24 16:25:40|22359.1|22339.1|22356.6|22336.6|22359.1|22339.1|22356.6|22336.6|5
1656087950000|2022-06-24 16:25:50|22354.1|22334.1|22354.1|22334.1|22356.6|22336.6|22354.1|22334.1|0
1656087960000|2022-06-24 16:26:00|||||||||3
1656087970000|2022-06-24 16:26:10|22351.6|22331.6|22351.6|22331.6|22351.6|22331.6|22351.6|22331.6|4
1656087980000|2022-06-24 16:26:20|22346.6|22326.6|22346.6|22326.6|22346.6|22326.6|22346.6|22326.6|6
1656087990000|2022-06-24 16:26:30|22344.1|22324.1|22341.6|22321.6|22344.1|22324.1|22341.6|22321.6|8
1656088000000|2022-06-24 16:26:40|||||||||1
1656088010000|2022-06-24 16:26:50|22339.1|22319.1|22336.6|22316.6|22339.1|22319.1|22336.6|22316.6|0
1656088020000|2022-06-24 16:27:00|22339.1|22319.1|22336.6|22316.6|22339.1|22319.1|22336.6|22316.6|7
1656088030000|2022-06-24 16:27:10|||||||||7
1656088050000|2022-06-24 16:27:30|||||||||5
1656088070000|2022-06-24 16:27:50|||||||||1
1656088080000|2022-06-24 16:28:00|||||||||10
1656088090000|2022-06-24 16:28:10|||||||||1
1656088100000|2022-06-24 16:28:20|||||||||6
1656088110000|2022-06-24 16:28:30|22339.1|22319.1|22339.1|22319.1|22339.1|22319.1|22339.1|22319.1|17
1656088120000|2022-06-24 16:28:40|22341.6|22321.6|22341.6|22321.6|22341.6|22321.6|22339.1|22319.1|0
1656088140000|2022-06-24 16:29:00|22339.1|22319.1|22339.1|22319.1|22339.1|22319.1|22339.1|22319.1|7
1656088150000|2022-06-24 16:29:10|22336.6|22316.6|22334.1|22314.1|22336.6|22316.6|22334.1|22314.1|30
1656088160000|2022-06-24 16:29:20|22336.6|22316.6|22331.6|22311.6|22336.6|22316.6|22331.6|22311.6|4
1656088170000|2022-06-24 16:29:30|22334.1|22314.1|22331.6|22311.6|22334.1|22314.1|22331.6|22311.6|5
1656088180000|2022-06-24 16:29:40|22334.1|22314.1|22331.6|22311.6|22334.1|22314.1|22331.6|22311.6|0
1656088190000|2022-06-24 16:29:50|22326.6|22306.6|22324.1|22304.1|22326.6|22306.6|22324.1|22304.1|19
1656088200000|2022-06-24 16:30:00|22321.6|22301.6|22324.1|22304.1|22324.1|22304.1|22321.6|22301.6|23
1656088210000|2022-06-24 16:30:10|||||||||3
1656088220000|2022-06-24 16:30:20|||||||||8
1656088230000|2022-06-24 16:30:30|22321.6|22301.6|22324.1|22304.1|22324.1|22304.1|22321.6|22301.6|6
1656088240000|2022-06-24 16:30:40|22321.6|22301.6|22321.6|22301.6|22321.6|22301.6|22321.6|22301.6|26
1656088250000|2022-06-24 16:30:50|||||||||17
1656088260000|2022-06-24 16:31:00|22319.1|22299.1|22316.6|22296.6|22319.1|22299.1|22316.6|22296.6|17
1656088270000|2022-06-24 16:31:10|22314.1|22294.1|22311.6|22291.6|22314.1|22294.1|22311.6|22291.6|95
1656088280000|2022-06-24 16:31:20|22309.1|22289.1|22309.1|22289.1|22309.1|22289.1|22306.6|22286.6|6
1656088290000|2022-06-24 16:31:30|||||||||5
1656088300000|2022-06-24 16:31:40|||||||||1
1656088330000|2022-06-24 16:32:10|22314.1|22294.1|22316.6|22296.6|22316.6|22296.6|22314.1|22294.1|2
1656088340000|2022-06-24 16:32:20|22314.1|22294.1|22314.1|22294.1|22314.1|22294.1|22314.1|22294.1|1
1656088350000|2022-06-24 16:32:30|||||||||1
1656088400000|2022-06-24 16:33:20|22311.6|22291.6|22311.6|22291.6|22311.6|22291.6|22311.6|22291.6|10
1656088500000|2022-06-24 16:35:00|||||||||6
1656088520000|2022-06-24 16:35:20|22309.1|22289.1|22309.1|22289.1|22309.1|22289.1|22309.1|22289.1|8
1656088530000|2022-06-24 16:35:30|||||||||8
1656088540000|2022-06-24 16:35:40|||||||||5
1656088560000|2022-06-24 16:36:00|22306.6|22286.6|22309.1|22289.1|22309.1|22289.1|22306.6|22286.6|8
1656088570000|2022-06-24 16:36:10|22306.6|22286.6|22306.6|22286.6|22306.6|22286.6|22304.1|22284.1|4
1656088580000|2022-06-24 16:36:20|22309.1|22289.1|22309.1|22289.1|22309.1|22289.1|22306.6|22286.6|26
1656088620000|2022-06-24 16:37:00|22309|22289|22306.5|22286.5|22309|22289|22306.5|22286.5|8
1656088640000|2022-06-24 16:37:20|||||||||5
1656088650000|2022-06-24 16:37:30|22304.1|22284.1|22304|22284|22304.1|22284.1|22304|22284|1
1656088660000|2022-06-24 16:37:40|22301.5|22281.5|22301.5|22281.5|22301.5|22281.5|22301.5|22281.5|2
1656088680000|2022-06-24 16:38:00|22299|22279|22304|22284|22304|22284|22299|22279|22
1656088690000|2022-06-24 16:38:10|22306.5|22286.5|22309|22289|22309|22289|22306.5|22286.5|3
1656088700000|2022-06-24 16:38:20|22314|22294|22314|22294|22314|22294|22314|22294|10
1656088710000|2022-06-24 16:38:30|22314.1|22294.1|22316.5|22296.5|22316.5|22296.5|22314.1|22294.1|3
1656088720000|2022-06-24 16:38:40|22319|22299|22311.5|22291.5|22319|22299|22311.5|22291.5|4
1656088740000|2022-06-24 16:39:00|22311.6|22291.6|22311.5|22291.5|22314|22294|22311.5|22291.5|0
1656088760000|2022-06-24 16:39:20|22314|22294|22311.5|22291.5|22314|22294|22311.5|22291.5|13
1656088770000|2022-06-24 16:39:30|22309|22289|22304|22284|22309|22289|22304|22284|4
1656088780000|2022-06-24 16:39:40|22306.5|22286.5|22301.5|22281.5|22306.5|22286.5|22301.5|22281.5|0
1656088790000|2022-06-24 16:39:50|22304|22284|22301.5|22281.5|22304|22284|22301.5|22281.5|2
1656088800000|2022-06-24 16:40:00|22304|22284|22304|22284|22306.5|22286.5|22304|22284|1
1656088810000|2022-06-24 16:40:10|22306.5|22286.5|22304|22284|22306.5|22286.5|22304|22284|0
1656088820000|2022-06-24 16:40:20|22306.5|22286.5|22304|22284|22306.5|22286.5|22304|22284|0
1656088850000|2022-06-24 16:40:50|22306.5|22286.5|22304|22284|22306.5|22286.5|22304|22284|0
1656088860000|2022-06-24 16:41:00|22306.5|22286.5|22306.5|22286.5|22306.5|22286.5|22306.5|22286.5|1
1656088890000|2022-06-24 16:41:30|||||||||3
1656088900000|2022-06-24 16:41:40|||||||||4
1656088910000|2022-06-24 16:41:50|||||||||5
1656088920000|2022-06-24 16:42:00|22309|22289|22311.5|22291.5|22314|22294|22309|22289|7
1656088940000|2022-06-24 16:42:20|22306.5|22286.5|22306.5|22286.5|22306.5|22286.5|22306.5|22286.5|2
1656088950000|2022-06-24 16:42:30|22304|22284|22304|22284|22304|22284|22304|22284|0
1656088960000|2022-06-24 16:42:40|22301.5|22281.5|22301.5|22281.5|22301.5|22281.5|22301.5|22281.5|0
1656088990000|2022-06-24 16:43:10|22304|22284|22301.5|22281.5|22304|22284|22301.5|22281.5|1
1656089020000|2022-06-24 16:43:40|||||||||5
1656089030000|2022-06-24 16:43:50|||||||||3
1656089050000|2022-06-24 16:44:10|||||||||1
1656089090000|2022-06-24 16:44:50|||||||||1
1656089100000|2022-06-24 16:45:00|22299|22279|22299|22279|22299|22279|22299|22279|7
1656089110000|2022-06-24 16:45:10|22296.5|22276.5|22296.5|22276.5|22296.5|22276.5|22296.5|22276.5|13
1656089120000|2022-06-24 16:45:20|22294|22274|22291.5|22271.5|22294|22274|22291.5|22271.5|4
1656089130000|2022-06-24 16:45:30|22289|22269|22286.5|22266.5|22289|22269|22286.5|22266.5|4
1656089160000|2022-06-24 16:46:00|22289|22269|22289|22269|22289|22269|22289|22269|0
1656089170000|2022-06-24 16:46:10|22286.5|22266.5|22289|22269|22289|22269|22286.5|22266.5|15
1656089180000|2022-06-24 16:46:20|22291.5|22271.5|22294|22274|22294|22274|22291.5|22271.5|6
1656089190000|2022-06-24 16:46:30|22291.5|22271.5|22291.5|22271.5|22291.5|22271.5|22291.5|22271.5|1
1656089210000|2022-06-24 16:46:50|||||||||1
1656089220000|2022-06-24 16:47:00|||||||||3
1656089240000|2022-06-24 16:47:20|22289|22269|22289|22269|22289|22269|22289|22269|10
1656089250000|2022-06-24 16:47:30|22296.5|22276.5|22296.5|22276.5|22296.5|22276.5|22296.5|22276.5|4
1656089260000|2022-06-24 16:47:40|22294|22274|22296.5|22276.5|22296.5|22276.5|22294|22274|3
1656089270000|2022-06-24 16:47:50|||||||||4
1656089280000|2022-06-24 16:48:00|22301.5|22281.5|22306.5|22286.5|22306.5|22286.5|22301.5|22281.5|8
1656089290000|2022-06-24 16:48:10|22304|22284|22301.5|22281.5|22304|22284|22301.5|22281.5|3
1656089300000|2022-06-24 16:48:20|||||||||2
1656089310000|2022-06-24 16:48:30|22299|22279|22299|22279|22299|22279|22299|22279|0
1656089330000|2022-06-24 16:48:50|22301.5|22281.5|22301.5|22281.5|22301.5|22281.5|22299|22279|3
1656089340000|2022-06-24 16:49:00|22299|22279|22299|22279|22299|22279|22299|22279|0
1656089350000|2022-06-24 16:49:10|22301.5|22281.5|22296.5|22276.5|22301.5|22281.5|22296.5|22276.5|2
1656089390000|2022-06-24 16:49:50|22301.5|22281.5|22304|22284|22304|22284|22301.5|22281.5|20
1656089400000|2022-06-24 16:50:00|22301.5|22281.5|22306.5|22286.5|22306.5|22286.5|22301.5|22281.5|3
1656089410000|2022-06-24 16:50:10|||||||||2
1656089420000|2022-06-24 16:50:20|22304|22284|22306.5|22286.5|22306.5|22286.5|22304|22284|7
1656089430000|2022-06-24 16:50:30|||||||||5
1656089440000|2022-06-24 16:50:40|||||||||19
1656089450000|2022-06-24 16:50:50|22309|22289|22311.5|22291.5|22311.5|22291.5|22309|22289|12
1656089480000|2022-06-24 16:51:20|||||||||5
1656089490000|2022-06-24 16:51:30|22314|22294|22314|22294|22314|22294|22314|22294|4
1656089530000|2022-06-24 16:52:10|22311.5|22291.5|22314|22294|22314|22294|22311.5|22291.5|1
1656089540000|2022-06-24 16:52:20|22311.5|22291.5|22311.5|22291.5|22314|22294|22311.5|22291.5|2
1656089550000|2022-06-24 16:52:30|22314|22294|22316.5|22296.5|22316.5|22296.5|22314|22294|2
1656089580000|2022-06-24 16:53:00|22314|22294|22314|22294|22314|22294|22314|22294|6
1656089590000|2022-06-24 16:53:10|22311.5|22291.5|22306.5|22286.5|22311.5|22291.5|22306.5|22286.5|3
1656089600000|2022-06-24 16:53:20|22301.5|22281.5|22299|22279|22301.5|22281.5|22299|22279|2
1656089620000|2022-06-24 16:53:40|22296.5|22276.5|22289|22269|22296.5|22276.5|22289|22269|10
1656089630000|2022-06-24 16:53:50|22286.5|22266.5|22289|22269|22289|22269|22286.5|22266.5|13
1656089640000|2022-06-24 16:54:00|||||||||4
1656089650000|2022-06-24 16:54:10|||||||||2
1656089660000|2022-06-24 16:54:20|22291.5|22271.5|22291.5|22271.5|22291.5|22271.5|22291.5|22271.5|1
1656089670000|2022-06-24 16:54:30|||||||||7
1656089680000|2022-06-24 16:54:40|||||||||3
1656089690000|2022-06-24 16:54:50|||||||||1
1656089700000|2022-06-24 16:55:00|22294|22274|22294|22274|22294|22274|22294|22274|0
1656089710000|2022-06-24 16:55:10|22296.5|22276.5|22296.5|22276.5|22296.5|22276.5|22296.5|22276.5|4
1656089720000|2022-06-24 16:55:20|||||||||7
1656089750000|2022-06-24 16:55:50|||||||||8
1656089760000|2022-06-24 16:56:00|22294|22274|22294|22274|22299|22279|22294|22274|7
1656089770000|2022-06-24 16:56:10|22299|22279|22296.5|22276.5|22299|22279|22294|22274|2
1656089790000|2022-06-24 16:56:30|22299|22279|22299|22279|22299|22279|22299|22279|1
1656089810000|2022-06-24 16:56:50|||||||||2
1656089820000|2022-06-24 16:57:00|22296.5|22276.5|22294|22274|22296.5|22276.5|22294|22274|10
1656089830000|2022-06-24 16:57:10|||||||||1
1656089840000|2022-06-24 16:57:20|22289|22269|22289|22269|22289|22269|22289|22269|3
1656089850000|2022-06-24 16:57:30|||||||||1
1656089870000|2022-06-24 16:57:50|||||||||1
1656089890000|2022-06-24 16:58:10|||||||||3
1656089900000|2022-06-24 16:58:20|22286.5|22266.5|22286.5|22266.5|22286.5|22266.5|22286.5|22266.5|4
1656089930000|2022-06-24 16:58:50|22291.5|22271.5|22289|22269|22291.5|22271.5|22289|22269|2
1656089940000|2022-06-24 16:59:00|22291.5|22271.5|22289|22269|22291.5|22271.5|22289|22269|0
1656089960000|2022-06-24 16:59:20|22291.5|22271.5|22291.5|22271.5|22291.5|22271.5|22291.5|22271.5|2
1656089990000|2022-06-24 16:59:50|||||||||9
1656090000000|2022-06-24 17:00:00|22294|22274|22304|22284|22304|22284|22294|22274|28
1656090020000|2022-06-24 17:00:20|||||||||1
1656090050000|2022-06-24 17:00:50|22301.5|22281.5|22301.5|22281.5|22304|22284|22301.5|22281.5|8
1656090060000|2022-06-24 17:01:00|22303.9|22283.9|22301.5|22281.5|22304|22284|22301.5|22281.5|2
1656090070000|2022-06-24 17:01:10|||||||||2
1656090080000|2022-06-24 17:01:20|22296.5|22276.5|22296.5|22276.5|22296.5|22276.5|22296.5|22276.5|2
1656090100000|2022-06-24 17:01:40|22296.4|22276.4|22296.4|22276.4|22296.4|22276.4|22296.4|22276.4|0
1656090110000|2022-06-24 17:01:50|22293.9|22273.9|22296.4|22276.4|22296.4|22276.4|22293.9|22273.9|3
1656090120000|2022-06-24 17:02:00|||||||||1
1656090130000|2022-06-24 17:02:10|22291.4|22271.4|22291.4|22271.4|22291.4|22271.4|22291.4|22271.4|9
1656090140000|2022-06-24 17:02:20|22293.9|22273.9|22291.4|22271.4|22293.9|22273.9|22291.4|22271.4|0
1656090160000|2022-06-24 17:02:40|22288.9|22268.9|22288.9|22268.9|22288.9|22268.9|22288.9|22268.9|11
1656090170000|2022-06-24 17:02:50|22286.4|22266.4|22283.9|22263.9|22286.4|22266.4|22283.9|22263.9|10
1656090180000|2022-06-24 17:03:00|||||||||1
1656090200000|2022-06-24 17:03:20|22286.4|22266.4|22288.9|22268.9|22288.9|22268.9|22286.4|22266.4|5
1656090210000|2022-06-24 17:03:30|22291.4|22271.4|22291.4|22271.4|22291.4|22271.4|22291.4|22271.4|2
1656090220000|2022-06-24 17:03:40|||||||||1
1656090230000|2022-06-24 17:03:50|||||||||1
1656090260000|2022-06-24 17:04:20|22288.9|22268.9|22288.9|22268.9|22288.9|22268.9|22288.9|22268.9|2
1656090270000|2022-06-24 17:04:30|||||||||1
1656090280000|2022-06-24 17:04:40|||||||||2
1656090290000|2022-06-24 17:04:50|||||||||2
1656090300000|2022-06-24 17:05:00|22286.4|22266.4|22286.4|22266.4|22286.4|22266.4|22286.4|22266.4|2
1656090310000|2022-06-24 17:05:10|22291.4|22271.4|22291.4|22271.4|22291.4|22271.4|22291.4|22271.4|2
1656090320000|2022-06-24 17:05:20|22288.9|22268.9|22288.9|22268.9|22288.9|22268.9|22288.9|22268.9|1
1656090330000|2022-06-24 17:05:30|22291.4|22271.4|22291.4|22271.4|22291.4|22271.4|22291.4|22271.4|3
1656090340000|2022-06-24 17:05:40|||||||||6
1656090350000|2022-06-24 17:05:50|||||||||7
1656090370000|2022-06-24 17:06:10|22296.4|22276.4|22293.9|22273.9|22296.4|22276.4|22293.9|22273.9|2
1656090380000|2022-06-24 17:06:20|22291.4|22271.4|22291.4|22271.4|22291.4|22271.4|22291.4|22271.4|2
1656090390000|2022-06-24 17:06:30|||||||||1
1656090400000|2022-06-24 17:06:40|||||||||1
1656090450000|2022-06-24 17:07:30|22296.4|22276.4|22296.4|22276.4|22296.4|22276.4|22296.4|22276.4|10
1656090470000|2022-06-24 17:07:50|||||||||1
1656090480000|2022-06-24 17:08:00|||||||||1
1656090530000|2022-06-24 17:08:50|22293.9|22273.9|22293.9|22273.9|22293.9|22273.9|22293.9|22273.9|0
1656090540000|2022-06-24 17:09:00|22291.4|22271.4|22291.4|22271.4|22291.4|22271.4|22291.4|22271.4|2
1656090570000|2022-06-24 17:09:30|||||||||30
1656090590000|2022-06-24 17:09:50|||||||||1
1656090600000|2022-06-24 17:10:00|22293.9|22273.9|22293.9|22273.9|22293.9|22273.9|22293.9|22273.9|1
1656090640000|2022-06-24 17:10:40|22288.9|22268.9|22286.4|22266.4|22288.9|22268.9|22286.4|22266.4|6
1656090650000|2022-06-24 17:10:50|22288.9|22268.9|22288.9|22268.9|22288.9|22268.9|22288.9|22268.9|1
1656090670000|2022-06-24 17:11:10|||||||||2
1656090700000|2022-06-24 17:11:40|22286.4|22266.4|22288.9|22268.9|22288.9|22268.9|22286.4|22266.4|0
1656090710000|2022-06-24 17:11:50|22291.4|22271.4|22291.4|22271.4|22291.4|22271.4|22291.4|22271.4|2
1656090720000|2022-06-24 17:12:00|22288.9|22268.9|22288.9|22268.9|22288.9|22268.9|22288.9|22268.9|3
1656090780000|2022-06-24 17:13:00|22291.4|22271.4|22296.4|22276.4|22296.4|22276.4|22291.4|22271.4|18
1656090820000|2022-06-24 17:13:40|22308.9|22268.9|22296.4|22276.4|22308.9|22276.4|22296.4|22268.9|1
1656090830000|2022-06-24 17:13:50|22308.9|22268.9|22308.9|22268.9|22308.9|22268.9|22308.9|22268.9|0
1656090840000|2022-06-24 17:14:00|||||||||2
1656090850000|2022-06-24 17:14:10|22306.4|22286.4|22308.9|22288.9|22308.9|22288.9|22306.4|22286.4|7
1656090860000|2022-06-24 17:14:20|22311.4|22291.4|22311.4|22291.4|22311.4|22291.4|22311.4|22291.4|4
1656090890000|2022-06-24 17:14:50|22308.9|22288.9|22311.4|22291.4|22311.4|22291.4|22308.9|22288.9|2
1656090900000|2022-06-24 17:15:00|||||||||10
1656090910000|2022-06-24 17:15:10|22308.9|22288.9|22306.4|22286.4|22308.9|22288.9|22306.4|22286.4|10
1656090920000|2022-06-24 17:15:20|||||||||5
1656090930000|2022-06-24 17:15:30|||||||||6
1656090950000|2022-06-24 17:15:50|22303.9|22283.9|22306.4|22286.4|22306.4|22286.4|22303.9|22283.9|2
1656090970000|2022-06-24 17:16:10|22308.9|22288.9|22306.4|22286.4|22308.9|22288.9|22306.4|22286.4|3
1656090980000|2022-06-24 17:16:20|||||||||1
1656091000000|2022-06-24 17:16:40|||||||||2
1656091010000|2022-06-24 17:16:50|22308.9|22288.9|22308.9|22288.9|22308.9|22288.9|22308.9|22288.9|7
1656091020000|2022-06-24 17:17:00|22306.4|22286.4|22306.4|22286.4|22306.4|22286.4|22306.4|22286.4|3
1656091030000|2022-06-24 17:17:10|22308.9|22288.9|22306.4|22286.4|22308.9|22288.9|22306.4|22286.4|0
1656091060000|2022-06-24 17:17:40|22303.9|22283.9|22303.9|22283.9|22303.9|22283.9|22303.9|22283.9|2
1656091070000|2022-06-24 17:17:50|||||||||2
1656091080000|2022-06-24 17:18:00|22301.4|22281.4|22303.9|22283.9|22303.9|22283.9|22301.4|22281.4|5
1656091090000|2022-06-24 17:18:10|22301.4|22281.4|22301.4|22281.4|22301.4|22281.4|22301.4|22281.4|3
1656091100000|2022-06-24 17:18:20|22303.9|22283.9|22303.9|22283.9|22303.9|22283.9|22303.9|22283.9|10
1656091110000|2022-06-24 17:18:30|||||||||2
1656091130000|2022-06-24 17:18:50|||||||||1
1656091140000|2022-06-24 17:19:00|22308.9|22288.9|22308.9|22288.9|22308.9|22288.9|22308.9|22288.9|1
1656091150000|2022-06-24 17:19:10|||||||||2
1656091160000|2022-06-24 17:19:20|||||||||1
1656091190000|2022-06-24 17:19:50|22313.9|22293.9|22313.9|22293.9|22313.9|22293.9|22313.9|22293.9|12
1656091200000|2022-06-24 17:20:00|22318.9|22298.9|22313.9|22293.9|22318.9|22298.9|22313.9|22293.9|8
1656091210000|2022-06-24 17:20:10|22316.4|22296.4|22316.4|22296.4|22316.4|22296.4|22313.9|22293.9|4
1656091220000|2022-06-24 17:20:20|22318.9|22298.9|22318.9|22298.9|22318.9|22298.9|22318.9|22298.9|2
1656091230000|2022-06-24 17:20:30|22316.4|22296.4|22316.4|22296.4|22316.4|22296.4|22316.4|22296.4|5
1656091240000|2022-06-24 17:20:40|22313.9|22293.9|22313.9|22293.9|22313.9|22293.9|22313.9|22293.9|3
1656091250000|2022-06-24 17:20:50|22316.4|22296.4|22316.4|22296.4|22316.4|22296.4|22316.4|22296.4|7
1656091260000|2022-06-24 17:21:00|||||||||2
1656091280000|2022-06-24 17:21:20|||||||||1
1656091300000|2022-06-24 17:21:40|22318.9|22298.9|22318.9|22298.9|22318.9|22298.9|22318.9|22298.9|2
1656091310000|2022-06-24 17:21:50|22321.4|22301.4|22321.4|22301.4|22321.4|22301.4|22321.4|22301.4|0
1656091320000|2022-06-24 17:22:00|||||||||1
1656091330000|2022-06-24 17:22:10|22323.9|22303.9|22323.9|22303.9|22323.9|22303.9|22323.9|22303.9|2
1656091340000|2022-06-24 17:22:20|22328.9|22308.9|22331.4|22311.4|22331.4|22311.4|22328.9|22308.9|10
1656091350000|2022-06-24 17:22:30|22333.9|22313.9|22333.9|22313.9|22333.9|22313.9|22333.9|22313.9|1
1656091360000|2022-06-24 17:22:40|||||||||2
1656091370000|2022-06-24 17:22:50|||||||||2
1656091390000|2022-06-24 17:23:10|22326.4|22306.4|22308.9|22288.9|22326.4|22306.4|22308.9|22288.9|10
1656091400000|2022-06-24 17:23:20|22311.4|22291.4|22311.4|22291.4|22311.4|22291.4|22311.4|22291.4|2
1656091410000|2022-06-24 17:23:30|22306.4|22286.4|22296.4|22276.4|22306.4|22286.4|22296.4|22276.4|14
1656091420000|2022-06-24 17:23:40|22291.4|22271.4|22291.4|22271.4|22293.9|22273.9|22291.4|22271.4|4
1656091430000|2022-06-24 17:23:50|22293.9|22273.9|22291.4|22271.4|22293.9|22273.9|22291.4|22271.4|6
1656091440000|2022-06-24 17:24:00|22288.9|22268.9|22291.4|22271.4|22291.4|22271.4|22288.9|22268.9|10
1656091450000|2022-06-24 17:24:10|22293.8|22273.8|22296.4|22276.4|22296.4|22276.4|22293.8|22273.8|5
1656091460000|2022-06-24 17:24:20|22301.4|22281.4|22301.4|22281.4|22301.4|22281.4|22301.4|22281.4|4
1656091480000|2022-06-24 17:24:40|||||||||6
1656091520000|2022-06-24 17:25:20|||||||||1
1656091540000|2022-06-24 17:25:40|||||||||1
1656091550000|2022-06-24 17:25:50|||||||||3
1656091560000|2022-06-24 17:26:00|||||||||3
1656091590000|2022-06-24 17:26:30|22301.3|22281.3|22296.3|22276.3|22301.3|22281.3|22296.3|22276.3|10
1656091600000|2022-06-24 17:26:40|||||||||1
1656091610000|2022-06-24 17:26:50|22291.3|22271.3|22291.3|22271.3|22291.3|22271.3|22288.9|22268.9|5
1656091620000|2022-06-24 17:27:00|||||||||1
1656091630000|2022-06-24 17:27:10|22291.4|22271.4|22291.3|22271.3|22293.8|22273.8|22291.3|22271.3|1
1656091640000|2022-06-24 17:27:20|22296.3|22276.3|22296.3|22276.3|22296.3|22276.3|22296.3|22276.3|11
1656091650000|2022-06-24 17:27:30|22298.8|22278.8|22298.8|22278.8|22298.8|22278.8|22296.3|22276.3|0
1656091660000|2022-06-24 17:27:40|22293.8|22273.8|22293.8|22273.8|22293.8|22273.8|22293.8|22273.8|5
1656091670000|2022-06-24 17:27:50|||||||||1
1656091680000|2022-06-24 17:28:00|22296.3|22276.3|22296.3|22276.3|22296.3|22276.3|22296.3|22276.3|8
1656091690000|2022-06-24 17:28:10|22298.8|22278.8|22308.8|22288.8|22308.8|22288.8|22298.8|22278.8|29
1656091700000|2022-06-24 17:28:20|22308.9|22288.9|22326.3|22306.3|22326.3|22306.3|22308.9|22288.9|7
1656091710000|2022-06-24 17:28:30|22326.4|22306.4|22331.3|22311.3|22331.3|22311.3|22326.4|22306.4|18
1656091720000|2022-06-24 17:28:40|22333.8|22313.8|22333.8|22313.8|22333.8|22313.8|22333.8|22313.8|10
1656091730000|2022-06-24 17:28:50|22336.3|22316.3|22336.3|22316.3|22336.3|22316.3|22336.3|22316.3|0
1656091740000|2022-06-24 17:29:00|22338.8|22318.8|22333.8|22313.8|22343.8|22321.3|22331.3|22303.8|12
1656091750000|2022-06-24 17:29:10|22336.3|22316.3|22333.8|22313.8|22336.3|22316.3|22331.3|22311.3|2
1656091760000|2022-06-24 17:29:20|22336.3|22316.3|22336.3|22316.3|22338.8|22318.8|22336.3|22316.3|5
1656091770000|2022-06-24 17:29:30|22333.8|22313.8|22333.8|22313.8|22336.3|22316.3|22331.3|22311.3|8
1656091780000|2022-06-24 17:29:40|22336.3|22316.3|22343.8|22323.8|22343.8|22323.8|22336.3|22316.3|10
1656091790000|2022-06-24 17:29:50|22341.3|22321.3|22356.3|22316.3|22356.3|22321.3|22341.3|22316.3|14
1656317700000|2022-06-27 08:15:00|22423.1|22363.1|22385.7|22345.7|22423.1|22368.2|22385.7|22343.1|34
1656317710000|2022-06-27 08:15:10|22378.1|22358.1|22413.1|22393.1|22435.1|22393.1|22378.1|22358.1|14
1656317720000|2022-06-27 08:15:20|22403.2|22383.2|22405.3|22365.3|22405.3|22383.2|22390.5|22365.3|7
1656317730000|2022-06-27 08:15:30|22405.5|22365.5|22408.1|22388.1|22410.5|22388.1|22403|22365.5|5
1656317740000|2022-06-27 08:15:40|22408.2|22388.2|22413.1|22393.1|22425.6|22393.1|22408.2|22385.4|10
1656317750000|2022-06-27 08:15:50|22408.2|22388.2|22405.7|22385.7|22408.2|22388.2|22403.2|22383.2|25
1656317760000|2022-06-27 08:16:00|22407.2|22387.2|22467.9|22447.9|22480.4|22447.9|22407.2|22387.2|16
1656317770000|2022-06-27 08:16:10|22484.7|22464.7|22492.9|22472.9|22505.4|22480.4|22484.7|22464.7|41
1656317780000|2022-06-27 08:16:20|22505.4|22465.4|22505.4|22465.4|22505.4|22477.9|22497.9|22465.4|17
1656317790000|2022-06-27 08:16:30|22493|22473|22492.9|22472.9|22505.3|22473|22492.9|22465.3|5
1656317800000|2022-06-27 08:16:40|22497.9|22477.9|22505.4|22485.4|22505.4|22485.4|22497.9|22477.9|7
1656317810000|2022-06-27 08:16:50|22510.2|22490.2|22510.3|22490.3|22510.3|22490.3|22510.2|22490.2|0
1656317820000|2022-06-27 08:17:00|22510.5|22490.5|22515.4|22495.4|22515.4|22495.4|22510.5|22490.5|6
1656317840000|2022-06-27 08:17:20|||||||||1
1656317850000|2022-06-27 08:17:30|||||||||3
1656317860000|2022-06-27 08:17:40|22513|22493|22512.9|22492.9|22513|22493|22512.9|22492.9|10
1656317870000|2022-06-27 08:17:50|22510.5|22490.5|22510.5|22490.5|22510.5|22490.5|22510.5|22490.5|7
1656317880000|2022-06-27 08:18:00|22507.9|22487.9|22505.4|22485.4|22507.9|22487.9|22502.9|22482.9|4
1656317890000|2022-06-27 08:18:10|22503|22483|22510.4|22470.4|22510.5|22483|22502.9|22470.4|1
1656317900000|2022-06-27 08:18:20|22497.9|22477.9|22505.5|22465.5|22505.5|22477.9|22497.9|22465.5|0
1656317910000|2022-06-27 08:18:30|22505.2|22465.2|22502.7|22462.7|22505.2|22465.2|22502.7|22462.7|0
1656317920000|2022-06-27 08:18:40|22502.5|22462.5|22495.3|22455.3|22502.5|22462.5|22495.3|22455.3|1
1656317930000|2022-06-27 08:18:50|22495.1|22455.1|22480.3|22460.3|22495.2|22460.3|22480.3|22455.1|57
1656317950000|2022-06-27 08:19:10|22477.9|22457.9|22475.4|22455.4|22477.9|22457.9|22475.4|22455.4|3
1656317960000|2022-06-27 08:19:20|22477.8|22457.8|22477.9|22457.9|22477.9|22457.9|22477.8|22457.8|1
1656317970000|2022-06-27 08:19:30|22482.7|22462.7|22472.8|22452.8|22482.7|22462.7|22472.8|22452.8|5
1656317980000|2022-06-27 08:19:40|22475.3|22455.3|22487.5|22467.5|22487.5|22467.5|22475.3|22455.3|0
1656318000000|2022-06-27 08:20:00|22490|22470|22523|22503|22523|22503|22490|22470|47
1656318010000|2022-06-27 08:20:10|22527.8|22507.8|22517.8|22497.8|22527.8|22507.8|22517.8|22497.8|2
1656318020000|2022-06-27 08:20:20|22515.4|22495.4|22517.7|22497.7|22517.7|22497.7|22515.3|22495.3|1
1656318030000|2022-06-27 08:20:30|22517.8|22497.8|22515.3|22495.3|22517.8|22497.8|22515.3|22495.3|1
1656318040000|2022-06-27 08:20:40|22512.8|22492.8|22512.8|22492.8|22512.8|22492.8|22512.8|22492.8|2
1656318050000|2022-06-27 08:20:50|22510.4|22490.4|22507.9|22487.9|22510.4|22490.4|22507.9|22487.9|0
1656318060000|2022-06-27 08:21:00|22505.4|22485.4|22505.4|22485.4|22505.4|22485.4|22505.4|22485.4|1
1656318080000|2022-06-27 08:21:20|22500.6|22480.6|22490.4|22470.4|22500.6|22480.6|22490.4|22470.4|2
1656318090000|2022-06-27 08:21:30|22488|22468|22482.9|22462.9|22488|22468|22482.9|22462.9|1
1656318100000|2022-06-27 08:21:40|||||||||1
1656318110000|2022-06-27 08:21:50|22495.4|22455.4|22495.4|22455.4|22495.4|22455.4|22495.4|22455.4|2
1656318130000|2022-06-27 08:22:10|22482.9|22462.9|22482.9|22462.9|22482.9|22462.9|22482.9|22462.9|0
1656318160000|2022-06-27 08:22:40|22482.8|22462.8|22482.8|22462.8|22482.8|22462.8|22482.8|22462.8|31
1656318170000|2022-06-27 08:22:50|22495.2|22455.2|22487.9|22467.9|22495.2|22467.9|22487.8|22455.2|1
1656318180000|2022-06-27 08:23:00|22490.4|22470.4|22492.9|22472.9|22492.9|22472.9|22490.4|22470.4|3
1656318200000|2022-06-27 08:23:20|22495.4|22475.4|22495.4|22475.4|22495.4|22475.4|22495.4|22475.4|0
1656318210000|2022-06-27 08:23:30|22495.3|22475.3|22495.3|22475.3|22495.3|22475.3|22495.3|22475.3|1
1656318220000|2022-06-27 08:23:40|22495.4|22475.4|22500.3|22480.3|22500.3|22480.3|22495.4|22475.4|1
1656318240000|2022-06-27 08:24:00|22505.2|22485.2|22497.8|22477.8|22505.2|22485.2|22497.8|22477.8|1
1656318250000|2022-06-27 08:24:10|22495.3|22475.3|22495.3|22475.3|22495.3|22475.3|22495.3|22475.3|0
1656318280000|2022-06-27 08:24:40|22497.7|22477.7|22497.8|22477.8|22497.8|22477.8|22497.7|22477.7|2
1656318290000|2022-06-27 08:24:50|22500.2|22480.2|22502.7|22482.7|22502.7|22482.7|22500.2|22480.2|2
1656318300000|2022-06-27 08:25:00|22505.1|22485.1|22505.2|22485.2|22505.2|22485.2|22505.1|22485.1|0
1656318310000|2022-06-27 08:25:10|||||||||5
1656318350000|2022-06-27 08:25:50|22502.7|22482.7|22497.8|22477.8|22502.7|22482.7|22497.8|22477.8|3
1656318380000|2022-06-27 08:26:20|||||||||1
1656318390000|2022-06-27 08:26:30|22495.3|22475.3|22488|22468|22495.3|22475.3|22488|22468|2
1656318410000|2022-06-27 08:26:50|22485.6|22465.6|22485.6|22465.6|22485.6|22465.6|22485.6|22465.6|1
1656318460000|2022-06-27 08:27:40|22485.7|22465.7|22497.8|22477.8|22497.8|22477.8|22485.7|22465.7|5
1656318490000|2022-06-27 08:28:10|22510.2|22470.2|22510.2|22470.2|22510.2|22470.2|22510.2|22470.2|1
1656318500000|2022-06-27 08:28:20|||||||||1
1656318520000|2022-06-27 08:28:40|22512.6|22472.6|22507.4|22487.4|22512.6|22487.4|22507.4|22472.6|1
1656318540000|2022-06-27 08:29:00|22507.6|22487.6|22507.6|22487.6|22507.6|22487.6|22507.6|22487.6|0
1656318550000|2022-06-27 08:29:10|22505.2|22485.2|22505.2|22485.2|22505.2|22485.2|22505.2|22485.2|3
1656318560000|2022-06-27 08:29:20|22507.7|22487.7|22505.3|22485.3|22507.7|22487.7|22505.3|22485.3|2
1656318580000|2022-06-27 08:29:40|22510.2|22490.2|22512.7|22492.7|22512.7|22492.7|22510.2|22490.2|1
1656318600000|2022-06-27 08:30:00|22507.8|22487.8|22510.2|22490.2|22510.2|22490.2|22507.8|22487.8|7
1656318610000|2022-06-27 08:30:10|22512.9|22492.9|22515.4|22495.4|22515.4|22495.4|22512.9|22492.9|10
1656318620000|2022-06-27 08:30:20|22515.5|22495.5|22515.5|22495.5|22515.5|22495.5|22515.5|22495.5|27
1656318630000|2022-06-27 08:30:30|22515.8|22475.8|22507.8|22487.8|22520.3|22487.8|22507.8|22475.4|14
1656318640000|2022-06-27 08:30:40|22512.8|22492.8|22512.8|22492.8|22512.8|22492.8|22512.8|22492.8|1
1656318650000|2022-06-27 08:30:50|||||||||1
1656318700000|2022-06-27 08:31:40|||||||||1
1656318720000|2022-06-27 08:32:00|22510.4|22490.4|22510.3|22490.3|22510.4|22490.4|22510.3|22490.3|0
1656318760000|2022-06-27 08:32:40|22512.8|22492.8|22515.3|22495.3|22515.3|22495.3|22512.8|22492.8|1
1656318780000|2022-06-27 08:33:00|||||||||1
1656318800000|2022-06-27 08:33:20|||||||||1
1656318810000|2022-06-27 08:33:30|22515.4|22495.4|22520.3|22500.3|22520.3|22500.3|22515.4|22495.4|10
1656318820000|2022-06-27 08:33:40|22517.9|22497.9|22517.8|22497.8|22517.9|22497.9|22515.3|22495.3|7
1656318830000|2022-06-27 08:33:50|22512.8|22492.8|22515.3|22495.3|22515.3|22495.3|22512.8|22492.8|4
1656318850000|2022-06-27 08:34:10|22515.4|22495.4|22520.2|22500.2|22520.2|22500.2|22515.4|22495.4|3
1656318860000|2022-06-27 08:34:20|22522.6|22502.6|22525.3|22505.3|22527.7|22507.7|22522.6|22502.6|2
1656318880000|2022-06-27 08:34:40|22527.7|22507.7|22525.2|22505.2|22527.7|22507.7|22522.8|22502.8|2
1656318890000|2022-06-27 08:34:50|22522.7|22502.7|22522.7|22502.7|22522.7|22502.7|22522.7|22502.7|0
1656318900000|2022-06-27 08:35:00|22520.3|22500.3|22520.3|22500.3|22520.3|22500.3|22520.3|22500.3|1
1656318930000|2022-06-27 08:35:30|22517.9|22497.9|22513|22493|22517.9|22497.9|22513|22493|0
1656318940000|2022-06-27 08:35:40|22512.8|22492.8|22512.8|22492.8|22512.8|22492.8|22512.8|22492.8|1
1656319000000|2022-06-27 08:36:40|22512.9|22492.9|22512.9|22492.9|22512.9|22492.9|22512.9|22492.9|1
1656319040000|2022-06-27 08:37:20|||||||||3
1656319060000|2022-06-27 08:37:40|22515.4|22495.4|22515.4|22495.4|22515.4|22495.4|22515.4|22495.4|1
1656319120000|2022-06-27 08:38:40|22520.2|22500.2|22522.8|22502.8|22522.8|22502.8|22520.2|22500.2|1
1656319140000|2022-06-27 08:39:00|22522.9|22502.9|22522.9|22502.9|22522.9|22502.9|22522.9|22502.9|9
1656319150000|2022-06-27 08:39:10|22522.8|22502.8|22522.7|22502.7|22522.8|22502.8|22522.7|22502.7|0
1656319160000|2022-06-27 08:39:20|22515.3|22495.3|22510.2|22490.2|22515.3|22495.3|22510.2|22490.2|1
1656319170000|2022-06-27 08:39:30|22502.8|22482.8|22495.4|22475.4|22502.8|22482.8|22495.4|22475.4|13
1656319180000|2022-06-27 08:39:40|||||||||1
1656319200000|2022-06-27 08:40:00|22492.9|22472.9|22472.8|22452.8|22492.9|22472.9|22472.8|22452.8|6
1656319220000|2022-06-27 08:40:20|22465.5|22445.5|22465.3|22445.3|22465.5|22445.5|22465.3|22445.3|0
1656319240000|2022-06-27 08:40:40|22460.4|22440.4|22460.3|22440.3|22460.4|22440.4|22460.3|22440.3|2
1656319250000|2022-06-27 08:40:50|22462.8|22442.8|22465.2|22445.2|22465.2|22445.2|22462.8|22442.8|1
1656319260000|2022-06-27 08:41:00|22465.3|22445.3|22465.3|22445.3|22465.3|22445.3|22465.3|22445.3|3
1656319300000|2022-06-27 08:41:40|||||||||1
1656319360000|2022-06-27 08:42:40|22467.8|22447.8|22467.8|22447.8|22467.8|22447.8|22467.8|22447.8|1
1656319400000|2022-06-27 08:43:20|22490.3|22470.3|22492.8|22472.8|22492.8|22472.8|22490.3|22470.3|2
1656319420000|2022-06-27 08:43:40|||||||||2
1656319440000|2022-06-27 08:44:00|22490.3|22470.3|22490.3|22470.3|22490.3|22470.3|22490.3|22470.3|0
1656319450000|2022-06-27 08:44:10|22490.4|22470.4|22490.4|22470.4|22490.4|22470.4|22490.4|22470.4|5
1656319480000|2022-06-27 08:44:40|22492.8|22472.8|22492.8|22472.8|22492.8|22472.8|22492.8|22472.8|1
1656319500000|2022-06-27 08:45:00|||||||||2
1656319510000|2022-06-27 08:45:10|22493|22473|22497.8|22477.8|22497.8|22477.8|22493|22473|1
1656319540000|2022-06-27 08:45:40|22502.7|22482.7|22502.7|22482.7|22502.7|22482.7|22502.7|22482.7|5
1656319550000|2022-06-27 08:45:50|22510.2|22490.2|22512.7|22492.7|22512.7|22492.7|22510.2|22490.2|1
1656319560000|2022-06-27 08:46:00|22515.2|22495.2|22515.2|22495.2|22515.2|22495.2|22515.2|22495.2|1
1656319570000|2022-06-27 08:46:10|22512.7|22492.7|22512.6|22492.6|22512.7|22492.7|22512.6|22492.6|0
1656319580000|2022-06-27 08:46:20|||||||||3
1656319590000|2022-06-27 08:46:30|22510.1|22490.1|22502.8|22482.8|22510.1|22490.1|22502.8|22482.8|1
1656319600000|2022-06-27 08:46:40|22500.4|22480.4|22498|22478|22500.4|22480.4|22498|22478|0
1656319610000|2022-06-27 08:46:50|22500.4|22480.4|22500.4|22480.4|22500.4|22480.4|22500.4|22480.4|1
1656319650000|2022-06-27 08:47:30|22505.3|22485.3|22505.3|22485.3|22505.3|22485.3|22505.3|22485.3|0
1656319670000|2022-06-27 08:47:50|||||||||1
1656319690000|2022-06-27 08:48:10|22507.7|22487.7|22507.7|22487.7|22507.7|22487.7|22507.7|22487.7|0
1656319730000|2022-06-27 08:48:50|||||||||1
1656319770000|2022-06-27 08:49:30|22505.3|22485.3|22505.3|22485.3|22505.3|22485.3|22505.3|22485.3|1
1656319790000|2022-06-27 08:49:50|22502.9|22482.9|22502.9|22482.9|22502.9|22482.9|22502.9|22482.9|1
1656319800000|2022-06-27 08:50:00|22505.3|22485.3|22502.9|22482.9|22505.3|22485.3|22502.9|22482.9|0
1656319820000|2022-06-27 08:50:20|22505.3|22485.3|22500.4|22480.4|22505.3|22485.3|22500.4|22480.4|0
1656319850000|2022-06-27 08:50:50|22502.8|22482.8|22502.8|22482.8|22502.8|22482.8|22500.4|22480.4|2
1656319870000|2022-06-27 08:51:10|22497.9|22477.9|22500|22480|22500|22480|22490.4|22470.4|7
1656319880000|2022-06-27 08:51:20|22497.6|22477.6|22502.6|22482.6|22502.6|22482.6|22497.6|22477.6|18
1656319890000|2022-06-27 08:51:30|||||||||1
1656319900000|2022-06-27 08:51:40|22500.2|22480.2|22505.2|22485.2|22505.2|22485.2|22500.2|22480.2|5
1656319910000|2022-06-27 08:51:50|||||||||1
1656319930000|2022-06-27 08:52:10|22507.6|22487.6|22510.2|22490.2|22510.2|22490.2|22507.6|22487.6|1
1656319950000|2022-06-27 08:52:30|22507.8|22487.8|22505.3|22485.3|22507.8|22487.8|22505.3|22485.3|1
1656319960000|2022-06-27 08:52:40|22505.1|22485.1|22502.7|22482.7|22505.1|22485.1|22502.7|22482.7|0
1656319970000|2022-06-27 08:52:50|22505.1|22485.1|22505.2|22485.2|22505.2|22485.2|22505.1|22485.1|2
1656319980000|2022-06-27 08:53:00|22505.3|22485.3|22512.7|22492.7|22512.7|22492.7|22505.3|22485.3|0
1656319990000|2022-06-27 08:53:10|22510.2|22490.2|22510.2|22490.2|22510.2|22490.2|22510.2|22490.2|1
1656320020000|2022-06-27 08:53:40|22505.2|22485.2|22505.2|22485.2|22505.2|22485.2|22505.2|22485.2|0
1656320030000|2022-06-27 08:53:50|||||||||1
1656320040000|2022-06-27 08:54:00|22502.6|22482.6|22505.1|22485.1|22505.1|22485.1|22502.6|22482.6|0
1656320050000|2022-06-27 08:54:10|22505.2|22485.2|22505.2|22485.2|22505.2|22485.2|22505.2|22485.2|0
1656320090000|2022-06-27 08:54:50|||||||||1
1656320100000|2022-06-27 08:55:00|22502.7|22482.7|22497.7|22477.7|22502.7|22482.7|22497.7|22477.7|3
1656320110000|2022-06-27 08:55:10|22502.7|22482.7|22505.2|22485.2|22507.5|22487.5|22502.7|22482.7|5
1656320150000|2022-06-27 08:55:50|22507.7|22487.7|22507.7|22487.7|22507.7|22487.7|22507.7|22487.7|2
1656320170000|2022-06-27 08:56:10|||||||||2
1656320190000|2022-06-27 08:56:30|22507.6|22487.6|22505.2|22485.2|22507.6|22487.6|22505.2|22485.2|1
1656320200000|2022-06-27 08:56:40|22507.6|22487.6|22505.2|22485.2|22507.7|22487.7|22505.2|22485.2|0
1656320220000|2022-06-27 08:57:00|||||||||1
1656320240000|2022-06-27 08:57:20|22510|22490|22510.2|22490.2|22510.2|22490.2|22510|22490|0
1656320260000|2022-06-27 08:57:40|22512.7|22492.7|22512.7|22492.7|22512.7|22492.7|22512.7|22492.7|5
1656320270000|2022-06-27 08:57:50|22517.5|22497.5|22517.7|22497.7|22517.7|22497.7|22517.5|22497.5|1
1656320290000|2022-06-27 08:58:10|||||||||3
1656320320000|2022-06-27 08:58:40|22517.8|22497.8|22517.8|22497.8|22517.8|22497.8|22517.8|22497.8|0
1656320330000|2022-06-27 08:58:50|22518.1|22498.1|22527.7|22507.7|22527.7|22507.7|22518.1|22498.1|1
1656320340000|2022-06-27 08:59:00|22532.5|22512.5|22557.7|22537.7|22557.7|22537.7|22532.5|22512.5|13
1656320400000|2022-06-27 09:00:00|22562.7|22542.7|22567.7|22547.7|22567.7|22547.7|22562.7|22542.7|3
1656320410000|2022-06-27 09:00:10|22567.8|22547.8|22567.8|22547.8|22567.8|22547.8|22567.8|22547.8|0
1656320420000|2022-06-27 09:00:20|22567.9|22547.9|22572.8|22552.8|22572.8|22552.8|22567.9|22547.9|2
1656320440000|2022-06-27 09:00:40|22572.7|22552.7|22562.7|22542.7|22572.7|22552.7|22562.7|22542.7|3
1656320450000|2022-06-27 09:00:50|22562.8|22542.8|22565.2|22545.2|22565.2|22545.2|22562.8|22542.8|1
1656320470000|2022-06-27 09:01:10|||||||||2
1656320480000|2022-06-27 09:01:20|22562.7|22542.7|22562.7|22542.7|22562.7|22542.7|22562.7|22542.7|3
1656320510000|2022-06-27 09:01:50|22565.2|22545.2|22565.2|22545.2|22565.2|22545.2|22565.2|22545.2|0
1656320530000|2022-06-27 09:02:10|22562.7|22542.7|22560.2|22540.2|22562.7|22542.7|22560.2|22540.2|8
1656320550000|2022-06-27 09:02:30|||||||||1
1656320560000|2022-06-27 09:02:40|22560.1|22540.1|22560.1|22540.1|22560.1|22540.1|22560.1|22540.1|0
1656320570000|2022-06-27 09:02:50|||||||||1
1656320580000|2022-06-27 09:03:00|22557.7|22537.7|22555.2|22535.2|22557.7|22537.7|22555.2|22535.2|0
1656320600000|2022-06-27 09:03:20|22557.6|22537.6|22560.2|22540.2|22560.2|22540.2|22557.6|22537.6|0
1656320610000|2022-06-27 09:03:30|22557.7|22537.7|22557.6|22537.6|22560.2|22540.2|22557.6|22537.6|0
1656320620000|2022-06-27 09:03:40|22555.2|22535.2|22555.2|22535.2|22555.2|22535.2|22555.2|22535.2|0
1656320630000|2022-06-27 09:03:50|22557.6|22537.6|22555.1|22535.1|22557.7|22537.7|22555.1|22535.1|29
1656320640000|2022-06-27 09:04:00|22557.6|22537.6|22560.2|22540.2|22560.2|22540.2|22557.6|22537.6|4
1656320660000|2022-06-27 09:04:20|22562.6|22542.6|22560.1|22540.1|22562.6|22542.6|22557.7|22537.7|0
1656320670000|2022-06-27 09:04:30|22562.7|22542.7|22587.7|22567.7|22587.7|22567.7|22562.7|22542.7|7
1656320680000|2022-06-27 09:04:40|22587.6|22567.6|22585.2|22565.2|22587.6|22567.6|22585.2|22565.2|1
1656320690000|2022-06-27 09:04:50|22590.2|22570.2|22592.6|22572.6|22592.6|22572.6|22590.2|22570.2|5
1656320700000|2022-06-27 09:05:00|22592.5|22572.5|22592.5|22572.5|22592.5|22572.5|22592.5|22572.5|3
1656320710000|2022-06-27 09:05:10|||||||||1
1656320720000|2022-06-27 09:05:20|22592.4|22572.4|22582.8|22542.8|22592.4|22572.4|22582.8|22542.8|36
1656320740000|2022-06-27 09:05:40|22585.2|22545.2|22572.6|22552.6|22585.2|22552.7|22572.6|22545.2|3
1656320750000|2022-06-27 09:05:50|22580.2|22540.2|22580.2|22540.2|22580.2|22540.2|22580.2|22540.2|0
1656320760000|2022-06-27 09:06:00|22580.1|22540.1|22580.1|22540.1|22580.1|22540.1|22580.1|22540.1|0
1656320770000|2022-06-27 09:06:10|22572.6|22552.6|22572.6|22552.6|22572.6|22552.6|22572.6|22552.6|1
1656320780000|2022-06-27 09:06:20|22572.7|22552.7|22572.7|22552.7|22572.7|22552.7|22572.7|22552.7|0
1656320790000|2022-06-27 09:06:30|22575.2|22555.2|22575.2|22555.2|22575.2|22555.2|22575.2|22555.2|1
1656320810000|2022-06-27 09:06:50|22577.6|22557.6|22577.7|22557.7|22577.7|22557.7|22577.6|22557.6|1
1656320820000|2022-06-27 09:07:00|22572.7|22552.7|22572.7|22552.7|22572.7|22552.7|22572.7|22552.7|1
1656320830000|2022-06-27 09:07:10|22572.8|22552.8|22575.2|22555.2|22575.2|22555.2|22572.8|22552.8|1
1656320840000|2022-06-27 09:07:20|22572.7|22552.7|22572.7|22552.7|22572.7|22552.7|22572.7|22552.7|0
1656320850000|2022-06-27 09:07:30|22572.6|22552.6|22572.6|22552.6|22572.6|22552.6|22572.6|22552.6|4
1656320870000|2022-06-27 09:07:50|22570.2|22550.2|22567.8|22547.8|22570.2|22550.2|22567.8|22547.8|2
1656320880000|2022-06-27 09:08:00|22567.7|22547.7|22565.3|22545.3|22567.7|22547.7|22565.3|22545.3|0
1656320890000|2022-06-27 09:08:10|22565.2|22545.2|22565.2|22545.2|22565.2|22545.2|22565.2|22545.2|0
1656320930000|2022-06-27 09:08:50|||||||||1
1656320940000|2022-06-27 09:09:00|22562.8|22542.8|22550.5|22530.5|22562.8|22542.8|22550.5|22530.5|1
1656320950000|2022-06-27 09:09:10|22550.1|22530.1|22550.1|22530.1|22550.1|22530.1|22550.1|22530.1|0
1656320960000|2022-06-27 09:09:20|22547.6|22527.6|22542.7|22522.7|22547.6|22527.6|22542.7|22522.7|0
1656320980000|2022-06-27 09:09:40|22542.6|22522.6|22537.6|22517.6|22542.6|22522.6|22537.6|22517.6|0
1656320990000|2022-06-27 09:09:50|22537.5|22517.5|22540|22520|22540|22520|22537.5|22517.5|8
1656321000000|2022-06-27 09:10:00|22540.1|22520.1|22540.1|22520.1|22540.1|22520.1|22540.1|22520.1|0
1656321010000|2022-06-27 09:10:10|22537.7|22517.7|22537.7|22517.7|22537.7|22517.7|22537.7|22517.7|0
1656321030000|2022-06-27 09:10:30|22542.6|22522.6|22542.5|22522.5|22542.6|22522.6|22540.1|22520.1|1
1656321040000|2022-06-27 09:10:40|22542.6|22522.6|22542.6|22522.6|22542.6|22522.6|22542.6|22522.6|0
1656321100000|2022-06-27 09:11:40|22540.2|22520.2|22540.2|22520.2|22540.2|22520.2|22537.7|22517.7|1
1656321110000|2022-06-27 09:11:50|22535.2|22515.2|22540.2|22520.2|22540.2|22520.2|22535.2|22515.2|2
1656321160000|2022-06-27 09:12:40|22537.7|22517.7|22537.7|22517.7|22540.2|22520.2|22537.7|22517.7|0
1656321180000|2022-06-27 09:13:00|22535.3|22515.3|22535.2|22515.2|22535.3|22515.3|22535.2|22515.2|1
1656321200000|2022-06-27 09:13:20|22537.7|22517.7|22537.7|22517.7|22537.7|22517.7|22537.7|22517.7|1
1656321230000|2022-06-27 09:13:50|22535.3|22515.3|22535.2|22515.2|22535.3|22515.3|22535.2|22515.2|0
1656321240000|2022-06-27 09:14:00|22537.6|22517.6|22537.7|22517.7|22537.7|22517.7|22537.6|22517.6|0
1656321250000|2022-06-27 09:14:10|22535.3|22515.3|22535.3|22515.3|22535.3|22515.3|22535.3|22515.3|0
1656321270000|2022-06-27 09:14:30|22540.2|22520.2|22542.6|22522.6|22542.6|22522.6|22540.2|22520.2|1
1656321280000|2022-06-27 09:14:40|22545|22525|22547.4|22527.4|22547.4|22527.4|22545|22525|2
1656321290000|2022-06-27 09:14:50|22549.8|22529.8|22550.2|22530.2|22550.2|22530.2|22549.8|22529.8|1
1656321300000|2022-06-27 09:15:00|22547.6|22527.6|22545.2|22525.2|22547.6|22527.6|22545.2|22525.2|5
1656321360000|2022-06-27 09:16:00|22542.8|22522.8|22542.8|22522.8|22542.8|22522.8|22542.8|22522.8|0
1656321400000|2022-06-27 09:16:40|22543|22523|22550.3|22530.3|22550.3|22530.3|22543|22523|1
1656321440000|2022-06-27 09:17:20|22547.8|22527.8|22547.8|22527.8|22547.8|22527.8|22547.8|22527.8|0
1656321470000|2022-06-27 09:17:50|22545.4|22525.4|22547.8|22527.8|22547.8|22527.8|22545.4|22525.4|1
1656321580000|2022-06-27 09:19:40|22545.3|22525.3|22537.8|22517.8|22545.3|22525.3|22537.8|22517.8|1
1656321590000|2022-06-27 09:19:50|||||||||1
1656321650000|2022-06-27 09:20:50|||||||||1
1656321680000|2022-06-27 09:21:20|22540.2|22520.2|22540.3|22520.3|22540.3|22520.3|22540.2|22520.2|0
1656321700000|2022-06-27 09:21:40|22537.9|22517.9|22537.8|22517.8|22537.9|22517.9|22537.8|22517.8|0
1656321710000|2022-06-27 09:21:50|22535.4|22515.4|22530.3|22510.3|22535.4|22515.4|22530.3|22510.3|2
1656321720000|2022-06-27 09:22:00|22532.7|22512.7|22530.3|22510.3|22532.7|22512.7|22530.3|22510.3|0
1656321740000|2022-06-27 09:22:20|22532.7|22512.7|22532.7|22512.7|22532.7|22512.7|22532.7|22512.7|0
1656321760000|2022-06-27 09:22:40|22525.5|22505.5|22525.3|22505.3|22525.5|22505.5|22525.3|22505.3|0
1656321770000|2022-06-27 09:22:50|22520.3|22500.3|22517.8|22497.8|22520.3|22500.3|22517.8|22497.8|2
1656321780000|2022-06-27 09:23:00|22510.6|22490.6|22510.1|22490.1|22510.6|22490.6|22507.9|22487.9|0
1656321790000|2022-06-27 09:23:10|22507.6|22487.6|22507.6|22487.6|22507.6|22487.6|22507.6|22487.6|1
1656321800000|2022-06-27 09:23:20|22505.2|22485.2|22502.7|22482.7|22505.2|22485.2|22502.7|22482.7|1
1656321840000|2022-06-27 09:24:00|22505.1|22485.1|22505.2|22485.2|22505.2|22485.2|22505.1|22485.1|3
1656321890000|2022-06-27 09:24:50|||||||||1
1656322000000|2022-06-27 09:26:40|22507.6|22487.6|22515.1|22495.1|22515.1|22495.1|22507.6|22487.6|4
1656322010000|2022-06-27 09:26:50|22517.7|22497.7|22520.2|22500.2|22520.2|22500.2|22517.7|22497.7|1
1656322020000|2022-06-27 09:27:00|22522.6|22502.6|22522.7|22502.7|22522.7|22502.7|22522.6|22502.6|0
1656322030000|2022-06-27 09:27:10|22522.6|22502.6|22522.5|22502.5|22522.6|22502.6|22522.5|22502.5|0
1656322060000|2022-06-27 09:27:40|22520.1|22500.1|22515.2|22495.2|22520.1|22500.1|22515.2|22495.2|0
1656322110000|2022-06-27 09:28:30|22517.7|22497.7|22517.7|22497.7|22517.7|22497.7|22517.7|22497.7|2
1656322130000|2022-06-27 09:28:50|22520.2|22500.2|22520.2|22500.2|22520.2|22500.2|22520.2|22500.2|2
1656322190000|2022-06-27 09:29:50|22517.7|22497.7|22517.7|22497.7|22517.7|22497.7|22517.7|22497.7|0
1656322200000|2022-06-27 09:30:00|22515.2|22495.2|22515.2|22495.2|22515.2|22495.2|22515.2|22495.2|0
1656322210000|2022-06-27 09:30:10|22512.7|22492.7|22507.7|22487.7|22512.7|22492.7|22507.7|22487.7|1
1656322230000|2022-06-27 09:30:30|22505.2|22485.2|22502.7|22482.7|22505.2|22485.2|22502.7|22482.7|1
1656322250000|2022-06-27 09:30:50|||||||||1
1656322260000|2022-06-27 09:31:00|||||||||1
1656322330000|2022-06-27 09:32:10|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|4
1656322360000|2022-06-27 09:32:40|22512.6|22492.6|22512.6|22492.6|22512.6|22492.6|22512.6|22492.6|0
1656322370000|2022-06-27 09:32:50|||||||||2
1656322380000|2022-06-27 09:33:00|22517.5|22497.5|22517.6|22497.6|22517.6|22497.6|22517.5|22497.5|1
1656322400000|2022-06-27 09:33:20|22512.8|22492.8|22512.6|22492.6|22512.8|22492.8|22512.6|22492.6|1
1656322410000|2022-06-27 09:33:30|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|1
1656322420000|2022-06-27 09:33:40|22510.1|22470.1|22510.1|22470.1|22510.1|22472.6|22492.6|22470.1|4
1656322430000|2022-06-27 09:33:50|||||||||1
1656322460000|2022-06-27 09:34:20|22505|22485|22505.1|22485.1|22505.1|22485.1|22505|22485|0
1656322470000|2022-06-27 09:34:30|||||||||4
1656322480000|2022-06-27 09:34:40|22505.2|22485.2|22505.2|22485.2|22505.2|22485.2|22505.2|22485.2|0
1656322510000|2022-06-27 09:35:10|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|1
1656322520000|2022-06-27 09:35:20|||||||||1
1656322530000|2022-06-27 09:35:30|22504.9|22484.9|22495.1|22475.1|22504.9|22484.9|22495.1|22475.1|4
1656322590000|2022-06-27 09:36:30|22492.7|22472.7|22492.7|22472.7|22495.1|22475.1|22492.7|22472.7|1
1656322600000|2022-06-27 09:36:40|22492.6|22472.6|22492.6|22472.6|22492.6|22472.6|22492.6|22472.6|0
1656322670000|2022-06-27 09:37:50|22495|22475|22495|22475|22495|22475|22495|22475|1
1656322710000|2022-06-27 09:38:30|22504.7|22484.7|22527.5|22507.5|22527.5|22507.5|22504.7|22484.7|6
1656322720000|2022-06-27 09:38:40|||||||||6
1656322760000|2022-06-27 09:39:20|||||||||1
1656322770000|2022-06-27 09:39:30|22529.9|22509.9|22527.5|22507.5|22529.9|22509.9|22527.5|22507.5|1
1656322790000|2022-06-27 09:39:50|22525.1|22505.1|22525.1|22505.1|22525.1|22505.1|22525.1|22505.1|7
1656322800000|2022-06-27 09:40:00|22522.6|22502.6|22522.6|22502.6|22522.6|22502.6|22522.6|22502.6|1
1656322810000|2022-06-27 09:40:10|22522.5|22502.5|22522.5|22502.5|22522.5|22502.5|22522.5|22502.5|0
1656322850000|2022-06-27 09:40:50|||||||||1
1656322910000|2022-06-27 09:41:50|22520.1|22500.1|22512.7|22492.7|22520.1|22500.1|22512.7|22492.7|0
1656322960000|2022-06-27 09:42:40|22512.6|22492.6|22512.6|22492.6|22512.6|22492.6|22512.6|22492.6|1
1656322970000|2022-06-27 09:42:50|||||||||1
1656323000000|2022-06-27 09:43:20|22510.2|22490.2|22510|22490|22510.2|22490.2|22510|22490|0
1656323010000|2022-06-27 09:43:30|22510.1|22490.1|22510.1|22490.1|22510.1|22490.1|22510.1|22490.1|0
1656323040000|2022-06-27 09:44:00|22512.6|22492.6|22515|22495|22515|22495|22512.6|22492.6|1
1656323080000|2022-06-27 09:44:40|22515.1|22495.1|22515.1|22495.1|22515.1|22495.1|22515.1|22495.1|0
1656323130000|2022-06-27 09:45:30|22517.6|22497.6|22517.6|22497.6|22517.6|22497.6|22517.6|22497.6|0
1656323140000|2022-06-27 09:45:40|22520.1|22500.1|22522.5|22502.5|22522.5|22502.5|22520.1|22500.1|0
1656323160000|2022-06-27 09:46:00|22520.1|22500.1|22515.1|22495.1|22520.1|22500.1|22515.1|22495.1|4
1656323230000|2022-06-27 09:47:10|||||||||1
1656323270000|2022-06-27 09:47:50|22515.5|22495.5|22525.1|22505.1|22525.1|22505.1|22515.5|22495.5|1
1656323280000|2022-06-27 09:48:00|22527.6|22507.6|22527.6|22507.6|22527.6|22507.6|22527.6|22507.6|10
1656323290000|2022-06-27 09:48:10|22530.1|22510.1|22530.1|22510.1|22530.1|22510.1|22530.1|22510.1|0
1656323320000|2022-06-27 09:48:40|22532.6|22512.6|22532.6|22512.6|22532.6|22512.6|22532.6|22512.6|0
1656323330000|2022-06-27 09:48:50|22535|22515|22535|22515|22535|22515|22535|22515|1
1656323340000|2022-06-27 09:49:00|22537.6|22517.6|22542.6|22522.6|22542.6|22522.6|22537.6|22517.6|3
1656323370000|2022-06-27 09:49:30|22547.6|22527.6|22547.6|22527.6|22547.6|22527.6|22547.6|22527.6|6
1656323570000|2022-06-27 09:52:50|22550|22530|22550|22530|22550|22530|22550|22530|2
1656323590000|2022-06-27 09:53:10|22552.4|22532.4|22552.5|22532.5|22552.5|22532.5|22552.4|22532.4|1
1656323620000|2022-06-27 09:53:40|22550.1|22530.1|22550.1|22530.1|22550.1|22530.1|22550.1|22530.1|0
1656323670000|2022-06-27 09:54:30|22554.9|22534.9|22562.5|22542.5|22562.5|22542.5|22554.9|22534.9|0
1656323680000|2022-06-27 09:54:40|22560|22540|22560|22540|22560|22540|22560|22540|0
1656323700000|2022-06-27 09:55:00|22564.8|22544.8|22560.1|22540.1|22564.9|22544.9|22560.1|22540.1|0
1656323710000|2022-06-27 09:55:10|22555.2|22535.2|22555.2|22535.2|22555.2|22535.2|22555.2|22535.2|0
1656323760000|2022-06-27 09:56:00|22552.6|22532.6|22550.1|22530.1|22552.6|22532.6|22550.1|22530.1|0
1656323820000|2022-06-27 09:57:00|22552.5|22532.5|22550.1|22530.1|22552.5|22532.5|22550.1|22530.1|0
1656323830000|2022-06-27 09:57:10|22555.1|22535.1|22555.1|22535.1|22555.1|22535.1|22555.1|22535.1|1
1656323840000|2022-06-27 09:57:20|22552.7|22532.7|22547.6|22527.6|22552.7|22532.7|22547.6|22527.6|2
1656323920000|2022-06-27 09:58:40|22545.1|22525.1|22545.1|22525.1|22545.1|22525.1|22545.1|22525.1|0
1656323930000|2022-06-27 09:58:50|22550.1|22530.1|22550.1|22530.1|22550.1|22530.1|22550.1|22530.1|1
1656323940000|2022-06-27 09:59:00|22545.1|22525.1|22545.1|22525.1|22545.1|22525.1|22545.1|22525.1|0
1656324000000|2022-06-27 10:00:00|22542.7|22522.7|22545.1|22525.1|22545.1|22525.1|22542.7|22522.7|0
1656324070000|2022-06-27 10:01:10|22540.3|22520.3|22530.1|22510.1|22540.3|22520.3|22530.1|22510.1|6
1656324100000|2022-06-27 10:01:40|22525.3|22505.3|22520.1|22500.1|22525.3|22505.3|22520.1|22500.1|1
1656324110000|2022-06-27 10:01:50|||||||||1
1656324120000|2022-06-27 10:02:00|22517.7|22497.7|22515.1|22495.1|22517.7|22497.7|22515.1|22495.1|0
1656324130000|2022-06-27 10:02:10|22512.7|22492.7|22512.6|22492.6|22512.7|22492.7|22512.6|22492.6|1
1656324180000|2022-06-27 10:03:00|||||||||1
1656324210000|2022-06-27 10:03:30|||||||||1
1656324230000|2022-06-27 10:03:50|||||||||1
1656324240000|2022-06-27 10:04:00|||||||||2
1656324260000|2022-06-27 10:04:20|22510|22490|22504.9|22484.9|22510|22490|22500.2|22480.2|5
1656324270000|2022-06-27 10:04:30|22505|22485|22505|22485|22505|22485|22505|22485|0
1656324300000|2022-06-27 10:05:00|22509.9|22489.9|22509.9|22489.9|22509.9|22489.9|22509.9|22489.9|1
1656324350000|2022-06-27 10:05:50|22505.1|22485.1|22507.5|22487.5|22507.5|22487.5|22505.1|22485.1|2
1656324360000|2022-06-27 10:06:00|22510|22490|22507.5|22487.5|22510|22490|22507.5|22487.5|0
1656324470000|2022-06-27 10:07:50|22512.4|22492.4|22514.9|22494.9|22517.2|22497.2|22512.4|22492.4|3
1656324480000|2022-06-27 10:08:00|22514.8|22494.8|22514.8|22494.8|22514.8|22494.8|22514.8|22494.8|0
1656324500000|2022-06-27 10:08:20|22522.4|22502.4|22524.9|22504.9|22524.9|22504.9|22522.4|22502.4|3
1656324510000|2022-06-27 10:08:30|22525|22505|22522.5|22502.5|22525|22505|22522.5|22502.5|2
1656324560000|2022-06-27 10:09:20|22520|22500|22520|22500|22520|22500|22520|22500|0
1656324570000|2022-06-27 10:09:30|22517.5|22497.5|22520|22500|22520|22500|22517.5|22497.5|1
1656324580000|2022-06-27 10:09:40|22517.5|22497.5|22520|22500|22520|22500|22517.5|22497.5|1
1656324590000|2022-06-27 10:09:50|22522.4|22502.4|22522.4|22502.4|22522.4|22502.4|22522.4|22502.4|2
1656324600000|2022-06-27 10:10:00|22522.5|22502.5|22532.3|22512.3|22532.3|22512.3|22522.5|22502.5|0
1656324610000|2022-06-27 10:10:10|22532.5|22512.5|22532.5|22512.5|22532.5|22512.5|22532.5|22512.5|0
1656324630000|2022-06-27 10:10:30|22534.9|22514.9|22537.4|22517.4|22537.4|22517.4|22534.9|22514.9|2
1656324640000|2022-06-27 10:10:40|||||||||1
1656324650000|2022-06-27 10:10:50|22535|22515|22535|22515|22535|22515|22535|22515|0
1656324660000|2022-06-27 10:11:00|22534.9|22514.9|22535|22515|22537.4|22517.4|22534.9|22514.9|3
1656324690000|2022-06-27 10:11:30|||||||||1
1656324710000|2022-06-27 10:11:50|22532.5|22512.5|22530|22510|22532.5|22512.5|22530|22510|3
1656324730000|2022-06-27 10:12:10|22527.5|22507.5|22527.5|22507.5|22527.5|22507.5|22527.5|22507.5|1
1656324740000|2022-06-27 10:12:20|22530|22510|22530|22510|22530|22510|22530|22510|0
1656324800000|2022-06-27 10:13:20|||||||||1
1656324830000|2022-06-27 10:13:50|22527.5|22507.5|22530|22510|22530|22510|22527.5|22507.5|1
1656324860000|2022-06-27 10:14:20|22532.5|22512.5|22532.5|22512.5|22532.5|22512.5|22532.5|22512.5|2
1656324900000|2022-06-27 10:15:00|22535|22515|22535|22515|22535|22515|22535|22515|0
1656324910000|2022-06-27 10:15:10|22532.5|22512.5|22535|22515|22535|22515|22532.5|22512.5|0
1656324920000|2022-06-27 10:15:20|22532.6|22512.6|22532.5|22512.5|22532.6|22512.6|22532.5|22512.5|0
1656324950000|2022-06-27 10:15:50|22537.5|22517.5|22537.5|22517.5|22537.5|22517.5|22537.5|22517.5|1
1656324960000|2022-06-27 10:16:00|22545|22505|22537.5|22517.5|22545|22517.5|22537.5|22505|0
1656324990000|2022-06-27 10:16:30|||||||||4
1656325030000|2022-06-27 10:17:10|22540|22520|22540|22520|22540|22520|22540|22520|1
1656325040000|2022-06-27 10:17:20|22542.4|22522.4|22550|22530|22550|22530|22542.4|22522.4|2
1656325060000|2022-06-27 10:17:40|22557.5|22537.5|22557.5|22537.5|22557.5|22537.5|22557.5|22537.5|1
1656325090000|2022-06-27 10:18:10|22562.5|22542.5|22562.5|22542.5|22562.5|22542.5|22562.5|22542.5|1
1656325200000|2022-06-27 10:20:00|22567.3|22547.3|22567.5|22547.5|22567.5|22547.5|22567.3|22547.3|0
1656325210000|2022-06-27 10:20:10|22572.4|22552.4|22582.5|22562.5|22587.4|22567.4|22572.4|22552.4|4
1656325220000|2022-06-27 10:20:20|22585|22565|22587.5|22567.5|22587.5|22567.5|22585|22565|2
1656325230000|2022-06-27 10:20:30|22587.4|22567.4|22584.9|22564.9|22587.4|22567.4|22584.9|22564.9|3
1656325240000|2022-06-27 10:20:40|22582.4|22562.4|22582.4|22562.4|22582.4|22562.4|22582.4|22562.4|5
1656325250000|2022-06-27 10:20:50|||||||||7
1656325260000|2022-06-27 10:21:00|||||||||6
1656325270000|2022-06-27 10:21:10|22577.4|22557.4|22577.4|22557.4|22579.9|22559.9|22577.4|22557.4|2
1656325300000|2022-06-27 10:21:40|||||||||2
1656325310000|2022-06-27 10:21:50|||||||||1
1656325320000|2022-06-27 10:22:00|||||||||1
1656325340000|2022-06-27 10:22:20|||||||||1
1656325370000|2022-06-27 10:22:50|22572.5|22552.5|22572.5|22552.5|22572.5|22552.5|22572.5|22552.5|1
1656325410000|2022-06-27 10:23:30|22574.9|22554.9|22574.9|22554.9|22574.9|22554.9|22574.9|22554.9|1
1656325420000|2022-06-27 10:23:40|22575|22555|22577.4|22557.4|22577.4|22557.4|22575|22555|2
1656325460000|2022-06-27 10:24:20|||||||||1
1656325490000|2022-06-27 10:24:50|22579.8|22559.8|22579.8|22559.8|22579.8|22559.8|22579.8|22559.8|1
1656325530000|2022-06-27 10:25:30|22577.4|22557.4|22564.9|22544.9|22577.4|22557.4|22564.9|22544.9|6
1656325540000|2022-06-27 10:25:40|22567.4|22547.4|22567.4|22547.4|22567.4|22547.4|22567.4|22547.4|0
1656325560000|2022-06-27 10:26:00|22565|22545|22564.9|22544.9|22565|22545|22564.9|22544.9|0
1656325640000|2022-06-27 10:27:20|||||||||20
1656325680000|2022-06-27 10:28:00|22564.8|22544.8|22552.8|22532.8|22564.8|22544.8|22552.8|22532.8|1
1656325690000|2022-06-27 10:28:10|22552.6|22532.6|22552.6|22532.6|22552.6|22532.6|22552.6|22532.6|0
1656325700000|2022-06-27 10:28:20|22552.5|22532.5|22552.5|22532.5|22552.5|22532.5|22552.5|22532.5|57
1656325710000|2022-06-27 10:28:30|||||||||2
1656325720000|2022-06-27 10:28:40|||||||||57
1656325730000|2022-06-27 10:28:50|22552.6|22532.6|22552.5|22532.5|22552.6|22532.6|22552.5|22532.5|27
1656325780000|2022-06-27 10:29:40|22552.4|22532.4|22552.4|22532.4|22552.4|22532.4|22552.4|22532.4|2
1656325790000|2022-06-27 10:29:50|22554.8|22534.8|22554.9|22534.9|22555|22535|22554.8|22534.8|2
1656325800000|2022-06-27 10:30:00|22552.5|22532.5|22549.9|22529.9|22552.5|22532.5|22547.6|22527.6|0
1656325820000|2022-06-27 10:30:20|||||||||3
1656325830000|2022-06-27 10:30:30|22545.1|22525.1|22542.5|22522.5|22545.1|22525.1|22542.5|22522.5|0
1656325840000|2022-06-27 10:30:40|22540|22520|22537.4|22517.4|22540|22520|22537.4|22517.4|0
1656325850000|2022-06-27 10:30:50|22544.9|22504.9|22524.9|22504.9|22544.9|22512.5|22524.9|22504.9|0
1656325870000|2022-06-27 10:31:10|22522.5|22502.5|22520|22500|22522.5|22502.5|22520|22500|3
1656325880000|2022-06-27 10:31:20|22519.9|22499.9|22517.4|22497.4|22519.9|22499.9|22517.4|22497.4|1
1656325890000|2022-06-27 10:31:30|22514.9|22494.9|22514.9|22494.9|22514.9|22494.9|22514.9|22494.9|0
1656325900000|2022-06-27 10:31:40|||||||||1
1656325920000|2022-06-27 10:32:00|||||||||3
1656325930000|2022-06-27 10:32:10|||||||||25
1656325940000|2022-06-27 10:32:20|22512.4|22492.4|22512.4|22492.4|22514.9|22494.9|22512.4|22492.4|1
1656325970000|2022-06-27 10:32:50|22514.9|22494.9|22514.9|22494.9|22514.9|22494.9|22514.9|22494.9|1
1656325980000|2022-06-27 10:33:00|22512.5|22492.5|22512.5|22492.5|22512.5|22492.5|22512.5|22492.5|0
1656325990000|2022-06-27 10:33:10|22512.4|22492.4|22512.4|22492.4|22512.4|22492.4|22512.4|22492.4|0
1656326020000|2022-06-27 10:33:40|22517.4|22497.4|22517.4|22497.4|22517.4|22497.4|22517.4|22497.4|0
1656326040000|2022-06-27 10:34:00|22514.9|22494.9|22514.9|22494.9|22514.9|22494.9|22514.9|22494.9|0
1656326120000|2022-06-27 10:35:20|22517.3|22497.3|22517.4|22497.4|22517.4|22497.4|22517.3|22497.3|0
1656326190000|2022-06-27 10:36:30|22519.9|22499.9|22519.9|22499.9|22519.9|22499.9|22519.9|22499.9|0
1656326230000|2022-06-27 10:37:10|22517.5|22497.5|22517.5|22497.5|22517.5|22497.5|22517.5|22497.5|0
1656326250000|2022-06-27 10:37:30|22517.4|22497.4|22517.4|22497.4|22517.4|22497.4|22517.4|22497.4|0
1656326260000|2022-06-27 10:37:40|||||||||1
1656326330000|2022-06-27 10:38:50|||||||||1
1656326350000|2022-06-27 10:39:10|||||||||3
1656326360000|2022-06-27 10:39:20|22519.9|22499.9|22519.9|22499.9|22519.9|22499.9|22519.9|22499.9|0
1656326380000|2022-06-27 10:39:40|22522.3|22502.3|22522.4|22502.4|22522.4|22502.4|22522.3|22502.3|0
1656326470000|2022-06-27 10:41:10|22522.5|22502.5|22527.4|22507.4|22529.9|22509.9|22522.5|22502.5|3
1656326500000|2022-06-27 10:41:40|22529.8|22509.8|22527.4|22507.4|22529.9|22509.9|22527.4|22507.4|3
1656326510000|2022-06-27 10:41:50|22527.6|22507.6|22532.4|22512.4|22532.4|22512.4|22527.6|22507.6|1
1656326550000|2022-06-27 10:42:30|22527.4|22507.4|22519.9|22499.9|22527.4|22507.4|22519.9|22499.9|6
1656326570000|2022-06-27 10:42:50|||||||||1
1656326580000|2022-06-27 10:43:00|22522.3|22502.3|22537.2|22517.2|22537.2|22517.2|22522.3|22502.3|2
1656326730000|2022-06-27 10:45:30|22532.4|22512.4|22532.4|22512.4|22532.4|22512.4|22532.4|22512.4|2
1656326760000|2022-06-27 10:46:00|||||||||1
1656326820000|2022-06-27 10:47:00|22530|22510|22527.4|22507.4|22530|22510|22527.4|22507.4|1
1656326980000|2022-06-27 10:49:40|22517.5|22497.5|22514.9|22494.9|22517.5|22497.5|22514.9|22494.9|11
1656327020000|2022-06-27 10:50:20|22522.4|22502.4|22522.4|22502.4|22522.4|22502.4|22522.4|22502.4|1
1656327030000|2022-06-27 10:50:30|22527.2|22507.2|22527.2|22507.2|22527.2|22507.2|22527.2|22507.2|0
1656327040000|2022-06-27 10:50:40|22527.4|22507.4|22527.4|22507.4|22527.4|22507.4|22527.4|22507.4|0
1656327050000|2022-06-27 10:50:50|||||||||1
1656327090000|2022-06-27 10:51:30|22534.9|22514.9|22537.4|22517.4|22537.4|22517.4|22534.9|22514.9|0
1656327100000|2022-06-27 10:51:40|22544.9|22524.9|22544.9|22524.9|22544.9|22524.9|22544.9|22524.9|0
1656327120000|2022-06-27 10:52:00|22547.4|22527.4|22554.9|22534.9|22554.9|22534.9|22547.4|22527.4|0
1656327290000|2022-06-27 10:54:50|22555.1|22535.1|22559.9|22539.9|22559.9|22539.9|22555.1|22535.1|1
1656327310000|2022-06-27 10:55:10|22562.3|22542.3|22562.4|22542.4|22562.4|22542.4|22562.3|22542.3|0
1656327400000|2022-06-27 10:56:40|22567.2|22547.2|22567.4|22547.4|22567.4|22547.4|22567.2|22547.2|12
1656327410000|2022-06-27 10:56:50|22572.2|22552.2|22577.3|22557.3|22577.3|22557.3|22572.2|22552.2|1
1656327420000|2022-06-27 10:57:00|22577.4|22557.4|22577.4|22557.4|22577.4|22557.4|22577.4|22557.4|0
1656327460000|2022-06-27 10:57:40|||||||||26
1656327470000|2022-06-27 10:57:50|||||||||2
1656327480000|2022-06-27 10:58:00|22579.9|22559.9|22579.9|22559.9|22579.9|22559.9|22579.9|22559.9|1
1656327490000|2022-06-27 10:58:10|22577.5|22557.5|22577.4|22557.4|22577.5|22557.5|22577.4|22557.4|2
1656327620000|2022-06-27 11:00:20|22579.8|22559.8|22579.8|22559.8|22579.8|22559.8|22579.8|22559.8|0
1656327630000|2022-06-27 11:00:30|22577.4|22557.4|22579.8|22559.8|22579.8|22559.8|22577.4|22557.4|2
1656327650000|2022-06-27 11:00:50|22577.4|22557.4|22577.4|22557.4|22577.4|22557.4|22577.4|22557.4|0
1656327770000|2022-06-27 11:02:50|22584.8|22564.8|22587.4|22567.4|22594.9|22574.9|22584.8|22564.8|15
1656327780000|2022-06-27 11:03:00|22585|22565|22585|22565|22585|22565|22585|22565|0
1656327790000|2022-06-27 11:03:10|22584.9|22564.9|22575|22555|22584.9|22564.9|22575|22555|4
1656327800000|2022-06-27 11:03:20|22572.6|22552.6|22572.6|22552.6|22572.6|22552.6|22572.6|22552.6|0
1656327810000|2022-06-27 11:03:30|22572.7|22552.7|22584.9|22564.9|22584.9|22564.9|22572.7|22552.7|1
1656327880000|2022-06-27 11:04:40|||||||||1
1656327960000|2022-06-27 11:06:00|22582.5|22562.5|22582.4|22562.4|22582.5|22562.5|22582.4|22562.4|1
1656327970000|2022-06-27 11:06:10|22572.5|22552.5|22564.9|22544.9|22572.5|22552.5|22564.9|22544.9|4
1656327980000|2022-06-27 11:06:20|22560.1|22540.1|22557.5|22537.5|22560.1|22540.1|22557.5|22537.5|0
1656327990000|2022-06-27 11:06:30|22557.4|22537.4|22557.4|22537.4|22557.4|22537.4|22552.4|22532.4|38
1656328060000|2022-06-27 11:07:40|22557.3|22537.3|22559.8|22539.8|22559.8|22539.8|22557.3|22537.3|1
1656328070000|2022-06-27 11:07:50|||||||||1
1656328080000|2022-06-27 11:08:00|22562.3|22542.3|22562.3|22542.3|22562.3|22542.3|22562.3|22542.3|1
1656328150000|2022-06-27 11:09:10|||||||||1
1656328200000|2022-06-27 11:10:00|22555.1|22535.1|22549.8|22529.8|22555.1|22535.1|22549.8|22529.8|5
1656328250000|2022-06-27 11:10:50|22547.3|22527.3|22547.3|22527.3|22547.3|22527.3|22547.3|22527.3|0
1656328270000|2022-06-27 11:11:10|||||||||1
1656328300000|2022-06-27 11:11:40|||||||||1
1656328320000|2022-06-27 11:12:00|||||||||1
1656328370000|2022-06-27 11:12:50|||||||||1
1656328380000|2022-06-27 11:13:00|22549.7|22529.7|22549.7|22529.7|22549.7|22529.7|22549.7|22529.7|2
1656328390000|2022-06-27 11:13:10|||||||||2
1656328440000|2022-06-27 11:14:00|||||||||1
1656328450000|2022-06-27 11:14:10|22549.8|22529.8|22549.8|22529.8|22549.8|22529.8|22549.8|22529.8|0
1656328480000|2022-06-27 11:14:40|22552.2|22532.2|22552.2|22532.2|22552.2|22532.2|22552.2|22532.2|2
1656328500000|2022-06-27 11:15:00|22554.6|22534.6|22549.8|22529.8|22554.6|22534.6|22549.8|22529.8|0
1656328540000|2022-06-27 11:15:40|22547.4|22527.4|22547.3|22527.3|22547.4|22527.4|22547.3|22527.3|1
1656328550000|2022-06-27 11:15:50|||||||||1
1656328560000|2022-06-27 11:16:00|22542.3|22522.3|22539.7|22519.7|22542.3|22522.3|22539.7|22519.7|0
1656328570000|2022-06-27 11:16:10|22542.1|22522.1|22544.8|22524.8|22544.8|22524.8|22542.1|22522.1|1
1656328580000|2022-06-27 11:16:20|22542.4|22522.4|22542.3|22522.3|22542.4|22522.4|22542.3|22522.3|0
1656328590000|2022-06-27 11:16:30|22544.7|22524.7|22544.8|22524.8|22544.8|22524.8|22544.7|22524.7|0
1656328600000|2022-06-27 11:16:40|22547.2|22527.2|22547.3|22527.3|22547.3|22527.3|22547.2|22527.2|0
1656328620000|2022-06-27 11:17:00|22549.7|22529.7|22552.3|22532.3|22554.8|22534.8|22549.7|22529.7|2
1656328630000|2022-06-27 11:17:10|22549.9|22529.9|22549.8|22529.8|22549.9|22529.9|22549.8|22529.8|0
1656328680000|2022-06-27 11:18:00|22547.3|22527.3|22547.3|22527.3|22547.3|22527.3|22547.3|22527.3|0
1656328690000|2022-06-27 11:18:10|||||||||1
1656328720000|2022-06-27 11:18:40|22544.9|22524.9|22544.8|22524.8|22544.9|22524.9|22544.8|22524.8|0
1656328760000|2022-06-27 11:19:20|22537.3|22517.3|22524.8|22504.8|22537.3|22517.3|22524.8|22504.8|3
1656328770000|2022-06-27 11:19:30|22520|22500|22519.8|22499.8|22520|22500|22519.8|22499.8|0
1656328790000|2022-06-27 11:19:50|||||||||1
1656328800000|2022-06-27 11:20:00|22517.4|22497.4|22517.3|22497.3|22517.4|22497.4|22517.3|22497.3|1
1656328840000|2022-06-27 11:20:40|22514.8|22494.8|22507.3|22487.3|22514.8|22494.8|22507.3|22487.3|4
1656328860000|2022-06-27 11:21:00|22507.4|22487.4|22509.8|22489.8|22512.3|22492.3|22507.3|22487.3|5
1656328940000|2022-06-27 11:22:20|22507.3|22487.3|22507.3|22487.3|22507.3|22487.3|22507.3|22487.3|1
1656328960000|2022-06-27 11:22:40|22509.8|22489.8|22509.8|22489.8|22509.8|22489.8|22509.8|22489.8|3
1656328970000|2022-06-27 11:22:50|||||||||1
1656328980000|2022-06-27 11:23:00|22507.3|22487.3|22507.3|22487.3|22507.3|22487.3|22507.3|22487.3|3
1656329030000|2022-06-27 11:23:50|||||||||1
1656329040000|2022-06-27 11:24:00|22502.3|22482.3|22494.8|22474.8|22502.3|22482.3|22492.3|22472.3|1
1656329060000|2022-06-27 11:24:20|22489.8|22469.8|22487.3|22467.3|22489.8|22469.8|22487.3|22467.3|1
1656329100000|2022-06-27 11:25:00|22484.9|22464.9|22484.8|22464.8|22484.9|22464.9|22484.8|22464.8|0
1656329110000|2022-06-27 11:25:10|22487.3|22467.3|22487.3|22467.3|22487.3|22467.3|22487.3|22467.3|1
1656329150000|2022-06-27 11:25:50|22484.9|22464.9|22484.8|22464.8|22487.3|22467.3|22484.8|22464.8|2
1656329160000|2022-06-27 11:26:00|||||||||1
1656329170000|2022-06-27 11:26:10|22477.3|22457.3|22477.3|22457.3|22479.8|22459.8|22477.3|22457.3|8
1656329180000|2022-06-27 11:26:20|22474.8|22454.8|22474.8|22454.8|22474.8|22454.8|22474.8|22454.8|1
1656329210000|2022-06-27 11:26:50|22469.9|22449.9|22469.9|22449.9|22469.9|22449.9|22469.9|22449.9|1
1656329220000|2022-06-27 11:27:00|||||||||1
1656329260000|2022-06-27 11:27:40|22467.5|22447.5|22467.4|22447.4|22467.5|22447.5|22467.4|22447.4|7
1656329330000|2022-06-27 11:28:50|||||||||1
1656329340000|2022-06-27 11:29:00|22464.9|22444.9|22459.8|22439.8|22464.9|22444.9|22459.8|22439.8|1
1656329420000|2022-06-27 11:30:20|22462.3|22442.3|22462.3|22442.3|22462.3|22442.3|22462.3|22442.3|1
1656329430000|2022-06-27 11:30:30|||||||||1
1656329440000|2022-06-27 11:30:40|22464.8|22444.8|22464.8|22444.8|22464.8|22444.8|22464.8|22444.8|2
1656329450000|2022-06-27 11:30:50|22467.2|22447.2|22464.8|22444.8|22467.3|22447.3|22464.8|22444.8|1
1656329480000|2022-06-27 11:31:20|22467.3|22447.3|22469.8|22449.8|22469.8|22449.8|22464.8|22444.8|1
1656329490000|2022-06-27 11:31:30|22462.3|22442.3|22462.3|22442.3|22462.3|22442.3|22462.3|22442.3|1
1656329510000|2022-06-27 11:31:50|||||||||2
1656329520000|2022-06-27 11:32:00|22464.7|22444.7|22467.4|22447.4|22479.7|22447.4|22464.7|22439.7|1
1656329530000|2022-06-27 11:32:10|22467.3|22447.3|22467.3|22447.3|22467.3|22447.3|22467.3|22447.3|0
1656329540000|2022-06-27 11:32:20|22467.2|22447.2|22464.8|22444.8|22467.2|22447.2|22464.8|22444.8|1
1656329550000|2022-06-27 11:32:30|22467.2|22447.2|22467.2|22447.2|22467.2|22447.2|22467.2|22447.2|1
1656329560000|2022-06-27 11:32:40|22464.9|22444.9|22464.8|22444.8|22464.9|22444.9|22464.8|22444.8|1
1656329570000|2022-06-27 11:32:50|22464.7|22444.7|22462.3|22442.3|22464.7|22444.7|22462.3|22442.3|1
1656329580000|2022-06-27 11:33:00|22467.1|22447.1|22467.3|22447.3|22467.3|22447.3|22467.1|22447.1|1
1656329590000|2022-06-27 11:33:10|||||||||1
1656329610000|2022-06-27 11:33:30|22464.8|22444.8|22467.3|22447.3|22467.3|22447.3|22464.8|22444.8|1
1656329620000|2022-06-27 11:33:40|22467.2|22447.2|22464.8|22444.8|22467.2|22447.2|22464.8|22444.8|1
1656329640000|2022-06-27 11:34:00|22462.3|22442.3|22462.3|22442.3|22462.3|22442.3|22462.3|22442.3|1
1656329650000|2022-06-27 11:34:10|22462.2|22442.2|22459.8|22439.8|22462.2|22442.2|22459.8|22439.8|1
1656329670000|2022-06-27 11:34:30|22452.3|22432.3|22457.3|22417.3|22457.3|22432.3|22452.3|22417.3|0
1656329720000|2022-06-27 11:35:20|22454.8|22414.8|22444.8|22424.8|22454.8|22424.8|22442.4|22414.8|2
1656329760000|2022-06-27 11:36:00|22442.4|22422.4|22432.3|22412.3|22442.4|22422.4|22432.3|22412.3|3
1656329770000|2022-06-27 11:36:10|22427.5|22407.5|22424.8|22404.8|22427.5|22407.5|22424.8|22404.8|1
1656329780000|2022-06-27 11:36:20|22419.8|22399.8|22419.7|22399.7|22419.8|22399.8|22414.9|22394.9|7
1656329790000|2022-06-27 11:36:30|22419.8|22399.8|22419.8|22399.8|22419.8|22399.8|22419.8|22399.8|1
1656329800000|2022-06-27 11:36:40|22415|22395|22414.8|22394.8|22415|22395|22414.8|22394.8|0
1656329810000|2022-06-27 11:36:50|||||||||1
1656329820000|2022-06-27 11:37:00|22412.3|22392.3|22414.7|22394.7|22414.7|22394.7|22412.3|22392.3|1
1656329870000|2022-06-27 11:37:50|||||||||1
1656329880000|2022-06-27 11:38:00|22415.1|22395.1|22427.3|22407.3|22427.3|22407.3|22415.1|22395.1|2
1656329900000|2022-06-27 11:38:20|22424.8|22404.8|22424.8|22404.8|22424.8|22404.8|22424.8|22404.8|0
1656329910000|2022-06-27 11:38:30|22422.4|22402.4|22422.4|22402.4|22422.4|22402.4|22422.4|22402.4|0
1656329920000|2022-06-27 11:38:40|22422.3|22402.3|22414.9|22394.9|22422.3|22402.3|22414.9|22394.9|0
1656329930000|2022-06-27 11:38:50|22414.8|22394.8|22414.8|22394.8|22414.8|22394.8|22414.8|22394.8|2
1656329960000|2022-06-27 11:39:20|22422.3|22402.3|22422.3|22402.3|22422.3|22402.3|22422.3|22402.3|2
1656329970000|2022-06-27 11:39:30|22415.1|22395.1|22415.1|22395.1|22415.1|22395.1|22415.1|22395.1|3
1656329980000|2022-06-27 11:39:40|22415|22395|22414.8|22394.8|22415|22395|22414.8|22394.8|3
1656329990000|2022-06-27 11:39:50|22417.3|22397.3|22417.3|22397.3|22417.3|22397.3|22417.3|22397.3|1
1656330000000|2022-06-27 11:40:00|||||||||1
1656330060000|2022-06-27 11:41:00|22414.9|22394.9|22409.8|22389.8|22414.9|22394.9|22409.8|22389.8|5
1656330110000|2022-06-27 11:41:50|22407.3|22387.3|22407.3|22387.3|22407.3|22387.3|22407.3|22387.3|5
1656330120000|2022-06-27 11:42:00|22407.4|22387.4|22414.8|22394.8|22414.8|22394.8|22407.4|22387.4|4
1656330130000|2022-06-27 11:42:10|||||||||1
1656330140000|2022-06-27 11:42:20|22417.3|22397.3|22412.4|22392.4|22417.3|22397.3|22412.4|22392.4|1
1656330150000|2022-06-27 11:42:30|22414.8|22394.8|22414.8|22394.8|22414.8|22394.8|22414.8|22394.8|0
1656330160000|2022-06-27 11:42:40|22412.4|22392.4|22412.4|22392.4|22412.4|22392.4|22412.4|22392.4|0
1656330170000|2022-06-27 11:42:50|22414.8|22394.8|22412.4|22392.4|22414.8|22394.8|22412.4|22392.4|1
1656330180000|2022-06-27 11:43:00|||||||||1
1656330260000|2022-06-27 11:44:20|||||||||2
1656330280000|2022-06-27 11:44:40|22414.8|22394.8|22419.7|22399.7|22422.3|22402.3|22414.8|22394.8|8
1656330290000|2022-06-27 11:44:50|22414.8|22394.8|22407.3|22387.3|22414.8|22394.8|22407.2|22387.2|3
1656330300000|2022-06-27 11:45:00|22404.8|22384.8|22404.8|22384.8|22404.8|22384.8|22404.8|22384.8|0
1656330310000|2022-06-27 11:45:10|||||||||1
1656330380000|2022-06-27 11:46:20|22407.3|22387.3|22409.7|22389.7|22409.7|22389.7|22407.3|22387.3|4
1656330420000|2022-06-27 11:47:00|||||||||1
1656330430000|2022-06-27 11:47:10|22409.8|22389.8|22404.8|22384.8|22409.8|22389.8|22404.8|22384.8|4
1656330440000|2022-06-27 11:47:20|22400|22380|22400|22380|22400|22380|22400|22380|0
1656330450000|2022-06-27 11:47:30|22399.8|22379.8|22382.4|22362.4|22399.8|22379.8|22382.4|22362.4|0
1656330460000|2022-06-27 11:47:40|22384.9|22364.9|22379.8|22359.8|22384.9|22364.9|22379.8|22359.8|1
1656330470000|2022-06-27 11:47:50|22377.3|22357.3|22379.8|22359.8|22379.8|22359.8|22377.3|22357.3|1
1656330480000|2022-06-27 11:48:00|22374.8|22354.8|22374.8|22354.8|22374.8|22354.8|22374.8|22354.8|2
1656330490000|2022-06-27 11:48:10|22377.3|22357.3|22377.3|22357.3|22377.3|22357.3|22377.3|22357.3|5
1656330500000|2022-06-27 11:48:20|22379.8|22359.8|22379.8|22359.8|22379.8|22359.8|22379.8|22359.8|2
1656330510000|2022-06-27 11:48:30|||||||||1
1656330530000|2022-06-27 11:48:50|||||||||1
1656330540000|2022-06-27 11:49:00|||||||||1
1656330560000|2022-06-27 11:49:20|22382.3|22362.3|22382.3|22362.3|22382.3|22362.3|22382.3|22362.3|0
1656330580000|2022-06-27 11:49:40|22387.1|22367.1|22389.7|22369.7|22389.7|22369.7|22387.1|22367.1|3
1656330590000|2022-06-27 11:49:50|22389.8|22369.8|22424.8|22404.8|22424.8|22404.8|22389.8|22369.8|5
1656330600000|2022-06-27 11:50:00|22417.2|22397.2|22419.8|22379.8|22419.8|22397.2|22412.2|22379.8|5
1656330610000|2022-06-27 11:50:10|22419.7|22379.7|22399.8|22379.8|22419.7|22379.8|22399.8|22379.7|0
1656330620000|2022-06-27 11:50:20|22397.3|22377.3|22394.8|22374.8|22397.3|22377.3|22394.8|22374.8|0
1656330630000|2022-06-27 11:50:30|22399.6|22379.6|22399.8|22379.8|22399.8|22379.8|22399.6|22379.6|2
1656330640000|2022-06-27 11:50:40|22404.8|22384.8|22404.8|22384.8|22404.8|22384.8|22404.8|22384.8|1
1656330680000|2022-06-27 11:51:20|22407.3|22387.3|22407.3|22387.3|22407.3|22387.3|22407.3|22387.3|1
1656330700000|2022-06-27 11:51:40|||||||||5
1656330710000|2022-06-27 11:51:50|22414.7|22394.7|22414.7|22394.7|22414.7|22394.7|22414.7|22394.7|0
1656330720000|2022-06-27 11:52:00|22414.8|22394.8|22420|22400|22422.4|22402.4|22414.8|22394.8|13
1656330730000|2022-06-27 11:52:10|22417.4|22397.4|22414.9|22394.9|22417.4|22397.4|22414.9|22394.9|0
1656330740000|2022-06-27 11:52:20|22414.8|22394.8|22412.3|22392.3|22414.8|22394.8|22412.3|22392.3|2
1656330780000|2022-06-27 11:53:00|22409.8|22389.8|22409.8|22389.8|22409.8|22389.8|22409.8|22389.8|0
1656330790000|2022-06-27 11:53:10|22407.4|22387.4|22407.4|22387.4|22407.4|22387.4|22407.4|22387.4|1
1656330810000|2022-06-27 11:53:30|22407.3|22387.3|22412.3|22392.3|22412.3|22392.3|22407.3|22387.3|3
1656330820000|2022-06-27 11:53:40|22420|22400|22420|22400|22420|22400|22420|22400|1
1656330830000|2022-06-27 11:53:50|22419.7|22399.7|22419.7|22399.7|22419.7|22399.7|22419.7|22399.7|1
1656330840000|2022-06-27 11:54:00|22414.8|22394.8|22414.8|22394.8|22414.8|22394.8|22414.8|22394.8|2
1656330850000|2022-06-27 11:54:10|22407.3|22387.3|22399.9|22379.9|22407.3|22387.3|22399.9|22379.9|5
1656330860000|2022-06-27 11:54:20|22399.8|22379.8|22392.3|22372.3|22399.8|22379.8|22392.3|22372.3|1
1656330880000|2022-06-27 11:54:40|22392.2|22372.2|22392.2|22372.2|22392.2|22372.2|22392.2|22372.2|0
1656330930000|2022-06-27 11:55:30|22394.6|22374.6|22394.7|22374.7|22394.7|22374.7|22394.6|22374.6|0
1656330940000|2022-06-27 11:55:40|22399.7|22379.7|22399.7|22379.7|22399.7|22379.7|22399.7|22379.7|4
1656330960000|2022-06-27 11:56:00|22402.2|22382.2|22397.2|22377.2|22402.2|22382.2|22397.2|22377.2|1
1656330970000|2022-06-27 11:56:10|||||||||1
1656331020000|2022-06-27 11:57:00|||||||||1
1656331060000|2022-06-27 11:57:40|22394.7|22374.7|22394.7|22374.7|22394.7|22374.7|22394.7|22374.7|3
1656331070000|2022-06-27 11:57:50|22389.9|22369.9|22389.7|22369.7|22389.9|22369.9|22389.7|22369.7|1
1656331090000|2022-06-27 11:58:10|22384.9|22364.9|22382.3|22362.3|22384.9|22364.9|22382.3|22362.3|1
1656331100000|2022-06-27 11:58:20|22381.8|22361.8|22369.7|22349.7|22381.8|22361.8|22369.7|22349.7|2
1656331110000|2022-06-27 11:58:30|22369.6|22349.6|22340|22320|22369.6|22349.6|22340|22320|13
1656331120000|2022-06-27 11:58:40|22337.2|22317.2|22344.7|22324.7|22344.7|22324.7|22337.2|22317.2|9
1656331130000|2022-06-27 11:58:50|||||||||2
1656331140000|2022-06-27 11:59:00|22345|22325|22362.2|22342.2|22364.7|22344.7|22345|22325|1
1656331150000|2022-06-27 11:59:10|22359.7|22339.7|22359.7|22339.7|22359.7|22339.7|22359.7|22339.7|0
1656331170000|2022-06-27 11:59:30|22354.7|22334.7|22349.7|22329.7|22354.7|22334.7|22349.7|22329.7|1
1656331190000|2022-06-27 11:59:50|||||||||1
1656331200000|2022-06-27 12:00:00|22352.2|22332.2|22334.7|22314.7|22354.8|22334.7|22332.3|22312.3|9
1656331220000|2022-06-27 12:00:20|22332.2|22312.2|22314.8|22294.8|22332.2|22312.2|22314.8|22294.8|15
1656331230000|2022-06-27 12:00:30|22314.7|22294.7|22314.7|22294.7|22314.7|22294.7|22314.7|22294.7|0
1656331240000|2022-06-27 12:00:40|||||||||2
1656331260000|2022-06-27 12:01:00|22312.2|22292.2|22304.8|22284.8|22312.2|22292.2|22297.2|22277.2|19
1656331270000|2022-06-27 12:01:10|22304.7|22284.7|22292.3|22272.3|22304.7|22284.7|22292.3|22272.3|22
1656331280000|2022-06-27 12:01:20|22292.2|22272.2|22287.2|22267.2|22292.2|22272.2|22287.2|22267.2|2
1656331290000|2022-06-27 12:01:30|22279.7|22259.7|22272.4|22252.4|22279.7|22259.7|22272.4|22252.4|6
1656331300000|2022-06-27 12:01:40|22272.2|22252.2|22269.8|22249.8|22272.2|22252.2|22269.8|22249.8|6
1656331310000|2022-06-27 12:01:50|||||||||2
1656331320000|2022-06-27 12:02:00|22262.3|22242.3|22242.3|22222.3|22262.3|22242.3|22242.3|22222.3|18
1656331330000|2022-06-27 12:02:10|22242.4|22222.4|22269.9|22249.9|22269.9|22249.9|22242.4|22222.4|27
1656331340000|2022-06-27 12:02:20|22270|22250|22262.4|22242.4|22272.4|22252.4|22262.4|22242.4|10
1656331350000|2022-06-27 12:02:30|22260|22240|22260|22240|22260|22240|22260|22240|5
1656331360000|2022-06-27 12:02:40|22259.8|22239.8|22254.9|22234.9|22259.8|22239.8|22254.9|22234.9|3
1656331370000|2022-06-27 12:02:50|22249.9|22229.9|22247.3|22227.3|22249.9|22229.9|22247.3|22227.3|5
1656331380000|2022-06-27 12:03:00|22247.5|22227.5|22264.9|22244.9|22264.9|22244.9|22247.5|22227.5|6
1656331390000|2022-06-27 12:03:10|22267.3|22247.3|22267.4|22247.4|22267.4|22247.4|22267.3|22247.3|0
1656331400000|2022-06-27 12:03:20|22264.9|22244.9|22264.9|22244.9|22264.9|22244.9|22264.9|22244.9|1
1656331410000|2022-06-27 12:03:30|22257.4|22237.4|22257.4|22237.4|22257.4|22237.4|22257.4|22237.4|2
1656331420000|2022-06-27 12:03:40|||||||||1
1656331430000|2022-06-27 12:03:50|22254.9|22234.9|22264.9|22244.9|22264.9|22244.9|22254.9|22234.9|11
1656331440000|2022-06-27 12:04:00|22267.4|22247.4|22274.9|22254.9|22274.9|22254.9|22267.4|22247.4|3
1656331450000|2022-06-27 12:04:10|22269.9|22249.9|22269.9|22249.9|22269.9|22249.9|22269.9|22249.9|1
1656331460000|2022-06-27 12:04:20|22264.9|22244.9|22257.5|22237.5|22264.9|22244.9|22257.5|22237.5|1
1656331470000|2022-06-27 12:04:30|||||||||1
1656331480000|2022-06-27 12:04:40|22255|22235|22257.4|22237.4|22257.4|22237.4|22255|22235|16
1656331500000|2022-06-27 12:05:00|22257.6|22237.6|22267.4|22247.4|22267.4|22247.4|22257.6|22237.6|3
1656331510000|2022-06-27 12:05:10|22267.3|22247.3|22267.3|22247.3|22267.3|22247.3|22267.3|22247.3|37
1656331520000|2022-06-27 12:05:20|22269.7|22249.7|22277.2|22257.2|22277.2|22257.2|22269.7|22249.7|23
1656331530000|2022-06-27 12:05:30|22282.2|22262.2|22284.7|22264.7|22284.7|22264.7|22282.2|22262.2|2
1656331540000|2022-06-27 12:05:40|22279.9|22259.9|22264.7|22244.7|22279.9|22259.9|22264.7|22244.7|34
1656331550000|2022-06-27 12:05:50|22262.3|22242.3|22259.7|22239.7|22262.3|22242.3|22259.7|22239.7|0
1656331560000|2022-06-27 12:06:00|22267.2|22247.2|22269.7|22249.7|22269.7|22249.7|22267.2|22247.2|9
1656331570000|2022-06-27 12:06:10|22272.2|22252.2|22277|22257|22277|22257|22272.2|22252.2|3
1656331590000|2022-06-27 12:06:30|22277.2|22257.2|22277.2|22257.2|22277.2|22257.2|22277.2|22257.2|2
1656331600000|2022-06-27 12:06:40|22279.7|22259.7|22279.7|22259.7|22279.7|22259.7|22279.7|22259.7|1
1656331610000|2022-06-27 12:06:50|22279.8|22259.8|22282.2|22262.2|22282.2|22262.2|22279.8|22259.8|2
1656331620000|2022-06-27 12:07:00|||||||||1
1656331640000|2022-06-27 12:07:20|||||||||5
1656331650000|2022-06-27 12:07:30|||||||||1
1656331660000|2022-06-27 12:07:40|22284.7|22264.7|22287.2|22267.2|22287.2|22267.2|22284.7|22264.7|12
1656331670000|2022-06-27 12:07:50|22292|22272|22272.2|22252.2|22292.2|22272.2|22272.2|22252.2|12
1656331680000|2022-06-27 12:08:00|22269.8|22249.8|22269.7|22249.7|22269.8|22249.8|22269.7|22249.7|7
1656331690000|2022-06-27 12:08:10|22267.2|22247.2|22267.2|22247.2|22267.2|22247.2|22267.2|22247.2|1
1656331700000|2022-06-27 12:08:20|||||||||1
1656331710000|2022-06-27 12:08:30|22269.7|22249.7|22267.3|22247.3|22269.7|22249.7|22267.3|22247.3|15
1656331720000|2022-06-27 12:08:40|22267.2|22247.2|22264.7|22244.7|22267.2|22247.2|22264.7|22244.7|3
1656331730000|2022-06-27 12:08:50|22262.2|22242.2|22262.2|22242.2|22262.2|22242.2|22262.2|22242.2|2
1656331750000|2022-06-27 12:09:10|22264.6|22244.6|22264.6|22244.6|22264.6|22244.6|22264.6|22244.6|10
1656331770000|2022-06-27 12:09:30|22267|22247|22252.2|22232.2|22267.2|22247.2|22252.2|22232.2|17
1656331780000|2022-06-27 12:09:40|22247.2|22227.2|22247.2|22227.2|22247.2|22227.2|22247.2|22227.2|0
1656331790000|2022-06-27 12:09:50|||||||||2
1656331800000|2022-06-27 12:10:00|22237.2|22217.2|22234.6|22214.6|22237.2|22217.2|22234.6|22214.6|50
1656331810000|2022-06-27 12:10:10|22234.7|22214.7|22234.7|22214.7|22234.7|22214.7|22234.7|22214.7|0
1656331830000|2022-06-27 12:10:30|22237.1|22217.1|22242.2|22222.2|22242.2|22222.2|22234.7|22214.7|35
1656331840000|2022-06-27 12:10:40|22249.4|22229.4|22252.2|22232.2|22254.7|22234.7|22249.4|22229.4|2
1656331870000|2022-06-27 12:11:10|22257.2|22237.2|22257.2|22237.2|22257.2|22237.2|22257.2|22237.2|8
1656331880000|2022-06-27 12:11:20|22259.6|22239.6|22264.7|22244.7|22264.7|22244.7|22259.6|22239.6|10
1656331900000|2022-06-27 12:11:40|22262.2|22242.2|22259.8|22239.8|22262.2|22242.2|22259.8|22239.8|12
1656331920000|2022-06-27 12:12:00|22257.3|22237.3|22257.3|22237.3|22257.3|22237.3|22257.3|22237.3|0
1656331980000|2022-06-27 12:13:00|22259.7|22239.7|22267.2|22247.2|22267.2|22247.2|22259.7|22239.7|9
1656331990000|2022-06-27 12:13:10|22264.8|22244.8|22264.7|22244.7|22264.8|22244.8|22264.7|22244.7|1
1656332010000|2022-06-27 12:13:30|22267.2|22247.2|22267.2|22247.2|22267.2|22247.2|22267.2|22247.2|0
1656332030000|2022-06-27 12:13:50|22267.4|22247.4|22279.7|22259.7|22284.6|22264.6|22267.4|22247.4|3
1656332050000|2022-06-27 12:14:10|22287.2|22267.2|22287.2|22267.2|22287.2|22267.2|22287.2|22267.2|1
1656332080000|2022-06-27 12:14:40|||||||||1
1656332090000|2022-06-27 12:14:50|||||||||1
1656332100000|2022-06-27 12:15:00|22292.2|22272.2|22309.6|22289.6|22309.6|22289.6|22292.2|22272.2|19
1656332110000|2022-06-27 12:15:10|22309.7|22289.7|22304.7|22284.7|22309.7|22289.7|22304.7|22284.7|3
1656332120000|2022-06-27 12:15:20|22299.9|22279.9|22299.7|22279.7|22299.9|22279.9|22299.7|22279.7|0
1656332130000|2022-06-27 12:15:30|22297.3|22277.3|22294.7|22274.7|22297.3|22277.3|22294.7|22274.7|2
1656332140000|2022-06-27 12:15:40|22289.7|22269.7|22289.7|22269.7|22289.7|22269.7|22289.7|22269.7|0
1656332160000|2022-06-27 12:16:00|22287.2|22267.2|22282.3|22262.3|22287.2|22267.2|22282.3|22262.3|2
1656332170000|2022-06-27 12:16:10|22279.9|22259.9|22279.7|22259.7|22279.9|22259.9|22277.3|22257.3|2
1656332180000|2022-06-27 12:16:20|22279.8|22259.8|22294.4|22274.4|22294.4|22274.4|22279.8|22259.8|3
1656332190000|2022-06-27 12:16:30|22294.7|22274.7|22294.7|22274.7|22294.7|22274.7|22294.7|22274.7|9
1656332240000|2022-06-27 12:17:20|22297.2|22277.2|22314.7|22294.7|22314.7|22294.7|22297.2|22277.2|23
1656332250000|2022-06-27 12:17:30|22317.1|22297.1|22317.1|22297.1|22319.6|22299.6|22317.1|22297.1|1
1656332260000|2022-06-27 12:17:40|22309.8|22289.8|22307.4|22287.4|22309.8|22289.8|22307.4|22287.4|2
1656332270000|2022-06-27 12:17:50|22309.8|22289.8|22309.8|22289.8|22309.8|22289.8|22309.8|22289.8|0
1656332280000|2022-06-27 12:18:00|22307.4|22287.4|22307.4|22287.4|22307.4|22287.4|22307.4|22287.4|0
1656332330000|2022-06-27 12:18:50|22302.2|22282.2|22302.2|22282.2|22302.2|22282.2|22302.2|22282.2|1
1656332360000|2022-06-27 12:19:20|||||||||1
1656332390000|2022-06-27 12:19:50|||||||||2
1656332400000|2022-06-27 12:20:00|22307|22287|22309.7|22289.7|22309.7|22289.7|22307|22287|3
1656332410000|2022-06-27 12:20:10|||||||||4
1656332420000|2022-06-27 12:20:20|||||||||1
1656332430000|2022-06-27 12:20:30|||||||||3
1656332440000|2022-06-27 12:20:40|||||||||5
1656332450000|2022-06-27 12:20:50|22319.6|22299.6|22324.7|22304.7|22324.7|22304.7|22319.6|22299.6|6
1656332500000|2022-06-27 12:21:40|||||||||2
1656332510000|2022-06-27 12:21:50|22342.2|22322.2|22352.2|22332.2|22362.2|22342.2|22342.2|22322.2|10
1656332520000|2022-06-27 12:22:00|22349.7|22329.7|22354.6|22334.6|22354.6|22334.6|22349.7|22329.7|3
1656332540000|2022-06-27 12:22:20|22354.5|22334.5|22354.5|22334.5|22354.5|22334.5|22354.5|22334.5|0
1656332550000|2022-06-27 12:22:30|22349.7|22329.7|22344.7|22324.7|22349.7|22329.7|22344.7|22324.7|0
1656332560000|2022-06-27 12:22:40|22339.9|22319.9|22339.7|22319.7|22339.9|22319.9|22339.7|22319.7|0
1656332580000|2022-06-27 12:23:00|22339.5|22319.5|22329.9|22309.9|22339.5|22319.5|22329.9|22309.9|1
1656332590000|2022-06-27 12:23:10|22327.2|22307.2|22322.2|22302.2|22327.2|22307.2|22322.2|22302.2|3
1656332630000|2022-06-27 12:23:50|||||||||1
1656332640000|2022-06-27 12:24:00|22319.8|22299.8|22319.7|22299.7|22319.8|22299.8|22319.7|22299.7|1
1656332650000|2022-06-27 12:24:10|22319.6|22299.6|22297.8|22277.8|22319.6|22299.6|22297.8|22277.8|3
1656332670000|2022-06-27 12:24:30|22297.3|22277.3|22297.3|22277.3|22297.3|22277.3|22297.3|22277.3|0
1656332690000|2022-06-27 12:24:50|22299.7|22279.7|22299.7|22279.7|22299.7|22279.7|22299.7|22279.7|9
1656332700000|2022-06-27 12:25:00|22307.2|22287.2|22312.2|22292.2|22312.2|22292.2|22307.2|22287.2|4
1656332710000|2022-06-27 12:25:10|22312.5|22292.5|22334.7|22314.7|22334.7|22314.7|22312.5|22292.5|2
1656332720000|2022-06-27 12:25:20|22332.3|22312.3|22332.2|22312.2|22332.3|22312.3|22332.2|22312.2|1
1656332730000|2022-06-27 12:25:30|22324.7|22304.7|22324.7|22304.7|22324.7|22304.7|22324.7|22304.7|0
1656332750000|2022-06-27 12:25:50|||||||||2
1656332760000|2022-06-27 12:26:00|22322.2|22302.2|22322.2|22302.2|22322.2|22302.2|22322.2|22302.2|2
1656332770000|2022-06-27 12:26:10|22327.2|22307.2|22327.2|22307.2|22327.2|22307.2|22327.2|22307.2|2
1656332780000|2022-06-27 12:26:20|22332|22312|22339.7|22319.7|22339.7|22319.7|22332|22312|0
1656332790000|2022-06-27 12:26:30|22337.3|22317.3|22337.2|22317.2|22337.3|22317.3|22337.2|22317.2|0
1656332820000|2022-06-27 12:27:00|22332.4|22312.4|22329.8|22309.8|22332.4|22312.4|22329.8|22309.8|1
1656332880000|2022-06-27 12:28:00|22329.9|22309.9|22329.8|22309.8|22334.6|22314.6|22329.8|22309.8|9
1656332890000|2022-06-27 12:28:10|22329.7|22309.7|22334.6|22314.6|22334.6|22314.6|22329.7|22309.7|0
1656332900000|2022-06-27 12:28:20|22337.1|22317.1|22342.1|22322.1|22342.1|22322.1|22337.1|22317.1|7
1656332910000|2022-06-27 12:28:30|22342.2|22322.2|22342.2|22322.2|22342.2|22322.2|22342.2|22322.2|1
1656332930000|2022-06-27 12:28:50|22339.7|22319.7|22337.2|22317.2|22342.2|22322.2|22337.2|22317.2|1
1656332940000|2022-06-27 12:29:00|||||||||1
1656332950000|2022-06-27 12:29:10|22334.7|22314.7|22334.7|22314.7|22334.7|22314.7|22334.7|22314.7|0
1656332960000|2022-06-27 12:29:20|22342.2|22322.2|22347.2|22327.2|22347.2|22327.2|22342.2|22322.2|3
1656332970000|2022-06-27 12:29:30|22347.3|22327.3|22347.3|22327.3|22347.3|22327.3|22344.9|22324.9|1
1656332980000|2022-06-27 12:29:40|||||||||1
1656332990000|2022-06-27 12:29:50|22347.4|22327.4|22344.9|22324.9|22347.4|22327.4|22344.9|22324.9|3
1656333000000|2022-06-27 12:30:00|22342.4|22322.4|22339.7|22319.7|22350|22322.4|22339.7|22310|29
1656333010000|2022-06-27 12:30:10|22337.3|22317.3|22329.6|22309.6|22337.3|22317.3|22329.6|22309.6|0
1656333020000|2022-06-27 12:30:20|22327.2|22307.2|22327.1|22307.1|22327.2|22307.2|22324.7|22304.7|9
1656333040000|2022-06-27 12:30:40|||||||||3
1656333050000|2022-06-27 12:30:50|22327.2|22307.2|22327.2|22307.2|22327.2|22307.2|22324.7|22304.7|8
1656333060000|2022-06-27 12:31:00|22322.3|22302.3|22314.7|22294.7|22322.3|22302.3|22314.7|22294.7|12
1656333070000|2022-06-27 12:31:10|22304.7|22284.7|22292.2|22272.2|22304.7|22284.7|22292.2|22272.2|8
1656333090000|2022-06-27 12:31:30|22289.8|22269.8|22282.3|22262.3|22289.8|22269.8|22282.3|22262.3|2
1656333110000|2022-06-27 12:31:50|22282.2|22262.2|22287.2|22267.2|22287.2|22267.2|22282.2|22262.2|11
1656333120000|2022-06-27 12:32:00|22292|22272|22292.2|22272.2|22292.2|22272.2|22292|22272|15
1656333140000|2022-06-27 12:32:20|||||||||2
1656333150000|2022-06-27 12:32:30|22287.4|22267.4|22272.3|22252.3|22287.4|22267.4|22272.3|22252.3|8
1656333170000|2022-06-27 12:32:50|22269.9|22249.9|22267.4|22247.4|22269.9|22249.9|22267.4|22247.4|5
1656333180000|2022-06-27 12:33:00|22269.8|22249.8|22267.3|22247.3|22269.8|22249.8|22267.3|22247.3|4
1656333200000|2022-06-27 12:33:20|||||||||3
1656333210000|2022-06-27 12:33:30|22248.1|22228.1|22242.3|22222.3|22248.1|22228.1|22242.3|22222.3|15
1656333220000|2022-06-27 12:33:40|22242.2|22222.2|22242.2|22222.2|22242.2|22222.2|22242.2|22222.2|1
1656333230000|2022-06-27 12:33:50|||||||||1
1656333270000|2022-06-27 12:34:30|22237.2|22217.2|22234.8|22214.8|22237.2|22217.2|22234.8|22214.8|37
1656333280000|2022-06-27 12:34:40|22234.7|22214.7|22234.7|22214.7|22234.7|22214.7|22234.7|22214.7|1
1656333290000|2022-06-27 12:34:50|22239.5|22219.5|22242.1|22222.1|22242.1|22222.1|22239.5|22219.5|22
1656333350000|2022-06-27 12:35:50|22237.2|22217.2|22237.2|22217.2|22237.2|22217.2|22237.2|22217.2|5
1656333360000|2022-06-27 12:36:00|22239.6|22219.6|22237.2|22217.2|22239.7|22219.7|22237.2|22217.2|2
1656333370000|2022-06-27 12:36:10|22239.7|22219.7|22237.2|22217.2|22239.7|22219.7|22237.2|22217.2|7
1656333380000|2022-06-27 12:36:20|||||||||1
1656333390000|2022-06-27 12:36:30|22234.7|22214.7|22234.7|22214.7|22234.7|22214.7|22234.7|22214.7|3
1656333420000|2022-06-27 12:37:00|||||||||3
1656333430000|2022-06-27 12:37:10|||||||||1
1656333450000|2022-06-27 12:37:30|||||||||1
1656333470000|2022-06-27 12:37:50|||||||||2
1656333480000|2022-06-27 12:38:00|22232.3|22212.3|22234.7|22214.7|22234.7|22214.7|22232.3|22212.3|1
1656333500000|2022-06-27 12:38:20|22242.2|22222.2|22247.2|22227.2|22247.2|22227.2|22242.2|22222.2|42
1656333510000|2022-06-27 12:38:30|||||||||2
1656333520000|2022-06-27 12:38:40|22242.2|22222.2|22242.2|22222.2|22242.2|22222.2|22242.2|22222.2|2
1656333530000|2022-06-27 12:38:50|22242.1|22222.1|22237.3|22217.3|22242.1|22222.1|22237.3|22217.3|1
1656333550000|2022-06-27 12:39:10|22234.8|22214.8|22234.8|22214.8|22234.8|22214.8|22234.8|22214.8|0
1656333560000|2022-06-27 12:39:20|22234.7|22214.7|22234.7|22214.7|22234.7|22214.7|22234.7|22214.7|12
1656333580000|2022-06-27 12:39:40|22237.2|22217.2|22237.2|22217.2|22237.2|22217.2|22237.2|22217.2|2
1656333590000|2022-06-27 12:39:50|22234.7|22214.7|22234.7|22214.7|22234.7|22214.7|22234.7|22214.7|2
1656333610000|2022-06-27 12:40:10|||||||||3
1656333620000|2022-06-27 12:40:20|||||||||4
1656333630000|2022-06-27 12:40:30|22232.2|22212.2|22262.2|22242.2|22267.2|22247.2|22232.2|22212.2|126
1656333640000|2022-06-27 12:40:40|22259.8|22239.8|22257.2|22237.2|22259.8|22239.8|22257.2|22237.2|3
1656333650000|2022-06-27 12:40:50|22257.1|22237.1|22257.2|22237.2|22257.2|22237.2|22254.7|22234.7|7
1656333660000|2022-06-27 12:41:00|22254.7|22234.7|22254.8|22234.8|22257.2|22237.2|22254.7|22234.7|4
1656333670000|2022-06-27 12:41:10|22254.7|22234.7|22259.7|22239.7|22259.7|22239.7|22254.7|22234.7|24
1656333680000|2022-06-27 12:41:20|22264.5|22244.5|22272.2|22252.2|22272.2|22252.2|22264.5|22244.5|4
1656333690000|2022-06-27 12:41:30|22269.8|22249.8|22292.2|22272.2|22292.2|22272.2|22269.8|22249.8|3
1656333700000|2022-06-27 12:41:40|22289.7|22269.7|22282.2|22262.2|22289.7|22269.7|22282.2|22262.2|8
1656333710000|2022-06-27 12:41:50|22279.8|22259.8|22279.8|22259.8|22282.1|22262.1|22279.8|22259.8|0
1656333720000|2022-06-27 12:42:00|22279.6|22259.6|22279.6|22259.6|22279.6|22259.6|22279.6|22259.6|2
1656333730000|2022-06-27 12:42:10|22282.1|22262.1|22284.5|22264.5|22284.5|22264.5|22282.1|22262.1|12
1656333740000|2022-06-27 12:42:20|22291.8|22271.8|22289.6|22269.6|22294.6|22274.6|22289.6|22269.6|3
1656333750000|2022-06-27 12:42:30|22292.1|22272.1|22294.6|22274.6|22294.6|22274.6|22292.1|22272.1|3
1656333760000|2022-06-27 12:42:40|22294.5|22274.5|22292.1|22272.1|22294.5|22274.5|22292.1|22272.1|1
1656333770000|2022-06-27 12:42:50|22289.7|22269.7|22289.6|22269.6|22289.7|22269.7|22289.6|22269.6|0
1656333780000|2022-06-27 12:43:00|22292.1|22272.1|22289.6|22269.6|22292.1|22272.1|22289.6|22269.6|1
1656333800000|2022-06-27 12:43:20|22287.1|22267.1|22287.1|22267.1|22287.1|22267.1|22287.1|22267.1|2
1656333810000|2022-06-27 12:43:30|||||||||1
1656333820000|2022-06-27 12:43:40|22284.7|22264.7|22284.6|22264.6|22284.7|22264.7|22284.6|22264.6|10
1656333830000|2022-06-27 12:43:50|22277.1|22257.1|22272.1|22252.1|22277.1|22257.1|22272.1|22252.1|6
1656333840000|2022-06-27 12:44:00|22279.3|22259.3|22279.3|22259.3|22279.3|22259.3|22279.3|22259.3|6
1656333850000|2022-06-27 12:44:10|22281.7|22261.7|22282|22262|22282|22262|22281.7|22261.7|3
1656333860000|2022-06-27 12:44:20|22277.1|22257.1|22277.1|22257.1|22277.1|22257.1|22277.1|22257.1|1
1656333870000|2022-06-27 12:44:30|22277.2|22257.2|22274.6|22254.6|22279.6|22259.6|22274.6|22254.6|2
1656333880000|2022-06-27 12:44:40|22272.1|22252.1|22272.1|22252.1|22272.1|22252.1|22272.1|22252.1|0
1656333890000|2022-06-27 12:44:50|22269.7|22249.7|22269.6|22249.6|22269.7|22249.7|22269.6|22249.6|0
1656333920000|2022-06-27 12:45:20|22272.1|22252.1|22279.6|22259.6|22279.6|22259.6|22272.1|22252.1|9
1656333930000|2022-06-27 12:45:30|22279.7|22259.7|22279.7|22259.7|22279.7|22259.7|22279.7|22259.7|108
1656333940000|2022-06-27 12:45:40|22282.1|22262.1|22282.2|22262.2|22282.2|22262.2|22282.1|22262.1|0
1656333950000|2022-06-27 12:45:50|22279.8|22259.8|22274.9|22254.9|22279.8|22259.8|22274.9|22254.9|2
1656333960000|2022-06-27 12:46:00|22274.8|22254.8|22274.8|22254.8|22277.3|22257.3|22274.8|22254.8|0
1656333970000|2022-06-27 12:46:10|22272.3|22252.3|22272.3|22252.3|22272.3|22252.3|22272.3|22252.3|1
1656333990000|2022-06-27 12:46:30|22277.3|22257.3|22282.1|22262.1|22282.1|22262.1|22277.3|22257.3|7
1656334000000|2022-06-27 12:46:40|||||||||5
1656334020000|2022-06-27 12:47:00|22279.6|22259.6|22272.4|22252.4|22279.6|22259.6|22272.4|22252.4|4
1656334040000|2022-06-27 12:47:20|22272.3|22252.3|22267.4|22247.4|22272.3|22252.3|22267.4|22247.4|1
1656334050000|2022-06-27 12:47:30|22267.2|22247.2|22264.8|22244.8|22267.2|22247.2|22264.8|22244.8|0
1656334060000|2022-06-27 12:47:40|22262.4|22242.4|22262.4|22242.4|22262.4|22242.4|22262.4|22242.4|2
1656334070000|2022-06-27 12:47:50|22259.9|22239.9|22259.9|22239.9|22259.9|22239.9|22259.9|22239.9|0
1656334080000|2022-06-27 12:48:00|22257.4|22237.4|22257.4|22237.4|22257.4|22237.4|22257.4|22237.4|0
1656334090000|2022-06-27 12:48:10|22254.8|22234.8|22254.8|22234.8|22254.8|22234.8|22254.8|22234.8|4
1656334100000|2022-06-27 12:48:20|22252.4|22232.4|22252.3|22232.3|22252.4|22232.4|22252.3|22232.3|0
1656334110000|2022-06-27 12:48:30|22249.7|22229.7|22249.7|22229.7|22249.7|22229.7|22249.7|22229.7|4
1656334130000|2022-06-27 12:48:50|||||||||1
1656334140000|2022-06-27 12:49:00|22247.3|22227.3|22244.7|22224.7|22247.3|22227.3|22244.7|22224.7|6
1656334150000|2022-06-27 12:49:10|||||||||1
1656334160000|2022-06-27 12:49:20|22244.6|22224.6|22244.6|22224.6|22244.6|22224.6|22244.6|22224.6|6
1656334170000|2022-06-27 12:49:30|22244.7|22224.7|22244.7|22224.7|22244.7|22224.7|22244.7|22224.7|0
1656334180000|2022-06-27 12:49:40|||||||||7
1656334200000|2022-06-27 12:50:00|||||||||2
1656334210000|2022-06-27 12:50:10|22242.2|22222.2|22237.2|22217.2|22242.2|22222.2|22237.2|22217.2|1
1656334250000|2022-06-27 12:50:50|||||||||2
1656334260000|2022-06-27 12:51:00|22234.8|22214.8|22234.7|22214.7|22234.8|22214.8|22234.7|22214.7|8
1656334270000|2022-06-27 12:51:10|22241.9|22221.9|22242.1|22222.1|22244.5|22224.5|22241.9|22221.9|2
1656334280000|2022-06-27 12:51:20|22242.4|22222.4|22247.2|22227.2|22247.2|22227.2|22242.4|22222.4|2
1656334290000|2022-06-27 12:51:30|22244.7|22224.7|22247.2|22227.2|22247.2|22227.2|22244.7|22224.7|3
1656334300000|2022-06-27 12:51:40|22244.8|22224.8|22247.2|22227.2|22247.2|22227.2|22244.7|22224.7|5
1656334320000|2022-06-27 12:52:00|22244.7|22224.7|22242.3|22222.3|22244.7|22224.7|22242.3|22222.3|2
1656334330000|2022-06-27 12:52:10|||||||||1
1656334340000|2022-06-27 12:52:20|||||||||2
1656334350000|2022-06-27 12:52:30|||||||||2
1656334360000|2022-06-27 12:52:40|22242.2|22222.2|22242.2|22222.2|22242.2|22222.2|22242.2|22222.2|0
1656334370000|2022-06-27 12:52:50|22239.8|22219.8|22237.2|22217.2|22239.8|22219.8|22237.2|22217.2|0
1656334380000|2022-06-27 12:53:00|22234.8|22214.8|22234.7|22214.7|22234.8|22214.8|22234.7|22214.7|0
1656334390000|2022-06-27 12:53:10|22232.3|22212.3|22227.4|22207.4|22232.3|22212.3|22227.4|22207.4|2
1656334400000|2022-06-27 12:53:20|22227.3|22207.3|22227.3|22207.3|22227.3|22207.3|22227.3|22207.3|3
1656334410000|2022-06-27 12:53:30|22232.1|22212.1|22232.1|22212.1|22232.1|22212.1|22232.1|22212.1|40
1656334470000|2022-06-27 12:54:30|||||||||3
1656334480000|2022-06-27 12:54:40|22234.5|22214.5|22234.5|22214.5|22234.5|22214.5|22234.5|22214.5|0
1656334490000|2022-06-27 12:54:50|22234.6|22214.6|22232.2|22212.2|22234.7|22214.7|22232.2|22212.2|0
1656334500000|2022-06-27 12:55:00|22234.6|22214.6|22242.2|22222.2|22242.2|22222.2|22234.6|22214.6|5
1656334510000|2022-06-27 12:55:10|||||||||6
1656334520000|2022-06-27 12:55:20|22239.7|22219.7|22239.7|22219.7|22239.7|22219.7|22239.7|22219.7|3
1656334560000|2022-06-27 12:56:00|22242.2|22222.2|22244.7|22224.7|22247.1|22227.1|22242.2|22222.2|7
1656334580000|2022-06-27 12:56:20|||||||||3
1656334610000|2022-06-27 12:56:50|22242.3|22222.3|22242.3|22222.3|22242.3|22222.3|22242.3|22222.3|19
1656334620000|2022-06-27 12:57:00|||||||||1
1656334630000|2022-06-27 12:57:10|22239.8|22219.8|22242.3|22222.3|22242.3|22222.3|22239.8|22219.8|3
1656334640000|2022-06-27 12:57:20|22242.2|22222.2|22242.2|22222.2|22242.3|22222.3|22239.7|22219.7|11
1656334650000|2022-06-27 12:57:30|22239.8|22219.8|22239.7|22219.7|22239.8|22219.8|22239.7|22219.7|0
1656334680000|2022-06-27 12:58:00|22242.3|22222.3|22251.9|22231.9|22251.9|22231.9|22242.3|22222.3|6
1656334690000|2022-06-27 12:58:10|22257.1|22237.1|22259.7|22239.7|22264.7|22244.7|22257.1|22237.1|11
1656334700000|2022-06-27 12:58:20|22264.7|22244.7|22264.7|22244.7|22264.7|22244.7|22264.7|22244.7|3
1656334720000|2022-06-27 12:58:40|22267.2|22247.2|22264.7|22244.7|22267.2|22247.2|22264.7|22244.7|2
1656334730000|2022-06-27 12:58:50|22267.2|22247.2|22279.6|22259.6|22279.6|22259.6|22267.2|22247.2|9
1656334740000|2022-06-27 12:59:00|22279.8|22259.8|22279.8|22259.8|22279.8|22259.8|22279.8|22259.8|1
1656334760000|2022-06-27 12:59:20|22284.6|22264.6|22284.8|22264.8|22284.8|22264.8|22284.6|22264.6|5
1656334770000|2022-06-27 12:59:30|||||||||1
1656334780000|2022-06-27 12:59:40|||||||||1
1656334790000|2022-06-27 12:59:50|||||||||1
1656334800000|2022-06-27 13:00:00|22282.4|22262.4|22282.3|22262.3|22284.8|22264.8|22282.3|22262.3|2
1656334810000|2022-06-27 13:00:10|22282.4|22262.4|22284.8|22264.8|22284.8|22264.8|22282.4|22262.4|2
1656334820000|2022-06-27 13:00:20|22284.7|22264.7|22299.6|22279.6|22299.6|22279.6|22284.7|22264.7|15
1656334830000|2022-06-27 13:00:30|22297.2|22277.2|22302.2|22282.2|22304.6|22284.6|22297.2|22277.2|3
1656334840000|2022-06-27 13:00:40|22302.1|22282.1|22297.2|22277.2|22302.1|22282.1|22297.2|22277.2|9
1656334850000|2022-06-27 13:00:50|||||||||18
1656334860000|2022-06-27 13:01:00|22297.1|22277.1|22284.7|22264.7|22297.1|22277.1|22284.7|22264.7|1
1656334870000|2022-06-27 13:01:10|22284.6|22264.6|22284.6|22264.6|22284.6|22264.6|22284.6|22264.6|0
1656334890000|2022-06-27 13:01:30|22282.2|22262.2|22282.2|22262.2|22282.2|22262.2|22282.2|22262.2|1
1656334900000|2022-06-27 13:01:40|||||||||1
1656334910000|2022-06-27 13:01:50|||||||||2
1656334920000|2022-06-27 13:02:00|22287|22267|22289.6|22269.6|22292|22272|22287|22267|7
1656334930000|2022-06-27 13:02:10|22284.7|22264.7|22282.2|22262.2|22284.7|22264.7|22282.2|22262.2|6
1656334940000|2022-06-27 13:02:20|22284.7|22264.7|22284.7|22264.7|22284.7|22264.7|22284.7|22264.7|1
1656334960000|2022-06-27 13:02:40|||||||||1
1656334970000|2022-06-27 13:02:50|22284.6|22264.6|22284.6|22264.6|22284.6|22264.6|22284.6|22264.6|6
1656334980000|2022-06-27 13:03:00|22277.2|22257.2|22274.8|22254.8|22277.2|22257.2|22274.8|22254.8|2
1656334990000|2022-06-27 13:03:10|22274.7|22254.7|22274.7|22254.7|22274.7|22254.7|22274.7|22254.7|0
1656335010000|2022-06-27 13:03:30|22272.1|22252.1|22272.1|22252.1|22272.1|22252.1|22272.1|22252.1|16
1656335020000|2022-06-27 13:03:40|22284.6|22264.6|22287.1|22267.1|22287.1|22267.1|22284.6|22264.6|23
1656335030000|2022-06-27 13:03:50|22284.6|22264.6|22284.6|22264.6|22284.6|22264.6|22284.6|22264.6|1
1656335040000|2022-06-27 13:04:00|22284.7|22264.7|22284.7|22264.7|22284.7|22264.7|22284.7|22264.7|39
1656335050000|2022-06-27 13:04:10|22284.8|22264.8|22284.8|22264.8|22284.8|22264.8|22284.8|22264.8|4
1656335060000|2022-06-27 13:04:20|22282.4|22262.4|22279.8|22259.8|22282.4|22262.4|22279.8|22259.8|132
1656335070000|2022-06-27 13:04:30|22277.3|22257.3|22274.8|22254.8|22277.3|22257.3|22274.8|22254.8|7
1656335080000|2022-06-27 13:04:40|22274.7|22254.7|22274.7|22254.7|22274.7|22254.7|22274.7|22254.7|0
1656335090000|2022-06-27 13:04:50|||||||||3
1656335100000|2022-06-27 13:05:00|22272.2|22252.2|22272.2|22252.2|22272.2|22252.2|22272.2|22252.2|11
1656335110000|2022-06-27 13:05:10|22269.7|22249.7|22254.8|22234.8|22269.7|22249.7|22254.8|22234.8|18
1656335120000|2022-06-27 13:05:20|22252.3|22232.3|22252.3|22232.3|22252.3|22232.3|22249.8|22229.8|2
1656335130000|2022-06-27 13:05:30|22247.3|22227.3|22247.3|22227.3|22247.3|22227.3|22247.3|22227.3|1
1656335140000|2022-06-27 13:05:40|22252.2|22232.2|22252.2|22232.2|22252.2|22232.2|22252.2|22232.2|5
1656335150000|2022-06-27 13:05:50|22269.5|22249.5|22282.2|22262.2|22282.2|22262.2|22269.5|22249.5|8
1656335160000|2022-06-27 13:06:00|22284.7|22264.7|22294.7|22274.7|22294.7|22274.7|22284.7|22264.7|6
1656335170000|2022-06-27 13:06:10|22297.2|22277.2|22297.2|22277.2|22297.2|22277.2|22297.2|22277.2|2
1656335190000|2022-06-27 13:06:30|22294.8|22274.8|22294.8|22274.8|22294.8|22274.8|22294.7|22274.7|1
1656335200000|2022-06-27 13:06:40|22297.2|22277.2|22319.7|22299.7|22319.7|22299.7|22297.2|22277.2|19
1656335210000|2022-06-27 13:06:50|22322.1|22302.1|22322.2|22302.2|22322.2|22302.2|22322.1|22302.1|3
1656335220000|2022-06-27 13:07:00|22319.8|22299.8|22322.2|22302.2|22322.2|22302.2|22319.7|22299.7|1
1656335230000|2022-06-27 13:07:10|22322.3|22302.3|22319.7|22299.7|22322.3|22302.3|22319.7|22299.7|4
1656335240000|2022-06-27 13:07:20|22317.3|22297.3|22317.2|22297.2|22317.3|22297.3|22314.8|22294.8|12
1656335250000|2022-06-27 13:07:30|22319.7|22299.7|22329.7|22309.7|22329.7|22309.7|22319.7|22299.7|7
1656335260000|2022-06-27 13:07:40|22336.9|22316.9|22336.9|22316.9|22336.9|22316.9|22336.9|22316.9|1
1656335270000|2022-06-27 13:07:50|22337.2|22317.2|22337.2|22317.2|22339.7|22319.7|22337.2|22317.2|5
1656335280000|2022-06-27 13:08:00|22339.7|22319.7|22337.3|22317.3|22339.7|22319.7|22337.3|22317.3|7
1656335290000|2022-06-27 13:08:10|22337.2|22317.2|22332.4|22312.4|22337.2|22317.2|22332.4|22312.4|6
1656335300000|2022-06-27 13:08:20|||||||||1
1656335310000|2022-06-27 13:08:30|22332.3|22312.3|22332.3|22312.3|22332.3|22312.3|22332.3|22312.3|1
1656335320000|2022-06-27 13:08:40|||||||||1
1656335330000|2022-06-27 13:08:50|||||||||3
1656335340000|2022-06-27 13:09:00|22334.7|22314.7|22337.4|22317.4|22339.8|22319.8|22334.7|22314.7|12
1656335360000|2022-06-27 13:09:20|22339.7|22319.7|22337.3|22317.3|22339.7|22319.7|22334.8|22314.8|8
1656335370000|2022-06-27 13:09:30|22334.9|22314.9|22334.8|22314.8|22337.3|22317.3|22334.8|22314.8|1
1656335380000|2022-06-27 13:09:40|22334.9|22314.9|22332.4|22312.4|22334.9|22314.9|22332.4|22312.4|1
1656335390000|2022-06-27 13:09:50|22329.9|22309.9|22329.9|22309.9|22329.9|22309.9|22329.9|22309.9|1
1656335400000|2022-06-27 13:10:00|22332.3|22312.3|22332.3|22312.3|22332.3|22312.3|22329.8|22309.8|6
1656335410000|2022-06-27 13:10:10|22332.5|22312.5|22349.7|22329.7|22349.7|22329.7|22332.5|22312.5|12
1656335420000|2022-06-27 13:10:20|22352.1|22332.1|22370|22350|22374.8|22354.8|22352.1|22332.1|77
1656335430000|2022-06-27 13:10:30|22367.6|22347.6|22367.5|22347.5|22367.6|22347.6|22367.5|22347.5|0
1656335440000|2022-06-27 13:10:40|||||||||1
1656335450000|2022-06-27 13:10:50|22372.5|22352.5|22370|22330|22372.5|22352.5|22367.5|22330|6
1656335460000|2022-06-27 13:11:00|22369.7|22329.7|22369.7|22349.7|22369.7|22349.7|22350.1|22329.7|4
1656335470000|2022-06-27 13:11:10|22370|22350|22370|22350|22370|22350|22370|22350|0
1656335480000|2022-06-27 13:11:20|22372.4|22352.4|22370|22350|22372.5|22352.5|22370|22350|0
1656335490000|2022-06-27 13:11:30|22367.6|22347.6|22370|22350|22370|22350|22367.6|22347.6|2
1656335500000|2022-06-27 13:11:40|||||||||4
1656335510000|2022-06-27 13:11:50|22367.6|22347.6|22365.1|22345.1|22367.6|22347.6|22365.1|22345.1|1
1656335520000|2022-06-27 13:12:00|22365|22345|22362.5|22342.5|22367.5|22347.5|22362.5|22342.5|1
1656335530000|2022-06-27 13:12:10|22360.1|22340.1|22357.5|22337.5|22360.1|22340.1|22357.5|22337.5|1
1656335560000|2022-06-27 13:12:40|||||||||14
1656335570000|2022-06-27 13:12:50|||||||||4
1656335580000|2022-06-27 13:13:00|22355.1|22335.1|22355|22335|22357.4|22337.4|22355|22335|7
1656335600000|2022-06-27 13:13:20|22355.1|22335.1|22359.9|22339.9|22359.9|22339.9|22355.1|22335.1|2
1656335610000|2022-06-27 13:13:30|22360|22340|22360|22340|22362.5|22342.5|22360|22340|1
1656335620000|2022-06-27 13:13:40|||||||||2
1656335630000|2022-06-27 13:13:50|||||||||2
1656335640000|2022-06-27 13:14:00|22342.7|22322.7|22342.7|22322.7|22342.7|22322.7|22342.7|22322.7|12
1656335650000|2022-06-27 13:14:10|||||||||1
1656335670000|2022-06-27 13:14:30|22345.2|22325.2|22345.2|22325.2|22345.2|22325.2|22345.2|22325.2|1
1656335680000|2022-06-27 13:14:40|22342.8|22322.8|22340.2|22320.2|22342.8|22322.8|22340.2|22320.2|3
1656335690000|2022-06-27 13:14:50|22340|22320|22340|22320|22340|22320|22340|22320|81
1656335700000|2022-06-27 13:15:00|22339.9|22319.9|22329.8|22309.8|22339.9|22319.9|22329.8|22309.8|9
1656335710000|2022-06-27 13:15:10|22327.4|22307.4|22324.9|22304.9|22327.4|22307.4|22324.9|22304.9|13
1656335720000|2022-06-27 13:15:20|22325|22305|22320.1|22300.1|22325|22305|22320.1|22300.1|24
1656335730000|2022-06-27 13:15:30|22320|22300|22305.2|22285.2|22320|22300|22305.2|22285.2|5
1656335740000|2022-06-27 13:15:40|22305.1|22285.1|22302.6|22282.6|22305.1|22285.1|22302.6|22282.6|4
1656335750000|2022-06-27 13:15:50|22305|22285|22305.1|22285.1|22305.1|22285.1|22305|22285|55
1656335760000|2022-06-27 13:16:00|22300.1|22280.1|22297.6|22277.6|22300.1|22280.1|22297.6|22277.6|2
1656335770000|2022-06-27 13:16:10|22295.1|22275.1|22290.1|22270.1|22295.1|22275.1|22290.1|22270.1|4
1656335780000|2022-06-27 13:16:20|22285.3|22265.3|22275|22255|22285.3|22265.3|22275|22255|1
1656335790000|2022-06-27 13:16:30|||||||||29
1656335800000|2022-06-27 13:16:40|22272.6|22252.6|22260.1|22240.1|22272.6|22252.6|22260.1|22240.1|10
1656335810000|2022-06-27 13:16:50|22259.7|22239.7|22254.9|22234.9|22259.7|22239.7|22254.9|22234.9|1
1656335820000|2022-06-27 13:17:00|||||||||3
1656335830000|2022-06-27 13:17:10|22252.5|22232.5|22252.4|22232.4|22252.5|22232.5|22252.4|22232.4|3
1656335840000|2022-06-27 13:17:20|22249.9|22229.9|22237.5|22217.5|22249.9|22229.9|22237.5|22217.5|12
1656335850000|2022-06-27 13:17:30|22230.3|22210.3|22227.4|22207.4|22230.3|22210.3|22227.4|22207.4|49
1656335860000|2022-06-27 13:17:40|22227.5|22207.5|22225|22205|22227.5|22207.5|22225|22205|16
1656335870000|2022-06-27 13:17:50|22230|22210|22230|22210|22230|22210|22230|22210|8
1656335880000|2022-06-27 13:18:00|22230.1|22210.1|22237.3|22217.3|22237.3|22217.3|22230.1|22210.1|4
1656335890000|2022-06-27 13:18:10|22239.9|22219.9|22240|22220|22240|22220|22239.9|22219.9|8
1656335900000|2022-06-27 13:18:20|22242.4|22222.4|22242.5|22222.5|22242.5|22222.5|22242.4|22222.4|6
1656335920000|2022-06-27 13:18:40|||||||||1
1656335930000|2022-06-27 13:18:50|22244.9|22224.9|22257.2|22237.2|22257.2|22237.2|22244.9|22224.9|8
1656335940000|2022-06-27 13:19:00|22257.5|22237.5|22262.5|22242.5|22262.5|22242.5|22257.5|22237.5|2
1656335950000|2022-06-27 13:19:10|||||||||3
1656335960000|2022-06-27 13:19:20|22260|22240|22262.5|22242.5|22262.5|22242.5|22260|22240|2
1656335970000|2022-06-27 13:19:30|22265|22245|22277.5|22257.5|22277.5|22257.5|22265|22245|5
1656335980000|2022-06-27 13:19:40|||||||||1
1656335990000|2022-06-27 13:19:50|||||||||2
1656336000000|2022-06-27 13:20:00|22275.1|22255.1|22262.5|22242.5|22275.1|22255.1|22262.5|22242.5|4
1656336020000|2022-06-27 13:20:20|22265|22245|22265|22245|22265|22245|22265|22245|3
1656336040000|2022-06-27 13:20:40|||||||||1
1656336050000|2022-06-27 13:20:50|||||||||1
1656336060000|2022-06-27 13:21:00|22262.5|22242.5|22262.5|22242.5|22262.5|22242.5|22262.5|22242.5|1
1656336090000|2022-06-27 13:21:30|22260.1|22240.1|22265.2|22225.2|22265.2|22240.1|22260|22225.2|20
1656336100000|2022-06-27 13:21:40|22264.9|22224.9|22242.9|22222.9|22264.9|22224.9|22242.9|22222.5|1
1656336120000|2022-06-27 13:22:00|22242.5|22222.5|22235.1|22215.1|22242.5|22222.5|22235.1|22215.1|7
1656336130000|2022-06-27 13:22:10|22235|22215|22237.5|22217.5|22237.5|22217.5|22235|22215|2
1656336140000|2022-06-27 13:22:20|22242.5|22222.5|22242.5|22222.5|22242.5|22222.5|22242.5|22222.5|2
1656336150000|2022-06-27 13:22:30|22249.7|22229.7|22250|22230|22250|22230|22249.7|22229.7|2
1656336160000|2022-06-27 13:22:40|22247.5|22227.5|22247.5|22227.5|22247.5|22227.5|22247.5|22227.5|3
1656336170000|2022-06-27 13:22:50|22247.4|22227.4|22237.5|22217.5|22255|22227.4|22237.5|22215|2
1656336180000|2022-06-27 13:23:00|22237.4|22217.4|22237.4|22217.4|22237.4|22217.4|22237.4|22217.4|4
1656336190000|2022-06-27 13:23:10|22235|22215|22232.4|22212.4|22235|22215|22232.4|22212.4|1
1656336210000|2022-06-27 13:23:30|22230|22210|22229.8|22209.8|22230|22210|22229.8|22209.8|1
1656336230000|2022-06-27 13:23:50|22227.4|22207.4|22227.3|22207.3|22227.4|22207.4|22227.3|22207.3|4
1656336250000|2022-06-27 13:24:10|||||||||1
1656336270000|2022-06-27 13:24:30|22224.8|22204.8|22229.8|22209.8|22229.8|22209.8|22224.8|22204.8|9
1656336280000|2022-06-27 13:24:40|22232.2|22212.2|22232.2|22212.2|22232.2|22212.2|22232.2|22212.2|1
1656336290000|2022-06-27 13:24:50|||||||||1
1656336300000|2022-06-27 13:25:00|22234.6|22214.6|22237.2|22217.2|22237.2|22217.2|22234.6|22214.6|1
1656336330000|2022-06-27 13:25:30|22234.8|22214.8|22232.3|22212.3|22234.8|22214.8|22232.3|22212.3|3
1656336340000|2022-06-27 13:25:40|22239.7|22219.7|22244.8|22224.8|22244.8|22224.8|22239.7|22219.7|1
1656336350000|2022-06-27 13:25:50|||||||||2
1656336360000|2022-06-27 13:26:00|22240|22220|22242.3|22222.3|22242.3|22222.3|22237.3|22217.3|8
1656336410000|2022-06-27 13:26:50|||||||||1
1656336420000|2022-06-27 13:27:00|22242.4|22222.4|22239.8|22219.8|22242.4|22222.4|22239.8|22219.8|5
1656336430000|2022-06-27 13:27:10|22242.3|22222.3|22244.8|22224.8|22244.8|22224.8|22242.3|22222.3|6
1656336440000|2022-06-27 13:27:20|22242.3|22222.3|22242.3|22222.3|22244.8|22224.8|22242.3|22222.3|1
1656336450000|2022-06-27 13:27:30|||||||||1
1656336460000|2022-06-27 13:27:40|22242.4|22222.4|22239.8|22219.8|22247.2|22227.2|22239.8|22219.8|9
1656336470000|2022-06-27 13:27:50|22237.3|22217.3|22224.9|22204.9|22237.3|22217.3|22224.9|22204.9|58
1656336480000|2022-06-27 13:28:00|22224.8|22204.8|22217.4|22197.4|22224.8|22204.8|22217.4|22197.4|9
1656336490000|2022-06-27 13:28:10|||||||||7
1656336500000|2022-06-27 13:28:20|22212.5|22192.5|22214.9|22194.9|22214.9|22194.9|22212.4|22192.4|2
1656336510000|2022-06-27 13:28:30|22211.8|22191.8|22172.5|22152.5|22211.8|22191.8|22172.5|22152.5|67
1656336520000|2022-06-27 13:28:40|||||||||9
1656336530000|2022-06-27 13:28:50|22172.4|22152.4|22170|22150|22172.4|22152.4|22170|22150|6
1656336540000|2022-06-27 13:29:00|||||||||2
1656336550000|2022-06-27 13:29:10|22172.6|22152.6|22172.6|22152.6|22172.6|22152.6|22172.6|22152.6|1
1656336560000|2022-06-27 13:29:20|22177.5|22157.5|22177.5|22157.5|22177.5|22157.5|22177.5|22157.5|2
1656336570000|2022-06-27 13:29:30|||||||||2
1656336590000|2022-06-27 13:29:50|||||||||3
1656336600000|2022-06-27 13:30:00|||||||||6
1656336610000|2022-06-27 13:30:10|||||||||1
1656336620000|2022-06-27 13:30:20|||||||||4
1656336630000|2022-06-27 13:30:30|22175.1|22155.1|22170|22150|22175.1|22155.1|22170|22150|3
1656336640000|2022-06-27 13:30:40|22170.1|22150.1|22170.1|22150.1|22170.1|22150.1|22170.1|22150.1|128
1656336650000|2022-06-27 13:30:50|22145.5|22125.5|22140|22120|22145.5|22125.5|22135.2|22115.2|29
1656336660000|2022-06-27 13:31:00|22142.5|22122.5|22137.6|22117.6|22147.4|22127.4|22137.6|22117.6|11
1656336670000|2022-06-27 13:31:10|22140.2|22120.2|22140.2|22120.2|22140.2|22120.2|22140.2|22120.2|8
1656336690000|2022-06-27 13:31:30|22147.6|22127.6|22157.7|22137.7|22157.7|22137.7|22147.6|22127.6|16
1656336700000|2022-06-27 13:31:40|22160.1|22140.1|22160.1|22140.1|22160.2|22140.2|22160.1|22140.1|4
1656336710000|2022-06-27 13:31:50|22157.7|22137.7|22155.1|22135.1|22157.7|22137.7|22155.1|22135.1|14
1656336720000|2022-06-27 13:32:00|22152.7|22132.7|22152.5|22132.5|22152.7|22132.7|22152.5|22132.5|1
1656336730000|2022-06-27 13:32:10|22147.5|22127.5|22145.1|22125.1|22147.5|22127.5|22145.1|22125.1|0
1656336740000|2022-06-27 13:32:20|22142.7|22122.7|22142.6|22122.6|22142.7|22122.7|22142.6|22122.6|3
1656336760000|2022-06-27 13:32:40|||||||||1
1656336770000|2022-06-27 13:32:50|22140.2|22120.2|22140.2|22120.2|22140.2|22120.2|22140.2|22120.2|3
1656336780000|2022-06-27 13:33:00|22140.1|22120.1|22140.1|22120.1|22140.1|22120.1|22140.1|22120.1|1
1656336790000|2022-06-27 13:33:10|22140|22120|22140|22120|22140|22120|22137.5|22117.5|3
1656336800000|2022-06-27 13:33:20|22135.2|22115.2|22132.6|22112.6|22135.2|22115.2|22132.6|22112.6|15
1656336810000|2022-06-27 13:33:30|22120.4|22100.4|22112.7|22092.7|22120.4|22100.4|22112.7|22092.7|17
1656336820000|2022-06-27 13:33:40|22112.6|22092.6|22115|22095|22115|22095|22112.6|22092.6|12
1656336830000|2022-06-27 13:33:50|22117.5|22097.5|22120.1|22100.1|22132.3|22112.3|22117.5|22097.5|63
1656336840000|2022-06-27 13:34:00|||||||||1
1656336850000|2022-06-27 13:34:10|22120|22100|22120|22100|22120|22100|22120|22100|1
1656336860000|2022-06-27 13:34:20|22119.7|22099.7|22112.6|22092.6|22119.7|22099.7|22112.6|22092.6|7
1656336870000|2022-06-27 13:34:30|22112.5|22092.5|22112.5|22092.5|22112.5|22092.5|22112.5|22092.5|4
1656336880000|2022-06-27 13:34:40|22112.3|22092.3|22112.3|22092.3|22112.3|22092.3|22112.3|22092.3|1
1656336890000|2022-06-27 13:34:50|22110|22090|22107.5|22087.5|22110|22090|22107.5|22087.5|10
1656336900000|2022-06-27 13:35:00|22110|22090|22102.5|22082.5|22110|22090|22102.5|22082.5|46
1656336910000|2022-06-27 13:35:10|22100.1|22080.1|22100|22080|22100.1|22080.1|22100|22080|12
1656336920000|2022-06-27 13:35:20|22104.7|22084.7|22105|22085|22105|22085|22104.7|22084.7|19
1656336940000|2022-06-27 13:35:40|22104.9|22084.9|22102.4|22082.4|22104.9|22084.9|22102.4|22082.4|2
1656336950000|2022-06-27 13:35:50|||||||||1
1656336960000|2022-06-27 13:36:00|22099.9|22079.9|22097.4|22077.4|22099.9|22079.9|22097.4|22077.4|20
1656336970000|2022-06-27 13:36:10|22090.1|22070.1|22090.1|22070.1|22090.1|22070.1|22090.1|22070.1|12
1656336980000|2022-06-27 13:36:20|22087.6|22067.6|22087.7|22067.7|22090.1|22070.1|22087.6|22067.6|10
1656336990000|2022-06-27 13:36:30|22090.1|22070.1|22092.6|22072.6|22092.6|22072.6|22090.1|22070.1|9
1656337000000|2022-06-27 13:36:40|22094.9|22074.9|22122.2|22102.2|22122.2|22102.2|22094.9|22074.9|17
1656337010000|2022-06-27 13:36:50|22122.3|22102.3|22117.4|22097.4|22122.3|22102.3|22117.4|22097.4|4
1656337020000|2022-06-27 13:37:00|22115.1|22095.1|22122.4|22102.4|22122.4|22102.4|22114.9|22094.9|41
1656337030000|2022-06-27 13:37:10|22122.6|22102.6|22122.6|22102.6|22122.6|22102.6|22122.6|22102.6|0
1656337040000|2022-06-27 13:37:20|||||||||1
1656337050000|2022-06-27 13:37:30|22122.5|22102.5|22122.5|22102.5|22122.5|22102.5|22122.5|22102.5|1
1656337060000|2022-06-27 13:37:40|22124.9|22104.9|22134.9|22114.9|22134.9|22114.9|22124.9|22104.9|0
1656337070000|2022-06-27 13:37:50|22135|22115|22140.2|22120.2|22140.2|22120.2|22135|22115|2
1656337080000|2022-06-27 13:38:00|22142.5|22122.5|22142.5|22122.5|22142.5|22122.5|22142.5|22122.5|1
1656337090000|2022-06-27 13:38:10|22142.7|22122.7|22150|22130|22150|22130|22142.7|22122.7|7
1656337100000|2022-06-27 13:38:20|22147.7|22127.7|22147.7|22127.7|22150|22130|22147.7|22127.7|1
1656337110000|2022-06-27 13:38:30|||||||||4
1656337120000|2022-06-27 13:38:40|22147.5|22127.5|22144.9|22124.9|22147.5|22127.5|22144.9|22124.9|14
1656337130000|2022-06-27 13:38:50|22144.8|22124.8|22140|22120|22144.8|22124.8|22140|22120|1
1656337140000|2022-06-27 13:39:00|22142.4|22122.4|22157.2|22137.2|22157.2|22137.2|22142.4|22122.4|7
1656337150000|2022-06-27 13:39:10|22154.8|22134.8|22154.8|22134.8|22154.8|22134.8|22154.8|22134.8|2
1656337160000|2022-06-27 13:39:20|||||||||2
1656337170000|2022-06-27 13:39:30|22152.4|22132.4|22152.4|22132.4|22152.4|22132.4|22152.4|22132.4|0
1656337180000|2022-06-27 13:39:40|22149.9|22129.9|22149.9|22129.9|22149.9|22129.9|22149.9|22129.9|2
1656337200000|2022-06-27 13:40:00|22147.5|22127.5|22144.9|22124.9|22147.5|22127.5|22144.9|22124.9|2
1656337210000|2022-06-27 13:40:10|||||||||1
1656337220000|2022-06-27 13:40:20|22147.3|22127.3|22149.9|22129.9|22165.3|22134.8|22147.3|22124.7|12
1656337230000|2022-06-27 13:40:30|||||||||1
1656337250000|2022-06-27 13:40:50|22145|22125|22142.5|22122.5|22145|22125|22142.5|22122.5|4
1656337260000|2022-06-27 13:41:00|22144.9|22124.9|22144.9|22124.9|22144.9|22124.9|22144.9|22124.9|4
1656337270000|2022-06-27 13:41:10|||||||||2
1656337290000|2022-06-27 13:41:30|22145|22125|22145|22125|22147.4|22127.4|22145|22125|16
1656337300000|2022-06-27 13:41:40|22142.6|22122.6|22142.6|22122.6|22142.6|22122.6|22142.6|22122.6|1
1656337310000|2022-06-27 13:41:50|22142.7|22122.7|22147.4|22127.4|22147.4|22127.4|22142.7|22122.7|25
1656337320000|2022-06-27 13:42:00|||||||||1
1656337330000|2022-06-27 13:42:10|22144.9|22124.9|22144.9|22124.9|22145|22125|22142.5|22122.5|1
1656337340000|2022-06-27 13:42:20|22142.3|22122.3|22142.3|22122.3|22142.3|22122.3|22142.3|22122.3|24
1656337350000|2022-06-27 13:42:30|||||||||2
1656337360000|2022-06-27 13:42:40|22139.9|22119.9|22134.9|22114.9|22139.9|22119.9|22134.9|22114.9|19
1656337430000|2022-06-27 13:43:50|||||||||7
1656337440000|2022-06-27 13:44:00|||||||||17
1656337450000|2022-06-27 13:44:10|22127.7|22107.7|22127.7|22107.7|22127.7|22107.7|22127.7|22107.7|7
1656337480000|2022-06-27 13:44:40|22127.6|22107.6|22127.6|22107.6|22127.6|22107.6|22127.6|22107.6|0
1656337500000|2022-06-27 13:45:00|22120.4|22100.4|22110|22090|22120.4|22100.4|22110|22090|12
1656337510000|2022-06-27 13:45:10|||||||||2
1656337520000|2022-06-27 13:45:20|22109.9|22089.9|22109.9|22089.9|22109.9|22089.9|22109.9|22089.9|0
1656337530000|2022-06-27 13:45:30|22105.1|22085.1|22105.1|22085.1|22105.1|22085.1|22105.1|22085.1|1
1656337540000|2022-06-27 13:45:40|||||||||4
1656337550000|2022-06-27 13:45:50|22102.7|22082.7|22105.1|22085.1|22105.1|22085.1|22102.7|22082.7|2
1656337560000|2022-06-27 13:46:00|22102.6|22082.6|22100.2|22080.2|22102.6|22082.6|22100.2|22080.2|42
1656337580000|2022-06-27 13:46:20|22097.8|22077.8|22097.8|22077.8|22097.8|22077.8|22097.8|22077.8|6
1656337590000|2022-06-27 13:46:30|22095.2|22075.2|22095.2|22075.2|22095.2|22075.2|22095.2|22075.2|4
1656337600000|2022-06-27 13:46:40|22092.8|22072.8|22087.7|22067.7|22092.8|22072.8|22087.7|22067.7|12
1656337610000|2022-06-27 13:46:50|||||||||1
1656337620000|2022-06-27 13:47:00|22082.9|22062.9|22075.1|22055.1|22082.9|22062.9|22072.7|22052.7|62
1656337630000|2022-06-27 13:47:10|22072.8|22052.8|22070.3|22050.3|22075.2|22055.2|22070.3|22050.3|2
1656337640000|2022-06-27 13:47:20|||||||||17
1656337650000|2022-06-27 13:47:30|22070.2|22050.2|22072.6|22052.6|22072.7|22052.7|22070.2|22050.2|12
1656337680000|2022-06-27 13:48:00|||||||||6
1656337690000|2022-06-27 13:48:10|22075.1|22055.1|22075.2|22055.2|22075.2|22055.2|22075.1|22055.1|11
1656337700000|2022-06-27 13:48:20|22072.6|22052.6|22072.6|22052.6|22072.6|22052.6|22072.6|22052.6|7
1656337710000|2022-06-27 13:48:30|22070.2|22050.2|22070.2|22050.2|22070.2|22050.2|22070.2|22050.2|3
1656337720000|2022-06-27 13:48:40|22067.7|22047.7|22067.7|22047.7|22067.7|22047.7|22067.7|22047.7|2
1656337740000|2022-06-27 13:49:00|22067.6|22047.6|22062.7|22042.7|22067.6|22047.6|22062.7|22042.7|1
1656337750000|2022-06-27 13:49:10|22062.6|22042.6|22065|22045|22065|22045|22062.6|22042.6|0
1656337760000|2022-06-27 13:49:20|22065.2|22045.2|22067.6|22047.6|22067.6|22047.6|22065.2|22045.2|4
1656337770000|2022-06-27 13:49:30|22070.1|22050.1|22077.3|22057.3|22077.3|22057.3|22070.1|22050.1|13
1656337780000|2022-06-27 13:49:40|22077.5|22057.5|22082.3|22062.3|22082.3|22062.3|22077.5|22057.5|5
1656337790000|2022-06-27 13:49:50|22085|22065|22097.3|22077.3|22097.3|22077.3|22085|22065|6
1656337800000|2022-06-27 13:50:00|22097.6|22077.6|22114.9|22094.9|22114.9|22094.9|22097.6|22077.6|9
1656337810000|2022-06-27 13:50:10|22107.7|22087.7|22100.1|22080.1|22115.1|22087.7|22100.1|22075|1
1656337820000|2022-06-27 13:50:20|22097.6|22077.6|22097.6|22077.6|22097.6|22077.6|22097.6|22077.6|0
1656337830000|2022-06-27 13:50:30|22095.2|22075.2|22097.6|22077.6|22097.6|22077.6|22095.1|22075.1|4
1656337850000|2022-06-27 13:50:50|22100|22080|22100|22080|22100|22080|22100|22080|4
1656337870000|2022-06-27 13:51:10|22100.1|22080.1|22100.1|22080.1|22102.5|22082.5|22100.1|22080.1|2
1656337900000|2022-06-27 13:51:40|||||||||6
1656337930000|2022-06-27 13:52:10|||||||||4
1656337940000|2022-06-27 13:52:20|22100.2|22080.2|22102.6|22082.6|22102.6|22082.6|22100.2|22080.2|10
1656337950000|2022-06-27 13:52:30|22105.1|22085.1|22105.1|22085.1|22105.1|22085.1|22105.1|22085.1|0
1656337970000|2022-06-27 13:52:50|22107.6|22087.6|22107.6|22087.6|22107.6|22087.6|22107.6|22087.6|5
1656337980000|2022-06-27 13:53:00|||||||||1
1656337990000|2022-06-27 13:53:10|||||||||2
1656338000000|2022-06-27 13:53:20|22115.1|22095.1|22117.6|22097.6|22117.6|22097.6|22115.1|22095.1|36
1656338010000|2022-06-27 13:53:30|22115.1|22095.1|22115.1|22095.1|22115.1|22095.1|22115.1|22095.1|1
1656338020000|2022-06-27 13:53:40|22117.6|22097.6|22115.2|22095.2|22117.6|22097.6|22115.2|22095.2|2
1656338040000|2022-06-27 13:54:00|22115.1|22095.1|22110.1|22090.1|22115.1|22095.1|22110.1|22090.1|1
1656338050000|2022-06-27 13:54:10|22110.3|22090.3|22115.1|22095.1|22115.1|22095.1|22110.3|22090.3|17
1656338060000|2022-06-27 13:54:20|22115.4|22095.4|22125.1|22105.1|22125.1|22105.1|22115.4|22095.4|9
1656338070000|2022-06-27 13:54:30|22120.3|22100.3|22120.3|22100.3|22120.3|22100.3|22120.3|22100.3|0
1656338080000|2022-06-27 13:54:40|22115.1|22095.1|22117.6|22097.6|22117.6|22097.6|22115.1|22095.1|10
1656338090000|2022-06-27 13:54:50|||||||||3
1656338100000|2022-06-27 13:55:00|22120|22100|22120.1|22100.1|22120.1|22100.1|22120|22100|6
1656338110000|2022-06-27 13:55:10|22135.1|22095.1|22135.1|22095.1|22135.1|22095.1|22135.1|22095.1|6
1656338120000|2022-06-27 13:55:20|22127.5|22107.5|22142.6|22122.6|22142.6|22122.6|22127.5|22100|1
1656338140000|2022-06-27 13:55:40|||||||||1
1656338150000|2022-06-27 13:55:50|22145.1|22125.1|22140.1|22120.1|22145.1|22125.1|22140.1|22120.1|6
1656338160000|2022-06-27 13:56:00|||||||||8
1656338170000|2022-06-27 13:56:10|22142.5|22122.5|22137.6|22117.6|22142.6|22122.6|22137.6|22117.6|74
1656338180000|2022-06-27 13:56:20|||||||||3
1656338190000|2022-06-27 13:56:30|||||||||6
1656338200000|2022-06-27 13:56:40|22132.8|22112.8|22127.8|22107.8|22132.8|22112.8|22127.8|22107.8|2
1656338210000|2022-06-27 13:56:50|||||||||2
1656338220000|2022-06-27 13:57:00|22117.6|22097.6|22115.1|22095.1|22117.6|22097.6|22115.1|22095.1|2
1656338230000|2022-06-27 13:57:10|22115|22095|22115|22095|22115|22095|22115|22095|1
1656338250000|2022-06-27 13:57:30|||||||||1
1656338260000|2022-06-27 13:57:40|22112.5|22092.5|22110.1|22090.1|22112.5|22092.5|22110.1|22090.1|1
1656338270000|2022-06-27 13:57:50|22110|22090|22107.6|22087.6|22112.5|22092.5|22105.1|22085.1|5
1656338280000|2022-06-27 13:58:00|22102.8|22082.8|22107.6|22087.6|22107.6|22087.6|22102.6|22082.6|10
1656338320000|2022-06-27 13:58:40|||||||||3
1656338330000|2022-06-27 13:58:50|22110.1|22090.1|22112.5|22092.5|22112.5|22092.5|22110.1|22090.1|2
1656338340000|2022-06-27 13:59:00|22110.1|22090.1|22112.6|22092.6|22112.6|22092.6|22110.1|22090.1|2
1656338360000|2022-06-27 13:59:20|||||||||1
1656338370000|2022-06-27 13:59:30|22110.2|22090.2|22097.6|22077.6|22110.2|22090.2|22097.6|22077.6|57
1656338380000|2022-06-27 13:59:40|22097.7|22077.7|22095.2|22075.2|22097.7|22077.7|22095.2|22075.2|4
1656338390000|2022-06-27 13:59:50|22097.6|22077.6|22097.6|22077.6|22097.7|22077.7|22097.6|22077.6|50
1656338400000|2022-06-27 14:00:00|22095.2|22075.2|22092.8|22072.8|22095.2|22075.2|22092.8|22072.8|12
1656338410000|2022-06-27 14:00:10|22092.7|22072.7|22087.8|22067.8|22092.7|22072.7|22087.8|22067.8|2
1656338420000|2022-06-27 14:00:20|22085.4|22065.4|22077.8|22057.8|22085.4|22065.4|22077.8|22057.8|3
1656338430000|2022-06-27 14:00:30|22077.9|22057.9|22077.9|22057.9|22077.9|22057.9|22077.9|22057.9|2
1656338440000|2022-06-27 14:00:40|22077.8|22057.8|22087.7|22067.7|22087.7|22067.7|22077.8|22057.8|5
1656338450000|2022-06-27 14:00:50|||||||||1
1656338460000|2022-06-27 14:01:00|22087.8|22067.8|22092.7|22072.7|22092.7|22072.7|22087.8|22067.8|2
1656338470000|2022-06-27 14:01:10|22092.8|22072.8|22092.8|22072.8|22092.8|22072.8|22092.8|22072.8|0
1656338480000|2022-06-27 14:01:20|||||||||1
1656338490000|2022-06-27 14:01:30|22090.4|22070.4|22090.3|22070.3|22090.4|22070.4|22090.3|22070.3|3
1656338500000|2022-06-27 14:01:40|22087.8|22067.8|22082.8|22062.8|22087.8|22067.8|22082.8|22062.8|8
1656338510000|2022-06-27 14:01:50|22080.3|22060.3|22075.3|22055.3|22080.3|22060.3|22075.3|22055.3|7
1656338520000|2022-06-27 14:02:00|22072.9|22052.9|22067.8|22047.8|22072.9|22052.9|22067.8|22047.8|21
1656338530000|2022-06-27 14:02:10|22070.3|22050.3|22070.3|22050.3|22070.3|22050.3|22070.3|22050.3|4
1656338540000|2022-06-27 14:02:20|22067.8|22047.8|22067.8|22047.8|22067.8|22047.8|22067.8|22047.8|2
1656338550000|2022-06-27 14:02:30|22072.6|22052.6|22085.3|22065.3|22085.3|22065.3|22072.6|22052.6|11
1656338570000|2022-06-27 14:02:50|||||||||1
1656338580000|2022-06-27 14:03:00|22082.8|22062.8|22082.8|22062.8|22082.8|22062.8|22082.8|22062.8|4
1656338590000|2022-06-27 14:03:10|22080.4|22060.4|22080.4|22060.4|22080.4|22060.4|22080.4|22060.4|1
1656338600000|2022-06-27 14:03:20|22080.3|22060.3|22080.3|22060.3|22080.3|22060.3|22080.3|22060.3|1
1656338610000|2022-06-27 14:03:30|||||||||1
1656338620000|2022-06-27 14:03:40|22077.8|22057.8|22077.8|22057.8|22077.8|22057.8|22077.8|22057.8|6
1656338630000|2022-06-27 14:03:50|22077.7|22057.7|22072.9|22052.9|22077.7|22057.7|22072.9|22052.9|3
1656338640000|2022-06-27 14:04:00|22070.4|22050.4|22080.3|22060.3|22080.3|22060.3|22070.4|22050.4|4
1656338650000|2022-06-27 14:04:10|22082.7|22062.7|22082.8|22062.8|22082.8|22062.8|22082.7|22062.7|0
1656338660000|2022-06-27 14:04:20|||||||||2
1656338670000|2022-06-27 14:04:30|22085.3|22065.3|22085.3|22065.3|22085.3|22065.3|22085.3|22065.3|1
1656338680000|2022-06-27 14:04:40|22080.3|22060.3|22080.3|22060.3|22080.3|22060.3|22080.3|22060.3|0
1656338700000|2022-06-27 14:05:00|||||||||2
1656338710000|2022-06-27 14:05:10|22077.9|22057.9|22077.8|22057.8|22077.9|22057.9|22077.8|22057.8|1
1656338720000|2022-06-27 14:05:20|22077.6|22057.6|22072.8|22052.8|22077.6|22057.6|22072.8|22052.8|3
1656338730000|2022-06-27 14:05:30|22070.4|22050.4|22063|22043|22070.4|22050.4|22063|22043|7
1656338740000|2022-06-27 14:05:40|||||||||1
1656338750000|2022-06-27 14:05:50|22062.9|22042.9|22062.9|22042.9|22062.9|22042.9|22062.9|22042.9|8
1656338760000|2022-06-27 14:06:00|22062.8|22042.8|22045.3|22025.3|22062.8|22042.8|22045.3|22025.3|51
1656338770000|2022-06-27 14:06:10|22045.2|22025.2|22040.3|22020.3|22045.2|22025.2|22040.3|22020.3|15
1656338790000|2022-06-27 14:06:30|22042.7|22022.7|22042.7|22022.7|22042.7|22022.7|22042.7|22022.7|6
1656338800000|2022-06-27 14:06:40|||||||||1
1656338820000|2022-06-27 14:07:00|22042.8|22022.8|22042.8|22022.8|22042.8|22022.8|22042.8|22022.8|3
1656338830000|2022-06-27 14:07:10|22042.9|22022.9|22040.4|22020.4|22042.9|22022.9|22040.4|22020.4|7
1656338840000|2022-06-27 14:07:20|22040.3|22020.3|22040.3|22020.3|22040.3|22020.3|22040.3|22020.3|15
1656338860000|2022-06-27 14:07:40|22032.9|22012.9|22032.8|22012.8|22032.9|22012.9|22032.8|22012.8|3
1656338870000|2022-06-27 14:07:50|22037.8|22017.8|22040.3|22020.3|22040.3|22020.3|22037.8|22017.8|8
1656338880000|2022-06-27 14:08:00|||||||||10
1656338890000|2022-06-27 14:08:10|||||||||1
1656338900000|2022-06-27 14:08:20|22042.8|22022.8|22060.2|22040.2|22060.2|22040.2|22042.8|22022.8|12
1656338910000|2022-06-27 14:08:30|22060.3|22040.3|22065.3|22045.3|22065.3|22045.3|22060.3|22040.3|32
1656338920000|2022-06-27 14:08:40|22072.8|22052.8|22072.8|22052.8|22072.8|22052.8|22072.8|22052.8|5
1656338930000|2022-06-27 14:08:50|||||||||1
1656338940000|2022-06-27 14:09:00|22077.8|22057.8|22077.9|22057.9|22077.9|22057.9|22077.8|22057.8|10
1656338950000|2022-06-27 14:09:10|22080.3|22060.3|22080.3|22060.3|22080.3|22060.3|22080.3|22060.3|3
1656338960000|2022-06-27 14:09:20|22080.4|22060.4|22087.6|22067.6|22087.6|22067.6|22080.4|22060.4|4
1656338970000|2022-06-27 14:09:30|22087.8|22067.8|22087.8|22067.8|22087.8|22067.8|22087.8|22067.8|7
1656339000000|2022-06-27 14:10:00|22097.4|22077.4|22112.7|22092.7|22112.7|22092.7|22097.4|22077.4|5
1656339010000|2022-06-27 14:10:10|||||||||2
1656339020000|2022-06-27 14:10:20|||||||||3
1656339030000|2022-06-27 14:10:30|22112.8|22092.8|22112.8|22092.8|22112.8|22092.8|22112.8|22092.8|12
1656339060000|2022-06-27 14:11:00|22110.4|22090.4|22110.3|22090.3|22110.4|22090.4|22110.3|22090.3|1
1656339070000|2022-06-27 14:11:10|22100.7|22080.7|22098|22078|22100.7|22080.7|22098|22078|0
1656339090000|2022-06-27 14:11:30|22105.6|22065.6|22105.6|22065.6|22105.6|22065.6|22105.6|22065.6|0
1656339100000|2022-06-27 14:11:40|22105.5|22065.5|22098|22078|22105.6|22078|22098|22065.5|1
1656339110000|2022-06-27 14:11:50|22105.6|22065.6|22105.6|22065.6|22105.6|22065.6|22105.6|22065.6|0
1656339120000|2022-06-27 14:12:00|22105.5|22065.5|22095.3|22075.3|22105.5|22075.3|22090.3|22065.5|16
1656339160000|2022-06-27 14:12:40|||||||||6
1656339170000|2022-06-27 14:12:50|||||||||1
1656339180000|2022-06-27 14:13:00|||||||||1
1656339190000|2022-06-27 14:13:10|22097.8|22077.8|22095.3|22075.3|22097.8|22077.8|22095.3|22075.3|1
1656339200000|2022-06-27 14:13:20|||||||||2
1656339210000|2022-06-27 14:13:30|22090.4|22070.4|22090.4|22070.4|22090.4|22070.4|22090.4|22070.4|2
1656339220000|2022-06-27 14:13:40|22088|22068|22085.4|22065.4|22088|22068|22085.4|22065.4|6
1656339230000|2022-06-27 14:13:50|22085.3|22065.3|22082.8|22062.8|22085.3|22065.3|22082.8|22062.8|1
1656339240000|2022-06-27 14:14:00|22078|22058|22077.8|22057.8|22078|22058|22077.8|22057.8|5
1656339250000|2022-06-27 14:14:10|22080.3|22060.3|22085.3|22065.3|22085.3|22065.3|22080.3|22060.3|14
1656339270000|2022-06-27 14:14:30|22085.2|22065.2|22082.7|22062.7|22085.2|22065.2|22082.7|22062.7|1
1656339280000|2022-06-27 14:14:40|||||||||1
1656339290000|2022-06-27 14:14:50|22080.3|22060.3|22075.3|22055.3|22080.3|22060.3|22075.3|22055.3|2
1656339300000|2022-06-27 14:15:00|22072.8|22052.8|22072.8|22052.8|22072.8|22052.8|22072.8|22052.8|8
1656339310000|2022-06-27 14:15:10|||||||||1
1656339320000|2022-06-27 14:15:20|22070.3|22050.3|22070.3|22050.3|22070.3|22050.3|22070.3|22050.3|2
1656339330000|2022-06-27 14:15:30|||||||||1
1656339340000|2022-06-27 14:15:40|22065.5|22045.5|22065.3|22045.3|22065.5|22045.5|22065.3|22045.3|2
1656339350000|2022-06-27 14:15:50|||||||||2
1656339360000|2022-06-27 14:16:00|22062.8|22042.8|22057.9|22037.9|22062.8|22042.8|22057.9|22037.9|7
1656339370000|2022-06-27 14:16:10|22057.7|22037.7|22057.8|22037.8|22057.8|22037.8|22057.7|22037.7|1
1656339390000|2022-06-27 14:16:30|22062.8|22042.8|22062.8|22042.8|22062.8|22042.8|22062.8|22042.8|5
1656339400000|2022-06-27 14:16:40|22067.8|22047.8|22065.3|22045.3|22067.8|22047.8|22065.3|22045.3|6
1656339410000|2022-06-27 14:16:50|22062.9|22042.9|22062.8|22042.8|22062.9|22042.9|22062.8|22042.8|2
1656339420000|2022-06-27 14:17:00|22067.6|22047.6|22067.8|22047.8|22067.8|22047.8|22067.6|22047.6|6
1656339430000|2022-06-27 14:17:10|||||||||1
1656339440000|2022-06-27 14:17:20|22065.4|22045.4|22065.4|22045.4|22065.4|22045.4|22065.4|22045.4|1
1656339450000|2022-06-27 14:17:30|22065.3|22045.3|22062.9|22042.9|22065.3|22045.3|22062.9|22042.9|5
1656339460000|2022-06-27 14:17:40|22065.2|22045.2|22062.8|22042.8|22065.3|22045.3|22062.8|22042.8|3
1656339470000|2022-06-27 14:17:50|||||||||3
1656339480000|2022-06-27 14:18:00|||||||||2
1656339490000|2022-06-27 14:18:10|22062.6|22042.6|22055.4|22035.4|22062.6|22042.6|22055.4|22035.4|9
1656339510000|2022-06-27 14:18:30|22055.3|22035.3|22055.3|22035.3|22055.3|22035.3|22055.3|22035.3|1
1656339520000|2022-06-27 14:18:40|22062.7|22042.7|22062.7|22042.7|22062.7|22042.7|22062.7|22042.7|4
1656339550000|2022-06-27 14:19:10|22063|22043|22067.8|22047.8|22067.8|22047.8|22063|22043|3
1656339560000|2022-06-27 14:19:20|22077.6|22057.6|22090.4|22070.4|22092.7|22072.7|22077.6|22057.6|4
1656339580000|2022-06-27 14:19:40|22085.4|22065.4|22080.4|22060.4|22085.4|22065.4|22080.4|22060.4|2
1656339590000|2022-06-27 14:19:50|||||||||1
1656339610000|2022-06-27 14:20:10|22080.3|22060.3|22075.4|22055.4|22080.3|22060.3|22075.4|22055.4|2
1656339620000|2022-06-27 14:20:20|22075.3|22055.3|22075.3|22055.3|22075.3|22055.3|22075.3|22055.3|1
1656339630000|2022-06-27 14:20:30|22072.8|22052.8|22072.8|22052.8|22072.8|22052.8|22072.8|22052.8|1
1656339640000|2022-06-27 14:20:40|||||||||1
1656339650000|2022-06-27 14:20:50|22070.4|22050.4|22065.4|22045.4|22070.4|22050.4|22065.4|22045.4|3
1656339660000|2022-06-27 14:21:00|22062.9|22042.9|22062.9|22042.9|22062.9|22042.9|22062.9|22042.9|0
1656339670000|2022-06-27 14:21:10|22060.5|22040.5|22060.5|22040.5|22060.5|22040.5|22060.5|22040.5|0
1656339680000|2022-06-27 14:21:20|22058.1|22038.1|22058.1|22038.1|22058.1|22038.1|22058.1|22038.1|5
1656339720000|2022-06-27 14:22:00|22055.6|22035.6|22055.6|22035.6|22055.6|22035.6|22055.6|22035.6|0
1656339770000|2022-06-27 14:22:50|22050.4|22030.4|22050.4|22030.4|22050.4|22030.4|22050.4|22030.4|1
1656339780000|2022-06-27 14:23:00|22048|22028|22042.9|22022.9|22048|22028|22042.9|22022.9|24
1656339790000|2022-06-27 14:23:10|22040.4|22020.4|22035.4|22015.4|22040.4|22020.4|22035.4|22015.4|5
1656339800000|2022-06-27 14:23:20|22033.1|22013.1|22037.9|22017.9|22037.9|22017.9|22033.1|22013.1|20
1656339810000|2022-06-27 14:23:30|||||||||52
1656339820000|2022-06-27 14:23:40|22035.5|22015.5|22033.1|22013.1|22035.5|22015.5|22033.1|22013.1|12
1656339830000|2022-06-27 14:23:50|||||||||11
1656339840000|2022-06-27 14:24:00|22030.7|22010.7|22030.6|22010.6|22030.7|22010.7|22030.6|22010.6|4
1656339850000|2022-06-27 14:24:10|||||||||8
1656339860000|2022-06-27 14:24:20|||||||||1
1656339870000|2022-06-27 14:24:30|22030.5|22010.5|22030.5|22010.5|22030.5|22010.5|22030.5|22010.5|2
1656339880000|2022-06-27 14:24:40|||||||||10
1656339890000|2022-06-27 14:24:50|||||||||13
1656339900000|2022-06-27 14:25:00|22025.7|22005.7|22018|21998|22028|22008|22018|21998|64
1656339910000|2022-06-27 14:25:10|22017.9|21997.9|22015.5|21995.5|22017.9|21997.9|22015.5|21995.5|14
1656339920000|2022-06-27 14:25:20|||||||||1
1656339930000|2022-06-27 14:25:30|||||||||1
1656339940000|2022-06-27 14:25:40|22017.9|21997.9|22040.4|22020.4|22040.4|22020.4|22017.9|21997.9|11
1656339950000|2022-06-27 14:25:50|22040.5|22020.5|22040.5|22020.5|22040.5|22020.5|22040.5|22020.5|13
1656339960000|2022-06-27 14:26:00|22042.9|22022.9|22042.9|22022.9|22042.9|22022.9|22042.9|22022.9|2
1656339970000|2022-06-27 14:26:10|22045.4|22025.4|22053|22033|22053|22033|22045.4|22025.4|19
1656339980000|2022-06-27 14:26:20|22058|22038|22058|22038|22058|22038|22058|22038|4
1656340000000|2022-06-27 14:26:40|||||||||5
1656340010000|2022-06-27 14:26:50|22055.6|22035.6|22053|22033|22055.6|22035.6|22053|22033|6
1656340020000|2022-06-27 14:27:00|22055.4|22035.4|22053|22033|22055.5|22035.5|22053|22033|1
1656340030000|2022-06-27 14:27:10|22050.5|22030.5|22045.5|22025.5|22050.5|22030.5|22045.5|22025.5|10
1656340040000|2022-06-27 14:27:20|||||||||6
1656340060000|2022-06-27 14:27:40|22043|22023|22043|22023|22045.5|22025.5|22043|22023|5
1656340080000|2022-06-27 14:28:00|||||||||5
1656340090000|2022-06-27 14:28:10|||||||||5
1656340120000|2022-06-27 14:28:40|22045.6|22025.6|22045.5|22025.5|22045.6|22025.6|22045.5|22025.5|4
1656340130000|2022-06-27 14:28:50|||||||||1
1656340140000|2022-06-27 14:29:00|22048|22028|22053|22033|22053|22033|22048|22028|1
1656340150000|2022-06-27 14:29:10|22055.5|22035.5|22053|22033|22055.5|22035.5|22053|22033|6
1656340160000|2022-06-27 14:29:20|||||||||1
1656340170000|2022-06-27 14:29:30|||||||||12
1656340180000|2022-06-27 14:29:40|22048.2|22028.2|22048|22028|22048.2|22028.2|22048|22028|2
1656340190000|2022-06-27 14:29:50|22045.6|22025.6|22045.5|22025.5|22045.6|22025.6|22045.5|22025.5|0
1656340200000|2022-06-27 14:30:00|22040.5|22020.5|22042.9|22022.9|22042.9|22022.9|22040.5|22020.5|12
1656340210000|2022-06-27 14:30:10|22043|22023|22043|22023|22043|22023|22043|22023|0
1656340220000|2022-06-27 14:30:20|||||||||3
1656340230000|2022-06-27 14:30:30|22040.6|22020.6|22040.5|22020.5|22040.6|22020.6|22040.5|22020.5|2
1656340240000|2022-06-27 14:30:40|||||||||1
1656340250000|2022-06-27 14:30:50|||||||||3
1656340260000|2022-06-27 14:31:00|22038.1|22018.1|22038|22018|22040.5|22020.5|22035.5|22015.5|5
1656340270000|2022-06-27 14:31:10|||||||||2
1656340280000|2022-06-27 14:31:20|||||||||1
1656340290000|2022-06-27 14:31:30|22035.5|22015.5|22038|22018|22038|22018|22035.5|22015.5|3
1656340300000|2022-06-27 14:31:40|22040.5|22020.5|22055.5|22035.5|22055.5|22035.5|22040.5|22020.5|11
1656340310000|2022-06-27 14:31:50|22055.4|22035.4|22050.5|22030.5|22055.4|22035.4|22050.5|22030.5|2
1656340320000|2022-06-27 14:32:00|22048.1|22028.1|22048|22028|22048.1|22028.1|22048|22028|2
1656340330000|2022-06-27 14:32:10|22050.4|22030.4|22065.4|22045.4|22065.4|22045.4|22050.4|22030.4|13
1656340340000|2022-06-27 14:32:20|22067.8|22047.8|22067.8|22047.8|22067.8|22047.8|22067.8|22047.8|0
1656340360000|2022-06-27 14:32:40|22077.7|22057.7|22082.7|22062.7|22082.7|22062.7|22077.7|22057.7|1
1656340370000|2022-06-27 14:32:50|22085.1|22065.1|22088|22068|22088|22068|22085.1|22065.1|2
1656340390000|2022-06-27 14:33:10|||||||||3
1656340400000|2022-06-27 14:33:20|||||||||4
1656340410000|2022-06-27 14:33:30|22085.6|22065.6|22085.5|22065.5|22085.6|22065.6|22085.5|22065.5|0
1656340420000|2022-06-27 14:33:40|22078.3|22058.3|22073|22053|22078.3|22058.3|22073|22053|1
1656340430000|2022-06-27 14:33:50|22070.5|22050.5|22070.5|22050.5|22070.5|22050.5|22070.5|22050.5|1
1656340440000|2022-06-27 14:34:00|22068|22048|22060.5|22040.5|22068|22048|22060.5|22040.5|4
1656340450000|2022-06-27 14:34:10|||||||||1
1656340460000|2022-06-27 14:34:20|22058|22038|22058|22038|22058|22038|22058|22038|0
1656340490000|2022-06-27 14:34:50|||||||||3
1656340510000|2022-06-27 14:35:10|||||||||1
1656340530000|2022-06-27 14:35:30|22053.1|22033.1|22053.1|22033.1|22053.1|22033.1|22053.1|22033.1|2
1656340540000|2022-06-27 14:35:40|22053|22033|22053|22033|22053|22033|22053|22033|0
1656340550000|2022-06-27 14:35:50|22050.6|22030.6|22050.5|22030.5|22050.6|22030.6|22050.5|22030.5|1
1656340570000|2022-06-27 14:36:10|22048.1|22028.1|22030.5|22010.5|22048.1|22028.1|22030.5|22010.5|24
1656340580000|2022-06-27 14:36:20|||||||||3
1656340590000|2022-06-27 14:36:30|||||||||12
1656340600000|2022-06-27 14:36:40|||||||||10
1656340610000|2022-06-27 14:36:50|22032.9|22012.9|22035.4|22015.4|22035.4|22015.4|22032.9|22012.9|5
1656340620000|2022-06-27 14:37:00|22038|22018|22043.1|22023.1|22048|22028|22038|22018|10
1656340630000|2022-06-27 14:37:10|22043|22023|22043|22023|22043|22023|22043|22023|0
1656340660000|2022-06-27 14:37:40|||||||||2
1656340670000|2022-06-27 14:37:50|||||||||1
1656340700000|2022-06-27 14:38:20|22045.5|22025.5|22069.9|22049.9|22069.9|22049.9|22045.5|22025.5|9
1656340710000|2022-06-27 14:38:30|22070.5|22050.5|22065.5|22045.5|22070.5|22050.5|22065.5|22045.5|8
1656340720000|2022-06-27 14:38:40|22068|22048|22068|22048|22068|22048|22065.6|22045.6|9
1656340740000|2022-06-27 14:39:00|22077.8|22057.8|22083|22063|22083|22063|22077.8|22057.8|4
1656340770000|2022-06-27 14:39:30|22085.5|22065.5|22093|22073|22093|22073|22085.5|22065.5|4
1656340800000|2022-06-27 14:40:00|22088|22068|22058|22038|22088|22068|22058|22038|25
1656340810000|2022-06-27 14:40:10|22060.5|22040.5|22060.5|22040.5|22060.5|22040.5|22060.5|22040.5|6
1656340820000|2022-06-27 14:40:20|22065.2|22045.2|22070.5|22050.5|22070.5|22050.5|22065.2|22045.2|8
1656340830000|2022-06-27 14:40:30|22068|22048|22068.1|22048.1|22070.3|22050.3|22068|22048|0
1656340840000|2022-06-27 14:40:40|22068|22048|22063|22043|22068.1|22048.1|22063|22043|5
1656340850000|2022-06-27 14:40:50|22058|22038|22045.5|22025.5|22058|22038|22045.5|22025.5|2
1656340860000|2022-06-27 14:41:00|22043|22023|22042.9|22022.9|22047.8|22027.8|22042.9|22022.9|6
1656340870000|2022-06-27 14:41:10|||||||||6
1656340880000|2022-06-27 14:41:20|22045.3|22025.3|22050.6|22030.6|22050.6|22030.6|22045.3|22025.3|5
1656340910000|2022-06-27 14:41:50|22050.7|22030.7|22055.4|22035.4|22055.4|22035.4|22050.7|22030.7|4
1656340920000|2022-06-27 14:42:00|22057.9|22037.9|22053.1|22033.1|22057.9|22037.9|22053.1|22033.1|19
1656340950000|2022-06-27 14:42:30|22052.9|22032.9|22055.3|22035.3|22055.3|22035.3|22052.9|22032.9|9
1656340960000|2022-06-27 14:42:40|||||||||6
1656340970000|2022-06-27 14:42:50|||||||||15
1656340980000|2022-06-27 14:43:00|22069.8|22049.8|22085.3|22065.3|22085.3|22065.3|22069.8|22049.8|10
1656340990000|2022-06-27 14:43:10|||||||||3
1656341000000|2022-06-27 14:43:20|22082.9|22062.9|22075.4|22055.4|22082.9|22062.9|22075.4|22055.4|4
1656341010000|2022-06-27 14:43:30|22075.8|22055.8|22082.9|22062.9|22085.4|22065.4|22075.8|22055.8|7
1656341020000|2022-06-27 14:43:40|||||||||1
1656341040000|2022-06-27 14:44:00|||||||||2
1656341050000|2022-06-27 14:44:10|22078.2|22058.2|22077.9|22057.9|22078.2|22058.2|22077.9|22057.9|2
1656341070000|2022-06-27 14:44:30|||||||||2
1656341080000|2022-06-27 14:44:40|||||||||1
1656341090000|2022-06-27 14:44:50|||||||||3
1656341100000|2022-06-27 14:45:00|22080.4|22060.4|22082.9|22062.9|22082.9|22062.9|22080.4|22060.4|6
1656341120000|2022-06-27 14:45:20|22080.4|22060.4|22080.4|22060.4|22080.4|22060.4|22080.4|22060.4|7
1656341130000|2022-06-27 14:45:30|22075.5|22055.5|22073.2|22053.2|22075.5|22055.5|22073.2|22053.2|2
1656341140000|2022-06-27 14:45:40|22072.9|22052.9|22067.9|22047.9|22072.9|22052.9|22067.9|22047.9|5
1656341150000|2022-06-27 14:45:50|22065.4|22045.4|22065.4|22045.4|22065.4|22045.4|22065.4|22045.4|2
1656341160000|2022-06-27 14:46:00|22067.9|22047.9|22067.9|22047.9|22067.9|22047.9|22067.9|22047.9|2
1656341180000|2022-06-27 14:46:20|22072.9|22052.9|22072.9|22052.9|22072.9|22052.9|22072.9|22052.9|4
1656341190000|2022-06-27 14:46:30|22070.4|22050.4|22070.4|22050.4|22070.5|22050.5|22070.4|22050.4|3
1656341210000|2022-06-27 14:46:50|||||||||2
1656341220000|2022-06-27 14:47:00|||||||||1
1656341230000|2022-06-27 14:47:10|22070.3|22050.3|22075.4|22055.4|22075.4|22055.4|22070.3|22050.3|4
1656341240000|2022-06-27 14:47:20|22080.4|22060.4|22082.9|22062.9|22082.9|22062.9|22080.4|22060.4|0
1656341250000|2022-06-27 14:47:30|||||||||1
1656341260000|2022-06-27 14:47:40|22080.4|22060.4|22080.4|22060.4|22080.4|22060.4|22080.4|22060.4|2
1656341270000|2022-06-27 14:47:50|22082.9|22062.9|22082.9|22062.9|22082.9|22062.9|22082.9|22062.9|10
1656341280000|2022-06-27 14:48:00|||||||||2
1656341290000|2022-06-27 14:48:10|22080.4|22060.4|22073.3|22053.3|22080.4|22060.4|22073.3|22053.3|6
1656341300000|2022-06-27 14:48:20|22068.5|22048.5|22068.3|22048.3|22070.6|22050.6|22068.3|22048.3|1
1656341310000|2022-06-27 14:48:30|||||||||1
1656341320000|2022-06-27 14:48:40|22070.6|22050.6|22070.6|22050.6|22073|22053|22068.3|22048.3|11
1656341330000|2022-06-27 14:48:50|22070.5|22050.5|22072.9|22052.9|22072.9|22052.9|22070.5|22050.5|1
1656341350000|2022-06-27 14:49:10|22073|22053|22073|22053|22073|22053|22073|22053|3
1656341370000|2022-06-27 14:49:30|22072.9|22052.9|22073|22053|22073|22053|22072.9|22052.9|2
1656341380000|2022-06-27 14:49:40|22075.4|22055.4|22078|22058|22078|22058|22075.4|22055.4|2
1656341390000|2022-06-27 14:49:50|||||||||3
1656341400000|2022-06-27 14:50:00|22080.3|22060.3|22082.9|22062.9|22082.9|22062.9|22080.3|22060.3|5
1656341410000|2022-06-27 14:50:10|22085.4|22065.4|22085.4|22065.4|22085.4|22065.4|22085.4|22065.4|8
1656341420000|2022-06-27 14:50:20|22088.1|22068.1|22088.1|22068.1|22088.1|22068.1|22088.1|22068.1|0
1656341480000|2022-06-27 14:51:20|22092.9|22072.9|22092.9|22072.9|22092.9|22072.9|22092.9|22072.9|6
1656341490000|2022-06-27 14:51:30|22095.4|22075.4|22095.4|22075.4|22095.4|22075.4|22095.4|22075.4|4
1656341500000|2022-06-27 14:51:40|22095.5|22075.5|22095.5|22075.5|22095.5|22075.5|22095.5|22075.5|1
1656341510000|2022-06-27 14:51:50|22095.4|22075.4|22095.4|22075.4|22095.4|22075.4|22095.4|22075.4|2
1656341520000|2022-06-27 14:52:00|22092.9|22072.9|22088|22068|22092.9|22072.9|22088|22068|3
1656341530000|2022-06-27 14:52:10|22085.5|22065.5|22085.4|22065.4|22085.5|22065.5|22085.4|22065.4|0
1656341560000|2022-06-27 14:52:40|||||||||1
1656341570000|2022-06-27 14:52:50|22087.9|22067.9|22082.9|22062.9|22087.9|22067.9|22082.9|22062.9|7
1656341580000|2022-06-27 14:53:00|22087.9|22067.9|22087.9|22067.9|22087.9|22067.9|22087.9|22067.9|1
1656341590000|2022-06-27 14:53:10|22090.3|22070.3|22090.4|22070.4|22090.4|22070.4|22090.3|22070.3|1
1656341610000|2022-06-27 14:53:30|22085.4|22065.4|22085.4|22065.4|22085.4|22065.4|22085.4|22065.4|10
1656341620000|2022-06-27 14:53:40|22087.9|22067.9|22087.9|22067.9|22087.9|22067.9|22087.9|22067.9|1
1656341640000|2022-06-27 14:54:00|22090.3|22070.3|22100.4|22080.4|22102.9|22082.9|22090.3|22070.3|5
1656341650000|2022-06-27 14:54:10|22102.9|22082.9|22107.9|22087.9|22107.9|22087.9|22102.9|22082.9|2
1656341660000|2022-06-27 14:54:20|22107.8|22087.8|22105.2|22085.2|22107.8|22087.8|22102.7|22082.7|75
1656341670000|2022-06-27 14:54:30|22102.7|22082.7|22102.7|22082.7|22102.7|22082.7|22102.7|22082.7|0
1656341680000|2022-06-27 14:54:40|||||||||1
1656341710000|2022-06-27 14:55:10|||||||||1
1656341720000|2022-06-27 14:55:20|||||||||5
1656341730000|2022-06-27 14:55:30|||||||||2
1656341740000|2022-06-27 14:55:40|22102.8|22082.8|22102.8|22082.8|22102.8|22082.8|22102.8|22082.8|64
1656341760000|2022-06-27 14:56:00|22105.4|22085.4|22105.4|22085.4|22105.4|22085.4|22105.4|22085.4|4
1656341780000|2022-06-27 14:56:20|22110.4|22090.4|22115.3|22095.3|22117.7|22097.7|22110.4|22090.4|4
1656341790000|2022-06-27 14:56:30|22112.9|22092.9|22112.9|22092.9|22112.9|22092.9|22112.9|22092.9|0
1656341800000|2022-06-27 14:56:40|22107.9|22087.9|22110.3|22090.3|22110.3|22090.3|22105.4|22085.4|56
1656341820000|2022-06-27 14:57:00|22117.9|22097.9|22117.9|22097.9|22120.3|22100.3|22117.9|22097.9|6
1656341880000|2022-06-27 14:58:00|||||||||1
1656341910000|2022-06-27 14:58:30|||||||||3
1656341930000|2022-06-27 14:58:50|22117.8|22097.8|22132.7|22112.7|22137.9|22112.7|22117.8|22095.4|6
1656341940000|2022-06-27 14:59:00|22130.3|22110.3|22125.2|22105.2|22130.3|22110.3|22125.2|22105.2|4
1656341950000|2022-06-27 14:59:10|22125.3|22105.3|22127.8|22107.8|22130.1|22110.1|22125.3|22105.3|12
1656341960000|2022-06-27 14:59:20|22125.4|22105.4|22127.9|22107.9|22127.9|22107.9|22125.4|22105.4|15
1656341970000|2022-06-27 14:59:30|22130.3|22110.3|22130.4|22110.4|22130.4|22110.4|22130.3|22110.3|3
1656341980000|2022-06-27 14:59:40|22132.8|22112.8|22132.8|22112.8|22132.8|22112.8|22132.8|22112.8|3
1656341990000|2022-06-27 14:59:50|||||||||1
1656342000000|2022-06-27 15:00:00|22130.3|22110.3|22122.9|22102.9|22130.3|22110.3|22122.9|22102.9|1
1656342020000|2022-06-27 15:00:20|22120.5|22100.5|22120.4|22100.4|22120.5|22100.5|22120.3|22100.3|10
1656342030000|2022-06-27 15:00:30|||||||||21
1656342060000|2022-06-27 15:01:00|22122.8|22102.8|22130.4|22110.4|22130.4|22110.4|22122.8|22102.8|11
1656342070000|2022-06-27 15:01:10|22115.4|22095.4|22107.9|22087.9|22115.4|22095.4|22107.9|22087.9|3
1656342080000|2022-06-27 15:01:20|22105.4|22085.4|22102.9|22082.9|22105.4|22085.4|22100.4|22080.4|1
1656342100000|2022-06-27 15:01:40|22100.5|22080.5|22095.4|22075.4|22100.5|22080.5|22095.4|22075.4|1
1656342110000|2022-06-27 15:01:50|22097.9|22077.9|22095.4|22075.4|22097.9|22077.9|22095.4|22075.4|0
1656342120000|2022-06-27 15:02:00|22097.9|22077.9|22097.9|22077.9|22097.9|22077.9|22097.9|22077.9|6
1656342160000|2022-06-27 15:02:40|22100.3|22080.3|22107.9|22087.9|22110.3|22090.3|22100.3|22080.3|20
1656342170000|2022-06-27 15:02:50|22110.3|22090.3|22110.3|22090.3|22110.3|22090.3|22110.3|22090.3|2
1656342180000|2022-06-27 15:03:00|22112.9|22092.9|22112.9|22092.9|22112.9|22092.9|22112.9|22092.9|3
1656342190000|2022-06-27 15:03:10|22117.9|22097.9|22117.9|22097.9|22117.9|22097.9|22117.9|22097.9|1
1656342200000|2022-06-27 15:03:20|||||||||1
1656342210000|2022-06-27 15:03:30|||||||||3
1656342220000|2022-06-27 15:03:40|||||||||1
1656342250000|2022-06-27 15:04:10|22115.4|22095.4|22115.4|22095.4|22115.4|22095.4|22115.4|22095.4|1
1656342280000|2022-06-27 15:04:40|||||||||2
1656342290000|2022-06-27 15:04:50|22117.8|22097.8|22117.8|22097.8|22117.8|22097.8|22117.8|22097.8|7
1656342300000|2022-06-27 15:05:00|||||||||1
1656342310000|2022-06-27 15:05:10|22120.2|22100.2|22123|22103|22123|22103|22120.2|22100.2|13
1656342320000|2022-06-27 15:05:20|22127.8|22107.8|22118|22098|22127.8|22107.8|22118|22098|12
1656342340000|2022-06-27 15:05:40|22117.9|22097.9|22117.9|22097.9|22117.9|22097.9|22117.9|22097.9|0
1656342350000|2022-06-27 15:05:50|22110.4|22090.4|22110.4|22090.4|22110.4|22090.4|22110.4|22090.4|3
1656342360000|2022-06-27 15:06:00|22110.3|22090.3|22110.3|22090.3|22110.3|22090.3|22110.3|22090.3|7
1656342370000|2022-06-27 15:06:10|22110.4|22090.4|22107.9|22087.9|22110.4|22090.4|22107.9|22087.9|3
1656342400000|2022-06-27 15:06:40|22110.4|22090.4|22110.4|22090.4|22110.4|22090.4|22110.4|22090.4|2
1656342410000|2022-06-27 15:06:50|22117.7|22097.7|22127.7|22107.7|22127.7|22107.7|22117.7|22097.7|5
1656342420000|2022-06-27 15:07:00|22125.3|22105.3|22125.3|22105.3|22125.3|22105.3|22125.3|22105.3|1
1656342430000|2022-06-27 15:07:10|||||||||1
1656342440000|2022-06-27 15:07:20|22125.4|22105.4|22123|22103|22125.4|22105.4|22123|22103|0
1656342450000|2022-06-27 15:07:30|22122.9|22102.9|22122.9|22102.9|22122.9|22102.9|22122.9|22102.9|1
1656342460000|2022-06-27 15:07:40|||||||||1
1656342470000|2022-06-27 15:07:50|22122.8|22102.8|22145.3|22125.3|22155.2|22135.2|22122.8|22102.8|41
1656342480000|2022-06-27 15:08:00|22140.4|22120.4|22140.4|22120.4|22140.4|22120.4|22140.4|22120.4|3
1656342490000|2022-06-27 15:08:10|22140.1|22120.1|22140.1|22120.1|22140.1|22120.1|22140.1|22120.1|0
1656342500000|2022-06-27 15:08:20|||||||||1
1656342520000|2022-06-27 15:08:40|22132.9|22112.9|22137.6|22117.6|22137.6|22117.6|22132.8|22112.8|3
1656342530000|2022-06-27 15:08:50|22144.9|22124.9|22142.6|22122.6|22145|22125|22142.6|22122.6|2
1656342540000|2022-06-27 15:09:00|22142.8|22122.8|22142.8|22122.8|22142.8|22122.8|22142.6|22122.6|3
1656342550000|2022-06-27 15:09:10|22142.6|22122.6|22145.2|22125.2|22145.2|22125.2|22142.6|22122.6|3
1656342560000|2022-06-27 15:09:20|22152.7|22132.7|22152.7|22132.7|22152.7|22132.7|22152.7|22132.7|6
1656342570000|2022-06-27 15:09:30|22155.1|22135.1|22157.6|22137.6|22157.6|22137.6|22155.1|22135.1|4
1656342580000|2022-06-27 15:09:40|||||||||1
1656342590000|2022-06-27 15:09:50|22157.7|22137.7|22157.7|22137.7|22157.7|22137.7|22157.7|22137.7|3
1656342600000|2022-06-27 15:10:00|||||||||17
1656342610000|2022-06-27 15:10:10|22155.2|22135.2|22155.2|22135.2|22155.2|22135.2|22155.2|22135.2|13
1656342630000|2022-06-27 15:10:30|22157.7|22137.7|22157.7|22137.7|22157.7|22137.7|22157.7|22137.7|5
1656342640000|2022-06-27 15:10:40|||||||||1
1656342650000|2022-06-27 15:10:50|22152.9|22132.9|22152.7|22132.7|22152.9|22132.9|22152.7|22132.7|0
1656342660000|2022-06-27 15:11:00|22150.3|22130.3|22150.3|22130.3|22150.3|22130.3|22150.3|22130.3|2
1656342670000|2022-06-27 15:11:10|||||||||2
1656342680000|2022-06-27 15:11:20|||||||||3
1656342690000|2022-06-27 15:11:30|22147.9|22127.9|22150.3|22130.3|22155.1|22135.1|22147.9|22127.9|4
1656342700000|2022-06-27 15:11:40|22152.7|22132.7|22152.7|22132.7|22152.7|22132.7|22152.7|22132.7|0
1656342710000|2022-06-27 15:11:50|22150.3|22130.3|22150.3|22130.3|22150.3|22130.3|22150.3|22130.3|0
1656342720000|2022-06-27 15:12:00|22152.7|22132.7|22150.2|22130.2|22152.7|22132.7|22150.2|22130.2|2
1656342750000|2022-06-27 15:12:30|22150.4|22130.4|22155.2|22135.2|22155.2|22135.2|22150.4|22130.4|7
1656342760000|2022-06-27 15:12:40|22150.2|22130.2|22142.7|22122.7|22150.2|22130.2|22142.7|22122.7|14
1656342770000|2022-06-27 15:12:50|22130.4|22110.4|22130.4|22110.4|22130.4|22110.4|22130.4|22110.4|2
1656342780000|2022-06-27 15:13:00|22130.2|22110.2|22127.7|22107.7|22130.2|22110.2|22127.7|22107.7|1
1656342790000|2022-06-27 15:13:10|22122.8|22102.8|22122.8|22102.8|22122.8|22102.8|22122.8|22102.8|1
1656342800000|2022-06-27 15:13:20|22120.3|22100.3|22120.2|22100.2|22120.3|22100.3|22120.2|22100.2|3
1656342820000|2022-06-27 15:13:40|22122.7|22102.7|22122.7|22102.7|22122.7|22102.7|22122.7|22102.7|0
1656342850000|2022-06-27 15:14:10|22122.8|22102.8|22130.1|22110.1|22130.1|22110.1|22122.8|22102.8|2
1656342860000|2022-06-27 15:14:20|22130.2|22110.2|22130.2|22110.2|22130.2|22110.2|22130.2|22110.2|2
1656342880000|2022-06-27 15:14:40|22125.4|22105.4|22117.7|22097.7|22125.4|22105.4|22117.7|22097.7|4
1656342890000|2022-06-27 15:14:50|22112.9|22092.9|22112.7|22092.7|22112.9|22092.9|22112.7|22092.7|6
1656342900000|2022-06-27 15:15:00|22110.2|22090.2|22105.3|22085.3|22110.2|22090.2|22105.3|22085.3|4
1656342910000|2022-06-27 15:15:10|22102.8|22082.8|22095.1|22075.1|22102.8|22082.8|22095.1|22075.1|2
1656342940000|2022-06-27 15:15:40|22095.2|22075.2|22097.6|22077.6|22097.6|22077.6|22095.2|22075.2|3
1656342950000|2022-06-27 15:15:50|22097.7|22077.7|22105.2|22085.2|22105.2|22085.2|22097.7|22077.7|3
1656342960000|2022-06-27 15:16:00|22107.6|22087.6|22105.2|22085.2|22110.1|22090.1|22105.2|22085.2|3
1656342990000|2022-06-27 15:16:30|22107.7|22087.7|22102.9|22082.9|22107.7|22087.7|22102.9|22082.9|1
1656343000000|2022-06-27 15:16:40|22102.7|22082.7|22107.7|22087.7|22107.7|22087.7|22102.7|22082.7|2
1656343010000|2022-06-27 15:16:50|||||||||1
1656343020000|2022-06-27 15:17:00|||||||||1
1656343040000|2022-06-27 15:17:20|22107.6|22087.6|22105.2|22085.2|22107.6|22087.6|22105.2|22085.2|1
1656343050000|2022-06-27 15:17:30|22098|22078|22097.7|22077.7|22100.1|22080.1|22097.7|22077.7|4
1656343060000|2022-06-27 15:17:40|22100.1|22080.1|22100.2|22080.2|22100.2|22080.2|22100.1|22080.1|0
1656343070000|2022-06-27 15:17:50|22097.7|22077.7|22097.7|22077.7|22097.7|22077.7|22097.7|22077.7|0
1656343090000|2022-06-27 15:18:10|22100.2|22080.2|22100.2|22080.2|22100.2|22080.2|22100.2|22080.2|0
1656343100000|2022-06-27 15:18:20|||||||||6
1656343120000|2022-06-27 15:18:40|||||||||3
1656343130000|2022-06-27 15:18:50|||||||||1
1656343140000|2022-06-27 15:19:00|22097.7|22077.7|22100.2|22080.2|22100.2|22080.2|22097.7|22077.7|3
1656343160000|2022-06-27 15:19:20|22097.7|22077.7|22092.8|22072.8|22097.7|22077.7|22092.8|22072.8|4
1656343170000|2022-06-27 15:19:30|22092.7|22072.7|22080.4|22060.4|22092.7|22072.7|22080.4|22060.4|6
1656343180000|2022-06-27 15:19:40|22080.2|22060.2|22077.6|22057.6|22080.2|22060.2|22077.6|22057.6|2
1656343190000|2022-06-27 15:19:50|||||||||4
1656343200000|2022-06-27 15:20:00|22075.1|22055.1|22075.1|22055.1|22075.1|22055.1|22075.1|22055.1|0
1656343210000|2022-06-27 15:20:10|22072.7|22052.7|22072.7|22052.7|22072.7|22052.7|22072.7|22052.7|0
1656343220000|2022-06-27 15:20:20|||||||||1
1656343230000|2022-06-27 15:20:30|||||||||4
1656343240000|2022-06-27 15:20:40|||||||||2
1656343290000|2022-06-27 15:21:30|22072.6|22052.6|22072.6|22052.6|22072.6|22052.6|22072.6|22052.6|1
1656343300000|2022-06-27 15:21:40|22072.7|22052.7|22072.7|22052.7|22072.7|22052.7|22072.7|22052.7|0
1656343310000|2022-06-27 15:21:50|||||||||1
1656343320000|2022-06-27 15:22:00|22070.2|22050.2|22062.6|22042.6|22070.2|22050.2|22062.6|22042.6|18
1656343330000|2022-06-27 15:22:10|22060.1|22040.1|22057.7|22037.7|22062.6|22042.6|22057.7|22037.7|11
1656343340000|2022-06-27 15:22:20|22060.1|22040.1|22060.2|22040.2|22060.2|22040.2|22060.1|22040.1|0
1656343350000|2022-06-27 15:22:30|22057.8|22037.8|22057.7|22037.7|22057.8|22037.8|22057.7|22037.7|0
1656343360000|2022-06-27 15:22:40|||||||||34
1656343380000|2022-06-27 15:23:00|||||||||2
1656343390000|2022-06-27 15:23:10|||||||||1
1656343400000|2022-06-27 15:23:20|||||||||6
1656343410000|2022-06-27 15:23:30|22055.2|22035.2|22052.6|22032.6|22055.2|22035.2|22052.6|22032.6|2
1656343420000|2022-06-27 15:23:40|22050.2|22030.2|22047.8|22027.8|22050.2|22030.2|22047.8|22027.8|4
1656343430000|2022-06-27 15:23:50|22047.7|22027.7|22045.2|22025.2|22047.7|22027.7|22045.2|22025.2|3
1656343440000|2022-06-27 15:24:00|22042.8|22022.8|22042.8|22022.8|22042.8|22022.8|22042.8|22022.8|3
1656343450000|2022-06-27 15:24:10|22045.2|22025.2|22045.2|22025.2|22045.2|22025.2|22045.2|22025.2|0
1656343470000|2022-06-27 15:24:30|22045.4|22025.4|22055.1|22035.1|22055.1|22035.1|22045.4|22025.4|6
1656343480000|2022-06-27 15:24:40|22055|22035|22052.7|22032.7|22055|22035|22052.7|22032.7|1
1656343500000|2022-06-27 15:25:00|22057.7|22037.7|22062.7|22042.7|22062.7|22042.7|22057.7|22037.7|10
1656343510000|2022-06-27 15:25:10|22063.1|22043.1|22072.7|22052.7|22072.7|22052.7|22063.1|22043.1|7
1656343520000|2022-06-27 15:25:20|22085|22065|22092.7|22072.7|22092.7|22072.7|22085|22065|5
1656343530000|2022-06-27 15:25:30|22095.2|22075.2|22097.7|22077.7|22097.7|22077.7|22095.2|22075.2|2
1656343540000|2022-06-27 15:25:40|||||||||4
1656343550000|2022-06-27 15:25:50|||||||||2
1656343570000|2022-06-27 15:26:10|22095.2|22075.2|22095.2|22075.2|22095.2|22075.2|22095.2|22075.2|7
1656343580000|2022-06-27 15:26:20|||||||||3
1656343590000|2022-06-27 15:26:30|22097.5|22077.5|22097.5|22077.5|22097.5|22077.5|22097.5|22077.5|2
1656343600000|2022-06-27 15:26:40|22095.2|22075.2|22097.7|22077.7|22097.7|22077.7|22095.2|22075.2|5
1656343620000|2022-06-27 15:27:00|22097.5|22077.5|22095.2|22075.2|22097.5|22077.5|22095.2|22075.2|1
1656343640000|2022-06-27 15:27:20|22092.7|22072.7|22092.7|22072.7|22092.7|22072.7|22092.7|22072.7|1
1656343660000|2022-06-27 15:27:40|22092.5|22072.5|22092.5|22072.5|22092.5|22072.5|22092.5|22072.5|2
1656343680000|2022-06-27 15:28:00|22087.8|22067.8|22095.3|22055.3|22095.3|22067.8|22087.6|22055.3|1
1656343690000|2022-06-27 15:28:10|22095.1|22055.1|22085.1|22065.1|22095.1|22065.1|22082.6|22055.1|4
1656343720000|2022-06-27 15:28:40|||||||||2
1656343730000|2022-06-27 15:28:50|||||||||1
1656343750000|2022-06-27 15:29:10|||||||||1
1656343760000|2022-06-27 15:29:20|22082.8|22062.8|22077.6|22057.6|22082.8|22062.8|22077.6|22057.6|4
1656343770000|2022-06-27 15:29:30|22075.1|22055.1|22072.6|22052.6|22075.1|22055.1|22072.6|22052.6|8
1656343780000|2022-06-27 15:29:40|||||||||14
1656343790000|2022-06-27 15:29:50|22070.3|22050.3|22072.6|22052.6|22072.6|22052.6|22070.3|22050.3|6
1656343810000|2022-06-27 15:30:10|22079.8|22059.8|22087.3|22067.3|22087.3|22067.3|22079.8|22059.8|18
1656343820000|2022-06-27 15:30:20|22089.7|22069.7|22089.7|22069.7|22089.7|22069.7|22087.3|22067.3|4
1656343830000|2022-06-27 15:30:30|22087.3|22067.3|22087.3|22067.3|22087.3|22067.3|22087.3|22067.3|2
1656343860000|2022-06-27 15:31:00|||||||||23
1656343870000|2022-06-27 15:31:10|22087.6|22067.6|22095|22075|22095|22075|22087.6|22067.6|2
1656343880000|2022-06-27 15:31:20|22097.5|22077.5|22112.6|22092.6|22112.6|22092.6|22097.5|22077.5|1
1656343900000|2022-06-27 15:31:40|22119.8|22099.8|22122.5|22102.5|22122.5|22102.5|22119.8|22099.8|8
1656343930000|2022-06-27 15:32:10|22124.9|22104.9|22124.9|22104.9|22124.9|22104.9|22124.9|22104.9|3
1656343940000|2022-06-27 15:32:20|22125|22105|22122.5|22102.5|22125|22105|22122.5|22102.5|1
1656343950000|2022-06-27 15:32:30|22120.1|22100.1|22117.6|22097.6|22120.1|22100.1|22117.6|22097.6|0
1656343960000|2022-06-27 15:32:40|||||||||2
1656343980000|2022-06-27 15:33:00|22115.2|22095.2|22112.7|22092.7|22115.2|22095.2|22112.7|22092.7|1
1656343990000|2022-06-27 15:33:10|22110.1|22090.1|22107.6|22087.6|22110.1|22090.1|22107.6|22087.6|1
1656344000000|2022-06-27 15:33:20|22102.9|22082.9|22102.6|22082.6|22102.9|22082.9|22102.6|22082.6|2
1656344010000|2022-06-27 15:33:30|22100.2|22080.2|22100.1|22080.1|22100.2|22080.2|22100.1|22080.1|0
1656344020000|2022-06-27 15:33:40|22095.4|22075.4|22095.1|22075.1|22095.4|22075.4|22095.1|22075.1|1
1656344040000|2022-06-27 15:34:00|22090.1|22070.1|22087.6|22067.6|22090.1|22070.1|22087.6|22067.6|3
1656344050000|2022-06-27 15:34:10|22085.2|22065.2|22085.1|22065.1|22087.6|22067.6|22085.1|22065.1|3
1656344070000|2022-06-27 15:34:30|||||||||1
1656344090000|2022-06-27 15:34:50|22087.6|22067.6|22092.9|22072.9|22092.9|22072.9|22087.6|22067.6|13
1656344100000|2022-06-27 15:35:00|||||||||1
1656344110000|2022-06-27 15:35:10|22097.6|22077.6|22097.6|22077.6|22100.1|22080.1|22097.6|22077.6|13
1656344130000|2022-06-27 15:35:30|||||||||3
1656344140000|2022-06-27 15:35:40|||||||||2
1656344160000|2022-06-27 15:36:00|22097.5|22077.5|22097.5|22077.5|22097.5|22077.5|22097.5|22077.5|0
1656344170000|2022-06-27 15:36:10|||||||||3
1656344180000|2022-06-27 15:36:20|||||||||1
1656344190000|2022-06-27 15:36:30|22097.6|22077.6|22097.6|22077.6|22097.6|22077.6|22097.6|22077.6|1
1656344200000|2022-06-27 15:36:40|22095.1|22075.1|22095.1|22075.1|22095.1|22075.1|22095.1|22075.1|3
1656344240000|2022-06-27 15:37:20|||||||||1
1656344260000|2022-06-27 15:37:40|22094.9|22074.9|22094.9|22074.9|22094.9|22074.9|22094.9|22074.9|48
1656344270000|2022-06-27 15:37:50|22097.5|22077.5|22102.5|22082.5|22104.8|22084.8|22097.4|22077.4|12
1656344280000|2022-06-27 15:38:00|22102.4|22082.4|22112.4|22092.4|22117.3|22097.3|22102.4|22082.4|16
1656344290000|2022-06-27 15:38:10|22114.9|22094.9|22119.9|22099.9|22119.9|22099.9|22114.9|22094.9|1
1656344300000|2022-06-27 15:38:20|22117.4|22097.4|22117.4|22097.4|22117.4|22097.4|22117.4|22097.4|0
1656344310000|2022-06-27 15:38:30|22119.9|22099.9|22122.4|22102.4|22122.4|22102.4|22119.9|22099.9|0
1656344320000|2022-06-27 15:38:40|22124.9|22104.9|22127.4|22107.4|22127.4|22107.4|22124.9|22104.9|1
1656344330000|2022-06-27 15:38:50|22129.9|22109.9|22127.4|22107.4|22129.9|22109.9|22127.4|22107.4|1
1656344340000|2022-06-27 15:39:00|22125|22105|22122.5|22102.5|22125|22105|22122.5|22102.5|2
1656344350000|2022-06-27 15:39:10|22122.4|22102.4|22124.9|22104.9|22124.9|22104.9|22122.4|22102.4|1
1656344360000|2022-06-27 15:39:20|22129.7|22109.7|22129.9|22109.9|22129.9|22109.9|22129.7|22109.7|5
1656344390000|2022-06-27 15:39:50|22127.4|22107.4|22125|22105|22127.4|22107.4|22125|22105|3
1656344400000|2022-06-27 15:40:00|22124.9|22104.9|22122.4|22102.4|22124.9|22104.9|22122.4|22102.4|5
1656344420000|2022-06-27 15:40:20|22119.9|22099.9|22119.9|22099.9|22119.9|22099.9|22119.9|22099.9|3
1656344430000|2022-06-27 15:40:30|22122.3|22102.3|22122.3|22102.3|22122.3|22102.3|22122.3|22102.3|2
1656344450000|2022-06-27 15:40:50|||||||||1
1656344460000|2022-06-27 15:41:00|22119.9|22099.9|22110.1|22090.1|22119.9|22099.9|22110.1|22090.1|2
1656344470000|2022-06-27 15:41:10|22112.5|22092.5|22124.6|22104.6|22124.6|22104.6|22109.9|22089.9|12
1656344490000|2022-06-27 15:41:30|22124.7|22104.7|22117.5|22097.5|22124.7|22104.7|22117.5|22097.5|2
1656344500000|2022-06-27 15:41:40|22119.9|22099.9|22115.1|22095.1|22119.9|22099.9|22115.1|22095.1|0
1656344510000|2022-06-27 15:41:50|22115|22095|22115|22095|22115|22095|22115|22095|1
1656344520000|2022-06-27 15:42:00|22112.6|22092.6|22112.5|22092.5|22112.6|22092.6|22112.5|22092.5|0
1656344530000|2022-06-27 15:42:10|22114.9|22094.9|22112.5|22092.5|22114.9|22094.9|22112.5|22092.5|0
1656344550000|2022-06-27 15:42:30|22112.4|22092.4|22112.4|22092.4|22112.4|22092.4|22112.4|22092.4|11
1656344560000|2022-06-27 15:42:40|22110|22090|22107.5|22087.5|22110|22090|22107.5|22087.5|2
1656344580000|2022-06-27 15:43:00|22107.4|22087.4|22107.4|22087.4|22107.4|22087.4|22107.4|22087.4|0
1656344630000|2022-06-27 15:43:50|||||||||1
1656344640000|2022-06-27 15:44:00|||||||||15
1656344690000|2022-06-27 15:44:50|||||||||1
1656344700000|2022-06-27 15:45:00|||||||||1
1656344710000|2022-06-27 15:45:10|22109.9|22089.9|22107.4|22087.4|22109.9|22089.9|22107.4|22087.4|11
1656344720000|2022-06-27 15:45:20|22109.9|22089.9|22109.9|22089.9|22109.9|22089.9|22109.9|22089.9|2
1656344770000|2022-06-27 15:46:10|22119.9|22099.9|22119.9|22099.9|22119.9|22099.9|22119.9|22099.9|1
1656344780000|2022-06-27 15:46:20|22122.4|22102.4|22122.4|22102.4|22122.4|22102.4|22122.4|22102.4|3
1656344790000|2022-06-27 15:46:30|||||||||2
1656344800000|2022-06-27 15:46:40|||||||||1
1656344810000|2022-06-27 15:46:50|||||||||1
1656344820000|2022-06-27 15:47:00|||||||||1
1656344830000|2022-06-27 15:47:10|22122.3|22102.3|22122.3|22102.3|22122.3|22102.3|22122.3|22102.3|3
1656344850000|2022-06-27 15:47:30|22122.4|22102.4|22122.4|22102.4|22122.4|22102.4|22122.4|22102.4|0
1656344910000|2022-06-27 15:48:30|22119.9|22099.9|22117.5|22097.5|22119.9|22099.9|22117.5|22097.5|1
1656344920000|2022-06-27 15:48:40|22117.4|22097.4|22117.4|22097.4|22117.4|22097.4|22117.4|22097.4|1
1656344950000|2022-06-27 15:49:10|22127.2|22107.2|22127.6|22107.6|22127.6|22107.6|22127.2|22107.2|10
1656344970000|2022-06-27 15:49:30|22127.7|22107.7|22142.3|22122.3|22144.8|22124.8|22127.7|22107.7|3
1656344980000|2022-06-27 15:49:40|22139.9|22119.9|22142.2|22122.2|22142.2|22122.2|22139.9|22119.9|1
1656344990000|2022-06-27 15:49:50|22139.8|22119.8|22139.8|22119.8|22139.8|22119.8|22139.8|22119.8|0
1656345010000|2022-06-27 15:50:10|22137.4|22117.4|22135|22115|22137.4|22117.4|22135|22115|1
1656345030000|2022-06-27 15:50:30|22130|22110|22130|22110|22130|22110|22130|22110|1
1656345040000|2022-06-27 15:50:40|||||||||1
1656345060000|2022-06-27 15:51:00|22132.4|22112.4|22132.4|22112.4|22132.4|22112.4|22132.4|22112.4|0
1656345070000|2022-06-27 15:51:10|22127.6|22107.6|22125|22105|22127.6|22107.6|22125|22105|3
1656345080000|2022-06-27 15:51:20|22125.1|22105.1|22127.4|22107.4|22127.4|22107.4|22122.7|22102.7|25
1656345090000|2022-06-27 15:51:30|22129.8|22109.8|22132.2|22112.2|22132.2|22112.2|22129.8|22109.8|2
1656345100000|2022-06-27 15:51:40|22132.4|22112.4|22132.4|22112.4|22132.4|22112.4|22132.4|22112.4|0
1656345110000|2022-06-27 15:51:50|||||||||2
1656345120000|2022-06-27 15:52:00|||||||||1
1656345150000|2022-06-27 15:52:30|22134.9|22114.9|22134.9|22114.9|22134.9|22114.9|22134.9|22114.9|0
1656345160000|2022-06-27 15:52:40|22135.1|22115.1|22139.9|22119.9|22139.9|22119.9|22135.1|22115.1|5
1656345170000|2022-06-27 15:52:50|||||||||2
1656345180000|2022-06-27 15:53:00|22140|22120|22142.4|22122.4|22142.4|22122.4|22140|22120|1
1656345190000|2022-06-27 15:53:10|22144.9|22124.9|22144.9|22124.9|22144.9|22124.9|22144.9|22124.9|0
1656345210000|2022-06-27 15:53:30|||||||||2
1656345220000|2022-06-27 15:53:40|22142.5|22122.5|22142.4|22122.4|22142.5|22122.5|22142.4|22122.4|1
1656345230000|2022-06-27 15:53:50|22144.9|22124.9|22154.9|22134.9|22154.9|22134.9|22144.9|22124.9|4
1656345250000|2022-06-27 15:54:10|||||||||5
1656345270000|2022-06-27 15:54:30|||||||||9
1656345300000|2022-06-27 15:55:00|22152.5|22132.5|22152.4|22132.4|22152.5|22132.5|22152.4|22132.4|0
1656345310000|2022-06-27 15:55:10|22152.5|22132.5|22174.8|22154.8|22189.3|22154.8|22152.5|22129.3|28
1656345330000|2022-06-27 15:55:30|22172.4|22152.4|22172.4|22152.4|22172.4|22152.4|22172.4|22152.4|17
1656345350000|2022-06-27 15:55:50|22167.4|22147.4|22167.4|22147.4|22167.4|22147.4|22167.4|22147.4|3
1656345370000|2022-06-27 15:56:10|||||||||6
1656345380000|2022-06-27 15:56:20|22165|22145|22164.9|22144.9|22165|22145|22164.9|22144.9|0
1656345390000|2022-06-27 15:56:30|||||||||1
1656345400000|2022-06-27 15:56:40|22165.1|22145.1|22170|22150|22170|22150|22165.1|22145.1|3
1656345410000|2022-06-27 15:56:50|22169.8|22149.8|22169.8|22149.8|22169.8|22149.8|22169.8|22149.8|3
1656345430000|2022-06-27 15:57:10|22174.6|22154.6|22169.9|22149.9|22174.6|22154.6|22169.9|22149.9|1
1656345450000|2022-06-27 15:57:30|22169.8|22149.8|22169.8|22149.8|22169.8|22149.8|22169.8|22149.8|2
1656345460000|2022-06-27 15:57:40|22169.9|22149.9|22169.9|22149.9|22169.9|22149.9|22169.9|22149.9|0
1656345490000|2022-06-27 15:58:10|22167.5|22147.5|22167.3|22147.3|22167.5|22147.5|22167.3|22147.3|3
1656345500000|2022-06-27 15:58:20|22157.4|22137.4|22155|22135|22157.4|22137.4|22155|22135|5
1656345510000|2022-06-27 15:58:30|22154.9|22134.9|22137.4|22117.4|22154.9|22134.9|22137.4|22117.4|2
1656345520000|2022-06-27 15:58:40|22139.8|22119.8|22142.3|22122.3|22142.3|22122.3|22139.8|22119.8|2
1656345530000|2022-06-27 15:58:50|22137.3|22117.3|22137.3|22117.3|22137.3|22117.3|22137.3|22117.3|1
1656345540000|2022-06-27 15:59:00|22134.9|22114.9|22134.8|22114.8|22134.9|22114.9|22134.8|22114.8|0
1656345550000|2022-06-27 15:59:10|22129.9|22109.9|22129.9|22109.9|22129.9|22109.9|22129.9|22109.9|1
1656345560000|2022-06-27 15:59:20|22127.4|22107.4|22127.4|22107.4|22127.4|22107.4|22127.4|22107.4|0
1656345570000|2022-06-27 15:59:30|22124.9|22104.9|22125|22105|22125|22105|22124.9|22104.9|2
1656345580000|2022-06-27 15:59:40|22124.9|22104.9|22124.9|22104.9|22124.9|22104.9|22124.9|22104.9|3
1656345600000|2022-06-27 16:00:00|22122.4|22102.4|22122.4|22102.4|22122.4|22102.4|22122.4|22102.4|7
1656345610000|2022-06-27 16:00:10|||||||||7
1656345620000|2022-06-27 16:00:20|||||||||2
1656345630000|2022-06-27 16:00:30|||||||||1
1656345640000|2022-06-27 16:00:40|||||||||1
1656345660000|2022-06-27 16:01:00|22119.8|22099.8|22119.8|22099.8|22119.8|22099.8|22119.8|22099.8|9
1656345720000|2022-06-27 16:02:00|22117.4|22097.4|22117.4|22097.4|22117.4|22097.4|22117.4|22097.4|1
1656345730000|2022-06-27 16:02:10|||||||||7
1656345760000|2022-06-27 16:02:40|||||||||1
1656345780000|2022-06-27 16:03:00|22112.6|22092.6|22112.4|22092.4|22112.6|22092.6|22112.4|22092.4|1
1656345790000|2022-06-27 16:03:10|22112.3|22092.3|22112.3|22092.3|22112.3|22092.3|22112.3|22092.3|0
1656345800000|2022-06-27 16:03:20|22114.7|22094.7|22119.9|22099.9|22119.9|22099.9|22114.7|22094.7|10
1656345860000|2022-06-27 16:04:20|||||||||26
1656345870000|2022-06-27 16:04:30|||||||||7
1656345880000|2022-06-27 16:04:40|||||||||1
1656345890000|2022-06-27 16:04:50|||||||||1
1656345910000|2022-06-27 16:05:10|22117.4|22097.4|22117.4|22097.4|22117.4|22097.4|22117.4|22097.4|3
1656345920000|2022-06-27 16:05:20|||||||||1
1656345930000|2022-06-27 16:05:30|22112.5|22092.5|22107.7|22087.7|22112.5|22092.5|22107.7|22087.7|3
1656345940000|2022-06-27 16:05:40|||||||||7
1656345960000|2022-06-27 16:06:00|22107.6|22087.6|22107.6|22087.6|22107.6|22087.6|22107.6|22087.6|0
1656346010000|2022-06-27 16:06:50|22107.5|22087.5|22109.9|22089.9|22109.9|22089.9|22107.4|22087.4|11
1656346020000|2022-06-27 16:07:00|22112.3|22092.3|22117.1|22097.1|22117.1|22097.1|22112.3|22092.3|3
1656346030000|2022-06-27 16:07:10|22127.3|22107.3|22127.4|22107.4|22127.4|22107.4|22127.3|22107.3|2
1656346060000|2022-06-27 16:07:40|||||||||1
1656346070000|2022-06-27 16:07:50|22132.4|22112.4|22142.4|22122.4|22142.4|22122.4|22132.4|22112.4|6
1656346080000|2022-06-27 16:08:00|||||||||10
1656346090000|2022-06-27 16:08:10|22140|22120|22139.9|22119.9|22140|22120|22139.9|22119.9|0
1656346100000|2022-06-27 16:08:20|22137.4|22117.4|22137.4|22117.4|22137.4|22117.4|22137.4|22117.4|1
1656346140000|2022-06-27 16:09:00|22134.9|22114.9|22134.9|22114.9|22134.9|22114.9|22134.9|22114.9|2
1656346150000|2022-06-27 16:09:10|||||||||7
1656346160000|2022-06-27 16:09:20|22135|22115|22139.7|22119.7|22139.7|22119.7|22135|22115|3
1656346170000|2022-06-27 16:09:30|22139.9|22119.9|22139.9|22119.9|22139.9|22119.9|22139.9|22119.9|0
1656346190000|2022-06-27 16:09:50|22137.4|22117.4|22137.4|22117.4|22137.4|22117.4|22135|22115|6
1656346200000|2022-06-27 16:10:00|22134.9|22114.9|22132.4|22112.4|22137.4|22117.4|22132.4|22112.4|4
1656346210000|2022-06-27 16:10:10|||||||||2
1656346220000|2022-06-27 16:10:20|||||||||12
1656346260000|2022-06-27 16:11:00|||||||||3
1656346280000|2022-06-27 16:11:20|||||||||2
1656346290000|2022-06-27 16:11:30|||||||||7
1656346300000|2022-06-27 16:11:40|22132.5|22112.5|22142.4|22122.4|22142.4|22122.4|22132.5|22112.5|8
1656346340000|2022-06-27 16:12:20|22142.3|22122.3|22142.3|22122.3|22142.3|22122.3|22142.3|22122.3|2
1656346350000|2022-06-27 16:12:30|22142.6|22122.6|22147.3|22127.3|22147.3|22127.3|22142.6|22122.6|2
1656346360000|2022-06-27 16:12:40|22147.7|22127.7|22157.3|22137.3|22157.3|22137.3|22147.7|22127.7|10
1656346370000|2022-06-27 16:12:50|||||||||1
1656346380000|2022-06-27 16:13:00|||||||||1
1656346430000|2022-06-27 16:13:50|||||||||17
1656346450000|2022-06-27 16:14:10|||||||||2
1656346470000|2022-06-27 16:14:30|||||||||1
1656346490000|2022-06-27 16:14:50|22162.1|22142.1|22162.3|22142.3|22162.3|22142.3|22162.1|22142.1|1
1656346500000|2022-06-27 16:15:00|||||||||8
1656346520000|2022-06-27 16:15:20|||||||||1
1656346560000|2022-06-27 16:16:00|22167.3|22147.3|22165|22145|22167.3|22147.3|22165|22145|9
1656346570000|2022-06-27 16:16:10|22164.8|22144.8|22169.8|22149.8|22169.8|22149.8|22164.8|22144.8|4
1656346580000|2022-06-27 16:16:20|||||||||2
1656346590000|2022-06-27 16:16:30|22167.5|22147.5|22167.5|22147.5|22167.5|22147.5|22167.5|22147.5|2
1656346600000|2022-06-27 16:16:40|22169.8|22149.8|22169.8|22149.8|22169.8|22149.8|22169.8|22149.8|0
1656346610000|2022-06-27 16:16:50|||||||||1
1656346620000|2022-06-27 16:17:00|22167.3|22147.3|22167.3|22147.3|22167.3|22147.3|22167.3|22147.3|1
1656346630000|2022-06-27 16:17:10|||||||||7
1656346680000|2022-06-27 16:18:00|22169.7|22149.7|22169.8|22149.8|22169.8|22149.8|22169.7|22149.7|0
1656346700000|2022-06-27 16:18:20|22172.2|22152.2|22172.2|22152.2|22172.2|22152.2|22172.2|22152.2|9
1656346710000|2022-06-27 16:18:30|22172.3|22152.3|22174.8|22154.8|22174.8|22154.8|22172.3|22152.3|7
1656346750000|2022-06-27 16:19:10|22172.3|22152.3|22172.3|22152.3|22172.3|22152.3|22172.3|22152.3|1
1656346770000|2022-06-27 16:19:30|||||||||20
1656346780000|2022-06-27 16:19:40|22174.7|22154.7|22177.2|22157.2|22179.6|22159.6|22174.7|22154.7|4
1656346790000|2022-06-27 16:19:50|22179.8|22159.8|22182.2|22162.2|22182.2|22162.2|22179.8|22159.8|3
1656346800000|2022-06-27 16:20:00|22179.8|22159.8|22177.3|22157.3|22179.8|22159.8|22177.3|22157.3|1
1656346810000|2022-06-27 16:20:10|22174.9|22154.9|22174.9|22154.9|22174.9|22154.9|22174.9|22154.9|1
1656346820000|2022-06-27 16:20:20|22174.8|22154.8|22174.8|22154.8|22174.8|22154.8|22174.8|22154.8|2
1656346830000|2022-06-27 16:20:30|22174.9|22154.9|22174.9|22154.9|22174.9|22154.9|22174.9|22154.9|2
1656346840000|2022-06-27 16:20:40|22174.8|22154.8|22174.8|22154.8|22174.8|22154.8|22174.8|22154.8|8
1656346850000|2022-06-27 16:20:50|||||||||1
1656346860000|2022-06-27 16:21:00|22177.3|22157.3|22179.7|22159.7|22179.7|22159.7|22177.3|22157.3|8
1656346870000|2022-06-27 16:21:10|22182.2|22162.2|22187.2|22167.2|22187.2|22167.2|22182.2|22162.2|3
1656346880000|2022-06-27 16:21:20|||||||||1
1656346890000|2022-06-27 16:21:30|22189.6|22169.6|22189.9|22169.9|22189.9|22169.9|22187.3|22167.3|3
1656346910000|2022-06-27 16:21:50|22187.5|22167.5|22182.5|22162.5|22187.5|22167.5|22182.5|22162.5|13
1656346920000|2022-06-27 16:22:00|22182.3|22162.3|22179.9|22159.9|22184.5|22164.5|22179.8|22159.8|17
1656346930000|2022-06-27 16:22:10|22182.3|22162.3|22184.7|22164.7|22184.7|22164.7|22182.3|22162.3|2
1656346940000|2022-06-27 16:22:20|22182.3|22162.3|22182.3|22162.3|22182.3|22162.3|22182.3|22162.3|0
1656346950000|2022-06-27 16:22:30|||||||||1
1656346960000|2022-06-27 16:22:40|22182.5|22162.5|22189.8|22169.8|22189.8|22169.8|22182.5|22162.5|3
1656346970000|2022-06-27 16:22:50|22192.3|22172.3|22209.6|22189.6|22209.6|22189.6|22189.9|22169.9|37
1656346980000|2022-06-27 16:23:00|22209.7|22189.7|22194.6|22174.6|22209.7|22189.7|22194.6|22174.6|91
1656346990000|2022-06-27 16:23:10|22197|22177|22207.2|22187.2|22209.6|22189.6|22192.1|22172.1|78
1656347000000|2022-06-27 16:23:20|22207.1|22187.1|22212.1|22192.1|22212.1|22192.1|22207.1|22187.1|53
1656347010000|2022-06-27 16:23:30|22209.7|22189.7|22212.2|22192.2|22212.2|22192.2|22209.6|22189.6|43
1656347020000|2022-06-27 16:23:40|22212.1|22192.1|22212|22192|22212.1|22192.1|22209.6|22189.6|59
1656347030000|2022-06-27 16:23:50|22209.6|22189.6|22212|22192|22212|22192|22207.2|22187.2|61
1656347040000|2022-06-27 16:24:00|22211.9|22191.9|22214.4|22194.4|22214.4|22194.4|22211.9|22191.9|84
1656347050000|2022-06-27 16:24:10|22212|22192|22212|22192|22212|22192|22212|22192|62
1656347060000|2022-06-27 16:24:20|22209.5|22189.5|22204.2|22184.2|22209.5|22189.5|22194.6|22174.6|70
1656347070000|2022-06-27 16:24:30|22204.3|22184.3|22209.2|22189.2|22209.2|22189.2|22199.4|22179.4|71
1656347080000|2022-06-27 16:24:40|22211.6|22191.6|22206.8|22186.8|22211.6|22191.6|22204.4|22184.4|81
1656347090000|2022-06-27 16:24:50|22209.2|22189.2|22206.9|22186.9|22209.2|22189.2|22204.4|22184.4|55
1656347100000|2022-06-27 16:25:00|22209.3|22189.3|22217|22197|22221.8|22201.8|22209.3|22189.3|33
1656347110000|2022-06-27 16:25:10|22219.4|22199.4|22221.9|22201.9|22221.9|22201.9|22219.4|22199.4|4
1656347120000|2022-06-27 16:25:20|22224.4|22204.4|22219.4|22199.4|22224.4|22204.4|22219.4|22199.4|10
1656347130000|2022-06-27 16:25:30|22221.9|22201.9|22221.9|22201.9|22221.9|22201.9|22221.9|22201.9|2
1656347140000|2022-06-27 16:25:40|22224.3|22204.3|22227|22207|22227|22207|22224.3|22204.3|17
1656347150000|2022-06-27 16:25:50|22234.4|22214.4|22239.4|22219.4|22239.4|22219.4|22234.4|22214.4|8
1656347160000|2022-06-27 16:26:00|22244.2|22224.2|22244.4|22224.4|22244.4|22224.4|22244.2|22224.2|5
1656347170000|2022-06-27 16:26:10|22249.4|22229.4|22241.9|22221.9|22249.4|22229.4|22241.9|22221.9|13
1656347180000|2022-06-27 16:26:20|22239.4|22219.4|22234.4|22214.4|22239.4|22219.4|22234.4|22214.4|6
1656347190000|2022-06-27 16:26:30|||||||||116
1656347200000|2022-06-27 16:26:40|22234.5|22214.5|22234.5|22214.5|22234.5|22214.5|22234.5|22214.5|24
1656347220000|2022-06-27 16:27:00|22237|22217|22237.1|22217.1|22237.1|22217.1|22237|22217|2
1656347230000|2022-06-27 16:27:10|22237|22217|22236.9|22216.9|22237|22217|22236.9|22216.9|4
1656347240000|2022-06-27 16:27:20|||||||||5
1656347260000|2022-06-27 16:27:40|||||||||8
1656347270000|2022-06-27 16:27:50|22237.1|22217.1|22237.1|22217.1|22237.1|22217.1|22237.1|22217.1|58
1656347280000|2022-06-27 16:28:00|22236.9|22216.9|22227.2|22207.2|22236.9|22216.9|22227.2|22207.2|12
1656347290000|2022-06-27 16:28:10|22222.2|22202.2|22214.6|22194.6|22222.2|22202.2|22214.6|22194.6|9
1656347300000|2022-06-27 16:28:20|22212.1|22192.1|22214.6|22194.6|22214.6|22194.6|22212.1|22192.1|2
1656347310000|2022-06-27 16:28:30|||||||||2
1656347320000|2022-06-27 16:28:40|22217|22197|22217|22197|22217|22197|22217|22197|5
1656347330000|2022-06-27 16:28:50|22217.1|22197.1|22217.1|22197.1|22217.1|22197.1|22217.1|22197.1|16
1656347340000|2022-06-27 16:29:00|||||||||1
1656347350000|2022-06-27 16:29:10|22219.5|22199.5|22217.1|22197.1|22219.5|22199.5|22217.1|22197.1|2
1656347360000|2022-06-27 16:29:20|22214.6|22194.6|22217|22197|22217|22197|22214.6|22194.6|4
1656347370000|2022-06-27 16:29:30|22214.7|22194.7|22214.6|22194.6|22214.7|22194.7|22214.6|22194.6|1
1656347380000|2022-06-27 16:29:40|22214.4|22194.4|22209.6|22189.6|22214.4|22194.4|22209.6|22189.6|2
1656347390000|2022-06-27 16:29:50|||||||||3
1656347400000|2022-06-27 16:30:00|||||||||4
1656347410000|2022-06-27 16:30:10|||||||||1
1656347420000|2022-06-27 16:30:20|22207.2|22187.2|22207.2|22187.2|22207.2|22187.2|22207.2|22187.2|2
1656347430000|2022-06-27 16:30:30|22207.1|22187.1|22207.1|22187.1|22207.1|22187.1|22207.1|22187.1|0
1656347450000|2022-06-27 16:30:50|22204.6|22184.6|22204.6|22184.6|22204.6|22184.6|22204.6|22184.6|0
1656347460000|2022-06-27 16:31:00|22202.1|22182.1|22192.1|22172.1|22202.1|22182.1|22192.1|22172.1|12
1656347470000|2022-06-27 16:31:10|||||||||2
1656347480000|2022-06-27 16:31:20|22192|22172|22196.8|22176.8|22196.8|22176.8|22192|22172|75
1656347490000|2022-06-27 16:31:30|22196.9|22176.9|22196.9|22176.9|22196.9|22176.9|22196.9|22176.9|3
1656347510000|2022-06-27 16:31:50|22199.3|22179.3|22199.4|22179.4|22199.4|22179.4|22199.3|22179.3|0
1656347520000|2022-06-27 16:32:00|22197|22177|22197|22177|22197|22177|22197|22177|1
1656347530000|2022-06-27 16:32:10|22199.4|22179.4|22197|22177|22199.4|22179.4|22197|22177|1
1656347550000|2022-06-27 16:32:30|22194.4|22174.4|22194.4|22174.4|22194.4|22174.4|22194.4|22174.4|3
1656347560000|2022-06-27 16:32:40|22192|22172|22192|22172|22192|22172|22192|22172|10
1656347570000|2022-06-27 16:32:50|22187.2|22167.2|22187|22167|22187.2|22167.2|22187|22167|0
1656347580000|2022-06-27 16:33:00|22179.7|22159.7|22179.7|22159.7|22179.7|22159.7|22179.7|22159.7|4
1656347590000|2022-06-27 16:33:10|22181.8|22161.8|22179.4|22159.4|22182|22162|22179.4|22159.4|5
1656347600000|2022-06-27 16:33:20|||||||||2
1656347610000|2022-06-27 16:33:30|22179.5|22159.5|22184.4|22164.4|22184.4|22164.4|22179.5|22159.5|5
1656347620000|2022-06-27 16:33:40|22186.8|22166.8|22189.4|22169.4|22189.4|22169.4|22184.4|22164.4|3
1656347630000|2022-06-27 16:33:50|22189.3|22169.3|22186.9|22166.9|22189.3|22169.3|22186.9|22166.9|3
1656347680000|2022-06-27 16:34:40|22187|22167|22194.4|22174.4|22194.4|22174.4|22187|22167|8
1656347690000|2022-06-27 16:34:50|||||||||3
1656347710000|2022-06-27 16:35:10|22192|22172|22192|22172|22192|22172|22192|22172|2
1656347720000|2022-06-27 16:35:20|22189.5|22169.5|22189.5|22169.5|22189.5|22169.5|22189.5|22169.5|1
1656347730000|2022-06-27 16:35:30|22187|22167|22184.5|22164.5|22187|22167|22184.5|22164.5|5
1656347740000|2022-06-27 16:35:40|||||||||4
1656347770000|2022-06-27 16:36:10|22184.4|22164.4|22181.9|22161.9|22184.4|22164.4|22181.9|22161.9|1
1656347780000|2022-06-27 16:36:20|22184.4|22164.4|22182|22162|22184.4|22164.4|22182|22162|5
1656347790000|2022-06-27 16:36:30|22181.9|22161.9|22179.4|22159.4|22181.9|22161.9|22179.4|22159.4|0
1656347800000|2022-06-27 16:36:40|22179.5|22159.5|22181.9|22161.9|22181.9|22161.9|22179.5|22159.5|3
1656347820000|2022-06-27 16:37:00|||||||||3
1656347830000|2022-06-27 16:37:10|22179.5|22159.5|22179.5|22159.5|22179.5|22159.5|22179.5|22159.5|1
1656347850000|2022-06-27 16:37:30|22181.9|22161.9|22181.9|22161.9|22181.9|22161.9|22181.9|22161.9|0
1656347860000|2022-06-27 16:37:40|||||||||1
1656347880000|2022-06-27 16:38:00|22182|22162|22182|22162|22182|22162|22182|22162|1
1656347890000|2022-06-27 16:38:10|22187|22167|22187|22167|22187|22167|22187|22167|5
1656347900000|2022-06-27 16:38:20|22191.9|22171.9|22187|22167|22191.9|22171.9|22187|22167|9
1656347910000|2022-06-27 16:38:30|22186.9|22166.9|22186.9|22166.9|22186.9|22166.9|22186.9|22166.9|4
1656347920000|2022-06-27 16:38:40|22187|22167|22189.4|22169.4|22189.4|22169.4|22187|22167|9
1656347930000|2022-06-27 16:38:50|||||||||2
1656347940000|2022-06-27 16:39:00|22191.9|22171.9|22191.9|22171.9|22191.9|22171.9|22191.9|22171.9|1
1656347950000|2022-06-27 16:39:10|22192|22172|22194.4|22174.4|22194.4|22174.4|22192|22172|3
1656347970000|2022-06-27 16:39:30|||||||||1
1656347980000|2022-06-27 16:39:40|22199.1|22179.1|22199.1|22179.1|22199.1|22179.1|22199.1|22179.1|10
1656347990000|2022-06-27 16:39:50|22199.4|22179.4|22204.4|22184.4|22204.4|22184.4|22199.4|22179.4|4
1656348000000|2022-06-27 16:40:00|22209.4|22189.4|22209.4|22189.4|22209.4|22189.4|22209.4|22189.4|21
1656348010000|2022-06-27 16:40:10|22214.4|22194.4|22226.8|22206.8|22226.8|22206.8|22214.4|22194.4|16
1656348020000|2022-06-27 16:40:20|22224.4|22204.4|22224.4|22204.4|22224.4|22204.4|22224.4|22204.4|3
1656348040000|2022-06-27 16:40:40|22222|22202|22219.4|22199.4|22222|22202|22219.4|22199.4|3
1656348050000|2022-06-27 16:40:50|||||||||2
1656348060000|2022-06-27 16:41:00|||||||||2
1656348080000|2022-06-27 16:41:20|22216.9|22196.9|22216.9|22196.9|22216.9|22196.9|22216.9|22196.9|4
1656348090000|2022-06-27 16:41:30|22219.4|22199.4|22219.4|22199.4|22219.4|22199.4|22219.4|22199.4|1
1656348110000|2022-06-27 16:41:50|22216.9|22196.9|22217|22197|22219.4|22199.4|22216.9|22196.9|1
1656348120000|2022-06-27 16:42:00|22219.4|22199.4|22219.4|22199.4|22219.4|22199.4|22217|22197|8
1656348130000|2022-06-27 16:42:10|22217|22197|22219.2|22199.2|22219.2|22199.2|22216.9|22196.9|4
1656348150000|2022-06-27 16:42:30|22219.4|22199.4|22217|22197|22219.4|22199.4|22217|22197|2
1656348160000|2022-06-27 16:42:40|22216.9|22196.9|22216.9|22196.9|22216.9|22196.9|22216.9|22196.9|1
1656348180000|2022-06-27 16:43:00|||||||||2
1656348190000|2022-06-27 16:43:10|22214.4|22194.4|22214.4|22194.4|22214.4|22194.4|22214.4|22194.4|1
1656348220000|2022-06-27 16:43:40|||||||||3
1656348280000|2022-06-27 16:44:40|||||||||13
1656348290000|2022-06-27 16:44:50|22211.9|22191.9|22211.9|22191.9|22211.9|22191.9|22211.9|22191.9|2
1656348300000|2022-06-27 16:45:00|22212|22192|22239.4|22219.4|22239.4|22219.4|22212|22192|50
1656348310000|2022-06-27 16:45:10|||||||||12
1656348320000|2022-06-27 16:45:20|22241.9|22221.9|22241.9|22221.9|22241.9|22221.9|22241.9|22221.9|1
1656348330000|2022-06-27 16:45:30|22239.4|22219.4|22239.4|22219.4|22239.4|22219.4|22239.4|22219.4|4
1656348340000|2022-06-27 16:45:40|22239.3|22219.3|22234.3|22214.3|22239.3|22219.3|22234.3|22214.3|3
1656348360000|2022-06-27 16:46:00|22231.8|22211.8|22229.3|22209.3|22231.8|22211.8|22229.3|22209.3|3
1656348370000|2022-06-27 16:46:10|22229.1|22209.1|22224.3|22204.3|22229.1|22209.1|22224.3|22204.3|5
1656348380000|2022-06-27 16:46:20|22221.8|22201.8|22221.8|22201.8|22221.8|22201.8|22221.8|22201.8|2
1656348390000|2022-06-27 16:46:30|22219.5|22199.5|22219.3|22199.3|22219.5|22199.5|22219.3|22199.3|0
1656348410000|2022-06-27 16:46:50|||||||||1
1656348470000|2022-06-27 16:47:50|22219.2|22199.2|22216.8|22196.8|22219.2|22199.2|22216.8|22196.8|4
1656348480000|2022-06-27 16:48:00|||||||||4
1656348510000|2022-06-27 16:48:30|||||||||8
1656348540000|2022-06-27 16:49:00|||||||||2
1656348590000|2022-06-27 16:49:50|22214.3|22194.3|22214.3|22194.3|22214.3|22194.3|22214.3|22194.3|13
1656348600000|2022-06-27 16:50:00|||||||||2
1656348610000|2022-06-27 16:50:10|22216.8|22196.8|22211.8|22191.8|22216.8|22196.8|22211.8|22191.8|16
1656348650000|2022-06-27 16:50:50|||||||||1
1656348670000|2022-06-27 16:51:10|||||||||1
1656348720000|2022-06-27 16:52:00|||||||||2
1656348730000|2022-06-27 16:52:10|22214.3|22194.3|22214.3|22194.3|22214.3|22194.3|22214.3|22194.3|2
1656348740000|2022-06-27 16:52:20|||||||||2
1656348780000|2022-06-27 16:53:00|||||||||1
1656348810000|2022-06-27 16:53:30|||||||||2
1656348820000|2022-06-27 16:53:40|||||||||1
1656348830000|2022-06-27 16:53:50|22216.7|22196.7|22214.3|22194.3|22216.8|22196.8|22214.3|22194.3|1
1656348840000|2022-06-27 16:54:00|||||||||1
1656348890000|2022-06-27 16:54:50|||||||||1
1656348900000|2022-06-27 16:55:00|22216.8|22196.8|22224.3|22204.3|22224.3|22204.3|22216.8|22196.8|23
1656348920000|2022-06-27 16:55:20|22224.2|22204.2|22224.2|22204.2|22224.2|22204.2|22224.2|22204.2|2
1656348930000|2022-06-27 16:55:30|||||||||1
1656348940000|2022-06-27 16:55:40|22219.3|22199.3|22219.3|22199.3|22219.3|22199.3|22219.3|22199.3|10
1656348950000|2022-06-27 16:55:50|||||||||3
1656348960000|2022-06-27 16:56:00|22216.8|22196.8|22209.3|22189.3|22216.8|22196.8|22209.3|22189.3|3
1656348970000|2022-06-27 16:56:10|||||||||3
1656348980000|2022-06-27 16:56:20|22211.8|22191.8|22214.3|22194.3|22214.3|22194.3|22211.8|22191.8|4
1656348990000|2022-06-27 16:56:30|||||||||10
1656349010000|2022-06-27 16:56:50|22216.8|22196.8|22216.8|22196.8|22216.8|22196.8|22216.8|22196.8|2
1656349070000|2022-06-27 16:57:50|||||||||1
1656349080000|2022-06-27 16:58:00|||||||||6
1656349090000|2022-06-27 16:58:10|22214.4|22194.4|22214.3|22194.3|22214.4|22194.4|22214.3|22194.3|5
1656349100000|2022-06-27 16:58:20|22219.3|22199.3|22219.3|22199.3|22219.3|22199.3|22219.3|22199.3|2
1656349130000|2022-06-27 16:58:50|||||||||1
1656349140000|2022-06-27 16:59:00|||||||||3
1656349160000|2022-06-27 16:59:20|22224.1|22204.1|22224.1|22204.1|22224.1|22204.1|22224.1|22204.1|7
1656349170000|2022-06-27 16:59:30|22224.3|22204.3|22243.9|22223.9|22243.9|22223.9|22224.3|22204.3|9
1656349180000|2022-06-27 16:59:40|22244.3|22224.3|22251.8|22231.8|22251.8|22231.8|22244.3|22224.3|17
1656349190000|2022-06-27 16:59:50|22254.3|22234.3|22251.8|22231.8|22254.3|22234.3|22251.8|22231.8|3
1656349200000|2022-06-27 17:00:00|22249.3|22229.3|22249.3|22229.3|22249.3|22229.3|22249.3|22229.3|6
1656349210000|2022-06-27 17:00:10|||||||||1
1656349220000|2022-06-27 17:00:20|22244.3|22224.3|22231.8|22211.8|22244.3|22224.3|22231.8|22211.8|3
1656349230000|2022-06-27 17:00:30|22234.2|22214.2|22231.8|22211.8|22234.3|22214.3|22231.8|22211.8|0
1656349240000|2022-06-27 17:00:40|22229.3|22209.3|22229.3|22209.3|22229.3|22209.3|22229.3|22209.3|1
1656349250000|2022-06-27 17:00:50|22224.3|22204.3|22224.3|22204.3|22224.3|22204.3|22224.3|22204.3|2
1656349260000|2022-06-27 17:01:00|22221.9|22201.9|22221.8|22201.8|22221.9|22201.9|22221.8|22201.8|0
1656349270000|2022-06-27 17:01:10|22219.4|22199.4|22219.3|22199.3|22219.4|22199.4|22219.3|22199.3|2
1656349290000|2022-06-27 17:01:30|||||||||1
1656349310000|2022-06-27 17:01:50|22216.8|22196.8|22219.3|22199.3|22219.3|22199.3|22216.8|22196.8|2
1656349320000|2022-06-27 17:02:00|22216.9|22196.9|22216.8|22196.8|22219.3|22199.3|22216.8|22196.8|1
1656349330000|2022-06-27 17:02:10|22219.3|22199.3|22219.3|22199.3|22219.3|22199.3|22219.3|22199.3|1
1656349350000|2022-06-27 17:02:30|22214.3|22194.3|22211.9|22191.9|22214.3|22194.3|22211.9|22191.9|15
1656349360000|2022-06-27 17:02:40|22211.8|22191.8|22211.8|22191.8|22211.8|22191.8|22211.8|22191.8|0
1656349370000|2022-06-27 17:02:50|22207|22187|22206.8|22186.8|22207|22187|22206.8|22186.8|4
1656349380000|2022-06-27 17:03:00|22204.4|22184.4|22206.8|22186.8|22206.8|22186.8|22204.3|22184.3|1
1656349400000|2022-06-27 17:03:20|22204.3|22184.3|22204.3|22184.3|22204.3|22184.3|22204.3|22184.3|1
1656349450000|2022-06-27 17:04:10|||||||||2
1656349460000|2022-06-27 17:04:20|22206.8|22186.8|22206.8|22186.8|22206.8|22186.8|22206.8|22186.8|4
1656349470000|2022-06-27 17:04:30|||||||||2
1656349480000|2022-06-27 17:04:40|||||||||1
1656349490000|2022-06-27 17:04:50|||||||||1
1656349500000|2022-06-27 17:05:00|22206.9|22186.9|22206.8|22186.8|22206.9|22186.9|22206.8|22186.8|3
1656349520000|2022-06-27 17:05:20|||||||||1
1656349530000|2022-06-27 17:05:30|22209.2|22189.2|22209.3|22189.3|22209.3|22189.3|22209.2|22189.2|0
1656349550000|2022-06-27 17:05:50|||||||||2
1656349570000|2022-06-27 17:06:10|||||||||1
1656349580000|2022-06-27 17:06:20|22206.8|22186.8|22206.8|22186.8|22206.8|22186.8|22206.8|22186.8|2
1656349620000|2022-06-27 17:07:00|22209.2|22189.2|22209.3|22189.3|22209.3|22189.3|22209.2|22189.2|2
1656349640000|2022-06-27 17:07:20|||||||||3
1656349650000|2022-06-27 17:07:30|||||||||7
1656349660000|2022-06-27 17:07:40|22211.7|22191.7|22209.3|22189.3|22211.7|22191.7|22209.3|22189.3|6
1656349670000|2022-06-27 17:07:50|22211.8|22191.8|22211.8|22191.8|22211.8|22191.8|22211.8|22191.8|1
1656349680000|2022-06-27 17:08:00|22214.3|22194.3|22214.3|22194.3|22214.3|22194.3|22214.3|22194.3|2
1656349690000|2022-06-27 17:08:10|||||||||1
1656349730000|2022-06-27 17:08:50|||||||||1
1656349770000|2022-06-27 17:09:30|||||||||1
1656349790000|2022-06-27 17:09:50|||||||||1
1656349830000|2022-06-27 17:10:30|||||||||1
1656349890000|2022-06-27 17:11:30|||||||||7
1656349900000|2022-06-27 17:11:40|22211.8|22191.8|22214.3|22194.3|22214.3|22194.3|22211.8|22191.8|2
1656349910000|2022-06-27 17:11:50|||||||||1
1656349930000|2022-06-27 17:12:10|22211.8|22191.8|22209.3|22189.3|22211.8|22191.8|22209.3|22189.3|2
1656349950000|2022-06-27 17:12:30|||||||||2
1656349960000|2022-06-27 17:12:40|||||||||3
1656349990000|2022-06-27 17:13:10|22206.8|22186.8|22206.8|22186.8|22206.8|22186.8|22206.8|22186.8|10
1656350010000|2022-06-27 17:13:30|22209.3|22189.3|22219.3|22199.3|22219.3|22199.3|22206.8|22186.8|13
1656350050000|2022-06-27 17:14:10|||||||||1
1656350070000|2022-06-27 17:14:30|22219.4|22199.4|22221.8|22201.8|22221.8|22201.8|22219.4|22199.4|6
1656350080000|2022-06-27 17:14:40|22224.3|22204.3|22229.3|22209.3|22229.3|22209.3|22224.3|22204.3|7
1656350100000|2022-06-27 17:15:00|22234.3|22214.3|22234.3|22214.3|22234.3|22214.3|22234.3|22214.3|3
1656350110000|2022-06-27 17:15:10|22231.9|22211.9|22231.9|22211.9|22231.9|22211.9|22231.9|22211.9|2
1656350130000|2022-06-27 17:15:30|||||||||1
1656350140000|2022-06-27 17:15:40|22231.8|22211.8|22231.8|22211.8|22231.8|22211.8|22231.8|22211.8|0
1656350170000|2022-06-27 17:16:10|||||||||1
1656350190000|2022-06-27 17:16:30|||||||||1
1656350210000|2022-06-27 17:16:50|22224.4|22204.4|22224.4|22204.4|22224.4|22204.4|22224.4|22204.4|5
1656350220000|2022-06-27 17:17:00|||||||||2
1656350250000|2022-06-27 17:17:30|||||||||1
1656350260000|2022-06-27 17:17:40|||||||||10
1656350270000|2022-06-27 17:17:50|||||||||2
1656350280000|2022-06-27 17:18:00|||||||||2
1656350290000|2022-06-27 17:18:10|||||||||1
1656350300000|2022-06-27 17:18:20|22226.8|22206.8|22229.3|22209.3|22229.3|22209.3|22226.8|22206.8|1
1656350310000|2022-06-27 17:18:30|22229.5|22209.5|22239.3|22219.3|22239.3|22219.3|22229.5|22209.5|4
1656350330000|2022-06-27 17:18:50|22251.8|22231.8|22254.2|22234.2|22254.2|22234.2|22251.8|22231.8|6
1656350340000|2022-06-27 17:19:00|22259.2|22239.2|22259.3|22239.3|22259.3|22239.3|22259.2|22239.2|1
1656350350000|2022-06-27 17:19:10|22256.9|22236.9|22256.9|22236.9|22256.9|22236.9|22256.9|22236.9|8
1656350360000|2022-06-27 17:19:20|22259.3|22239.3|22259.3|22239.3|22259.3|22239.3|22259.3|22239.3|5
1656350370000|2022-06-27 17:19:30|22264.1|22244.1|22269.1|22249.1|22269.1|22249.1|22264.1|22244.1|18
1656350380000|2022-06-27 17:19:40|22269.3|22249.3|22274.2|22254.2|22274.2|22254.2|22269.3|22249.3|4
1656350390000|2022-06-27 17:19:50|22274.3|22254.3|22276.8|22256.8|22276.8|22256.8|22274.3|22254.3|4
1656350400000|2022-06-27 17:20:00|22279.2|22259.2|22281.8|22261.8|22281.8|22261.8|22279.2|22259.2|7
1656350410000|2022-06-27 17:20:10|22284.3|22264.3|22284.3|22264.3|22284.3|22264.3|22284.3|22264.3|4
1656350430000|2022-06-27 17:20:30|||||||||1
1656350440000|2022-06-27 17:20:40|22281.8|22261.8|22281.8|22261.8|22281.8|22261.8|22281.8|22261.8|4
1656350470000|2022-06-27 17:21:10|||||||||1
1656350480000|2022-06-27 17:21:20|||||||||1
1656350520000|2022-06-27 17:22:00|||||||||1
1656350540000|2022-06-27 17:22:20|||||||||2
1656350550000|2022-06-27 17:22:30|||||||||1
1656350560000|2022-06-27 17:22:40|||||||||2
1656350580000|2022-06-27 17:23:00|22279.3|22259.3|22279.3|22259.3|22279.3|22259.3|22279.3|22259.3|1
1656350600000|2022-06-27 17:23:20|||||||||3
1656350610000|2022-06-27 17:23:30|22274.4|22254.4|22274.4|22254.4|22274.4|22254.4|22274.4|22254.4|3
1656350620000|2022-06-27 17:23:40|22274.3|22254.3|22269.3|22249.3|22274.3|22254.3|22269.3|22249.3|1
1656350630000|2022-06-27 17:23:50|||||||||1
1656350640000|2022-06-27 17:24:00|||||||||1
1656350650000|2022-06-27 17:24:10|||||||||1
1656350680000|2022-06-27 17:24:40|||||||||1
1656350690000|2022-06-27 17:24:50|||||||||1
1656350700000|2022-06-27 17:25:00|||||||||1
1656350710000|2022-06-27 17:25:10|22271.9|22251.9|22271.9|22251.9|22271.9|22251.9|22271.9|22251.9|2
1656350720000|2022-06-27 17:25:20|22271.8|22251.8|22271.8|22251.8|22271.8|22251.8|22269.3|22249.3|1
1656350740000|2022-06-27 17:25:40|22269.4|22249.4|22269.3|22249.3|22269.4|22249.4|22269.3|22249.3|0
1656350760000|2022-06-27 17:26:00|22266.9|22246.9|22264.5|22244.5|22266.9|22246.9|22264.5|22244.5|3
1656350770000|2022-06-27 17:26:10|22264.3|22244.3|22264.3|22244.3|22264.3|22244.3|22264.3|22244.3|0
1656350780000|2022-06-27 17:26:20|22256.9|22236.9|22254.3|22234.3|22256.9|22236.9|22254.3|22234.3|8
1656350790000|2022-06-27 17:26:30|22256.8|22236.8|22261.7|22241.7|22261.7|22241.7|22256.8|22236.8|6
1656350800000|2022-06-27 17:26:40|22256.9|22236.9|22254.3|22234.3|22256.9|22236.9|22254.3|22234.3|32
1656350820000|2022-06-27 17:27:00|22256.8|22236.8|22254.3|22234.3|22256.8|22236.8|22254.3|22234.3|1
1656350830000|2022-06-27 17:27:10|22256.8|22236.8|22259.3|22239.3|22259.3|22239.3|22256.8|22236.8|8
1656350840000|2022-06-27 17:27:20|22264.3|22244.3|22266.8|22246.8|22266.8|22246.8|22264.3|22244.3|4
1656350860000|2022-06-27 17:27:40|22266.9|22246.9|22266.9|22246.9|22266.9|22246.9|22266.9|22246.9|1
1656350870000|2022-06-27 17:27:50|||||||||1
1656350880000|2022-06-27 17:28:00|22269.4|22249.4|22269.4|22249.4|22269.4|22249.4|22269.4|22249.4|3
1656350890000|2022-06-27 17:28:10|||||||||3
1656350900000|2022-06-27 17:28:20|22267|22247|22266.8|22246.8|22267|22247|22266.8|22246.8|8
1656350910000|2022-06-27 17:28:30|||||||||10
1656350920000|2022-06-27 17:28:40|22266.7|22246.7|22271.8|22251.8|22271.8|22251.8|22266.7|22246.7|28
1656350930000|2022-06-27 17:28:50|||||||||2
1656350940000|2022-06-27 17:29:00|22269.4|22249.4|22236.8|22216.8|22271.7|22249.4|22236.8|22211.7|69
1656350950000|2022-06-27 17:29:10|22239.2|22219.2|22231.9|22211.9|22239.3|22219.3|22231.9|22211.9|3
1656350960000|2022-06-27 17:29:20|22231.8|22211.8|22231.8|22211.8|22231.8|22211.8|22231.8|22211.8|3
1656350970000|2022-06-27 17:29:30|22229.4|22209.4|22226.9|22206.9|22229.4|22209.4|22226.9|22206.9|5
1656350980000|2022-06-27 17:29:40|22226.8|22206.8|22224.3|22204.3|22226.8|22206.8|22224.3|22204.3|4
1656350990000|2022-06-27 17:29:50|22221.9|22201.9|22234.1|22194.1|22234.1|22201.9|22219.3|22194.1|16
1656404100000|2022-06-28 08:15:00|22234.8|22194.8|22342.4|22302.4|22372.6|22344.9|22234.8|22194.8|42
1656404110000|2022-06-28 08:15:10|22337.7|22297.7|22319.5|22299.5|22342.4|22302.3|22319.5|22282.4|28
1656404120000|2022-06-28 08:15:20|22319.4|22299.4|22319.9|22299.9|22319.9|22299.9|22317|22297|85
1656404130000|2022-06-28 08:15:30|22322.4|22302.4|22322.4|22302.4|22322.4|22302.4|22322.4|22302.4|5
1656404140000|2022-06-28 08:15:40|22324.8|22304.8|22327.3|22307.3|22327.3|22307.3|22324.8|22304.8|1
1656404150000|2022-06-28 08:15:50|22332|22312|22334.9|22314.9|22334.9|22314.9|22332|22312|2
1656404160000|2022-06-28 08:16:00|22337.4|22317.4|22337.4|22317.4|22337.4|22317.4|22337.4|22317.4|2
1656404170000|2022-06-28 08:16:10|22342.4|22322.4|22352.4|22332.4|22352.4|22332.4|22342.4|22322.4|5
1656404180000|2022-06-28 08:16:20|22359.9|22339.9|22359.9|22339.9|22359.9|22339.9|22357.4|22337.4|5
1656404190000|2022-06-28 08:16:30|22362.3|22342.3|22359.9|22339.9|22362.4|22342.4|22359.9|22339.9|5
1656404220000|2022-06-28 08:17:00|22362.3|22342.3|22362.4|22342.4|22362.4|22342.4|22362.3|22342.3|1
1656404230000|2022-06-28 08:17:10|22359.9|22339.9|22347.4|22327.4|22359.9|22339.9|22347.4|22327.4|6
1656404240000|2022-06-28 08:17:20|22342.7|22322.7|22342.4|22322.4|22342.7|22322.7|22342.4|22322.4|1
1656404250000|2022-06-28 08:17:30|22342.6|22322.6|22342.6|22322.6|22342.6|22322.6|22342.6|22322.6|0
1656404280000|2022-06-28 08:18:00|22342.3|22322.3|22339.8|22319.8|22342.3|22322.3|22339.8|22319.8|0
1656404290000|2022-06-28 08:18:10|22337.4|22317.4|22337.4|22317.4|22337.4|22317.4|22337.4|22317.4|1
1656404310000|2022-06-28 08:18:30|22334.9|22314.9|22337.4|22317.4|22337.4|22317.4|22334.9|22314.9|1
1656404320000|2022-06-28 08:18:40|||||||||3
1656404330000|2022-06-28 08:18:50|22332.4|22312.4|22329.9|22309.9|22332.4|22312.4|22329.9|22309.9|0
1656404350000|2022-06-28 08:19:10|22324.9|22304.9|22324.9|22304.9|22324.9|22304.9|22324.9|22304.9|0
1656404370000|2022-06-28 08:19:30|22332.4|22292.4|22317.4|22297.4|22332.4|22299.9|22317.4|22292.4|2
1656404380000|2022-06-28 08:19:40|22312.7|22292.7|22300.2|22280.2|22312.7|22292.7|22300.2|22280.2|3
1656404390000|2022-06-28 08:19:50|22299.9|22279.9|22299.9|22279.9|22299.9|22279.9|22297.4|22277.4|4
1656404400000|2022-06-28 08:20:00|22304.6|22284.6|22304.6|22284.6|22304.6|22284.6|22304.6|22284.6|1
1656404410000|2022-06-28 08:20:10|22304.8|22284.8|22314.6|22294.6|22314.6|22294.6|22304.8|22284.8|1
1656404420000|2022-06-28 08:20:20|22314.8|22294.8|22314.9|22294.9|22314.9|22294.9|22314.8|22294.8|0
1656404450000|2022-06-28 08:20:50|22317.3|22297.3|22317.4|22297.4|22317.4|22297.4|22317.3|22297.3|0
1656404460000|2022-06-28 08:21:00|22322.1|22302.1|22334.9|22314.9|22334.9|22314.9|22322.1|22302.1|1
1656404470000|2022-06-28 08:21:10|22337.4|22317.4|22342.4|22322.4|22342.4|22322.4|22337.4|22317.4|7
1656404500000|2022-06-28 08:21:40|22344.8|22324.8|22342.4|22322.4|22344.9|22324.9|22342.4|22322.4|0
1656404520000|2022-06-28 08:22:00|||||||||1
1656404530000|2022-06-28 08:22:10|22347.1|22327.1|22347.4|22327.4|22347.4|22327.4|22347.1|22327.1|2
1656404540000|2022-06-28 08:22:20|||||||||2
1656404550000|2022-06-28 08:22:30|22349.9|22329.9|22349.9|22329.9|22349.9|22329.9|22349.9|22329.9|0
1656404560000|2022-06-28 08:22:40|22352.4|22332.4|22349.9|22329.9|22352.4|22332.4|22349.9|22329.9|6
1656404570000|2022-06-28 08:22:50|||||||||2
1656404580000|2022-06-28 08:23:00|22347.5|22327.5|22349.9|22329.9|22349.9|22329.9|22347.5|22327.5|0
1656404640000|2022-06-28 08:24:00|22347.4|22327.4|22349.8|22329.8|22349.8|22329.8|22347.4|22327.4|1
1656404650000|2022-06-28 08:24:10|22349.9|22329.9|22344.9|22324.9|22349.9|22329.9|22344.9|22324.9|4
1656404660000|2022-06-28 08:24:20|22347.4|22327.4|22347.4|22327.4|22347.4|22327.4|22347.4|22327.4|6
1656404670000|2022-06-28 08:24:30|22349.9|22329.9|22349.9|22329.9|22349.9|22329.9|22349.9|22329.9|2
1656404700000|2022-06-28 08:25:00|22352.3|22332.3|22349.9|22329.9|22352.3|22332.3|22349.9|22329.9|3
1656404710000|2022-06-28 08:25:10|22352.3|22332.3|22352.3|22332.3|22352.3|22332.3|22352.3|22332.3|0
1656404720000|2022-06-28 08:25:20|22352.4|22332.4|22352.4|22332.4|22352.4|22332.4|22349.9|22329.9|2
1656404740000|2022-06-28 08:25:40|22349.9|22329.9|22349.9|22329.9|22349.9|22329.9|22349.9|22329.9|1
1656404760000|2022-06-28 08:26:00|22340.4|22320.4|22327.4|22307.4|22340.4|22320.4|22327.4|22307.4|1
1656404780000|2022-06-28 08:26:20|||||||||4
1656404790000|2022-06-28 08:26:30|22329.8|22309.8|22324.9|22304.9|22329.9|22309.9|22324.9|22304.9|1
1656404820000|2022-06-28 08:27:00|22319.9|22299.9|22314.9|22294.9|22319.9|22299.9|22314.9|22294.9|0
1656404830000|2022-06-28 08:27:10|||||||||1
1656404880000|2022-06-28 08:28:00|22322.4|22282.4|22314.8|22294.8|22322.4|22294.8|22314.8|22282.4|0
1656404890000|2022-06-28 08:28:10|22314.9|22294.9|22314.9|22294.9|22314.9|22294.9|22314.9|22294.9|0
1656404900000|2022-06-28 08:28:20|22317.3|22297.3|22317.3|22297.3|22317.3|22297.3|22317.3|22297.3|0
1656404910000|2022-06-28 08:28:30|22317.4|22297.4|22317.4|22297.4|22317.4|22297.4|22317.4|22297.4|0
1656404920000|2022-06-28 08:28:40|||||||||1
1656404930000|2022-06-28 08:28:50|||||||||1
1656404940000|2022-06-28 08:29:00|22315|22295|22317.4|22297.4|22317.4|22297.4|22314.9|22294.9|0
1656404950000|2022-06-28 08:29:10|22319.8|22299.8|22319.9|22299.9|22319.9|22299.9|22319.8|22299.8|0
1656404960000|2022-06-28 08:29:20|||||||||1
1656404970000|2022-06-28 08:29:30|22324.8|22304.8|22327.4|22307.4|22327.4|22307.4|22324.8|22304.8|1
1656405000000|2022-06-28 08:30:00|||||||||2
1656405060000|2022-06-28 08:31:00|||||||||1
1656405070000|2022-06-28 08:31:10|||||||||1
1656405120000|2022-06-28 08:32:00|22324.9|22304.9|22319.9|22299.9|22324.9|22304.9|22319.9|22299.9|5
1656405170000|2022-06-28 08:32:50|22317.4|22297.4|22314.9|22294.9|22317.4|22297.4|22314.9|22294.9|2
1656405180000|2022-06-28 08:33:00|22317.4|22297.4|22317.4|22297.4|22317.4|22297.4|22317.4|22297.4|0
1656405190000|2022-06-28 08:33:10|22314.9|22294.9|22317.4|22297.4|22317.4|22297.4|22314.9|22294.9|1
1656405230000|2022-06-28 08:33:50|22319.8|22299.8|22327.4|22307.4|22327.4|22307.4|22319.8|22299.8|1
1656405240000|2022-06-28 08:34:00|22324.9|22304.9|22332.4|22312.4|22332.4|22312.4|22324.9|22304.9|0
1656405250000|2022-06-28 08:34:10|||||||||1
1656405260000|2022-06-28 08:34:20|22334.8|22314.8|22334.8|22314.8|22334.8|22314.8|22334.8|22314.8|1
1656405300000|2022-06-28 08:35:00|22332.4|22312.4|22329.9|22309.9|22332.4|22312.4|22329.9|22309.9|1
1656405330000|2022-06-28 08:35:30|22327.4|22307.4|22322.4|22302.4|22327.4|22307.4|22322.4|22302.4|1
1656405340000|2022-06-28 08:35:40|||||||||2
1656405360000|2022-06-28 08:36:00|22322.5|22302.5|22337.3|22317.3|22337.3|22317.3|22322.5|22302.5|1
1656405370000|2022-06-28 08:36:10|||||||||1
1656405390000|2022-06-28 08:36:30|22337.2|22317.2|22342|22322|22342|22322|22337.2|22317.2|2
1656405400000|2022-06-28 08:36:40|22342.1|22322.1|22342.1|22322.1|22342.1|22322.1|22342.1|22322.1|0
1656405410000|2022-06-28 08:36:50|22339.7|22319.7|22339.7|22319.7|22339.7|22319.7|22339.7|22319.7|0
1656405450000|2022-06-28 08:37:30|22342.1|22322.1|22339.7|22319.7|22342.1|22322.1|22339.7|22319.7|0
1656405490000|2022-06-28 08:38:10|22342.1|22322.1|22339.7|22319.7|22342.1|22322.1|22339.7|22319.7|1
1656405500000|2022-06-28 08:38:20|||||||||1
1656405530000|2022-06-28 08:38:50|22342.1|22322.1|22342.1|22322.1|22342.1|22322.1|22342.1|22322.1|1
1656405540000|2022-06-28 08:39:00|||||||||1
1656405570000|2022-06-28 08:39:30|22339.7|22319.7|22342.1|22322.1|22342.1|22322.1|22339.7|22319.7|0
1656405590000|2022-06-28 08:39:50|22339.7|22319.7|22339.7|22319.7|22339.7|22319.7|22339.7|22319.7|0
1656405600000|2022-06-28 08:40:00|22342.1|22322.1|22339.7|22319.7|22342.1|22322.1|22339.7|22319.7|2
1656405610000|2022-06-28 08:40:10|22342.1|22322.1|22342.1|22322.1|22342.1|22322.1|22339.7|22319.7|4
1656405620000|2022-06-28 08:40:20|22339.7|22319.7|22339.7|22319.7|22339.7|22319.7|22339.7|22319.7|0
1656405630000|2022-06-28 08:40:30|22342.1|22322.1|22342.1|22322.1|22342.1|22322.1|22342.1|22322.1|0
1656405660000|2022-06-28 08:41:00|22339.7|22319.7|22342.1|22322.1|22342.1|22322.1|22339.7|22319.7|2
1656405680000|2022-06-28 08:41:20|22344.7|22324.7|22344.7|22324.7|22344.7|22324.7|22344.7|22324.7|2
1656405720000|2022-06-28 08:42:00|22347.1|22327.1|22342.6|22322.6|22347.2|22327.2|22342.6|22322.6|8
1656405730000|2022-06-28 08:42:10|22342.4|22322.4|22342.4|22322.4|22342.4|22322.4|22342.4|22322.4|0
1656405780000|2022-06-28 08:43:00|||||||||1
1656405810000|2022-06-28 08:43:30|22344.7|22324.7|22344.7|22324.7|22344.7|22324.7|22344.7|22324.7|1
1656405820000|2022-06-28 08:43:40|22347.4|22327.4|22347.4|22327.4|22347.4|22327.4|22347.4|22327.4|1
1656405840000|2022-06-28 08:44:00|22344.9|22324.9|22342.5|22322.5|22344.9|22324.9|22342.5|22322.5|2
1656405850000|2022-06-28 08:44:10|22342.4|22322.4|22342.4|22322.4|22342.4|22322.4|22342.4|22322.4|1
1656405900000|2022-06-28 08:45:00|22335.3|22315.3|22324.9|22304.9|22335.3|22315.3|22324.9|22304.9|2
1656405940000|2022-06-28 08:45:40|22319.9|22299.9|22317.4|22297.4|22319.9|22299.9|22317.4|22297.4|1
1656405970000|2022-06-28 08:46:10|22317.1|22297.1|22310|22290|22317.1|22297.1|22310|22290|1
1656405990000|2022-06-28 08:46:30|22309.9|22289.9|22309.9|22289.9|22309.9|22289.9|22309.9|22289.9|0
1656406000000|2022-06-28 08:46:40|||||||||4
1656406010000|2022-06-28 08:46:50|22307.5|22287.5|22304.9|22284.9|22307.5|22287.5|22304.9|22284.9|2
1656406020000|2022-06-28 08:47:00|||||||||2
1656406040000|2022-06-28 08:47:20|22302.4|22282.4|22302.4|22282.4|22302.4|22282.4|22302.4|22282.4|6
1656406070000|2022-06-28 08:47:50|||||||||3
1656406080000|2022-06-28 08:48:00|||||||||1
1656406100000|2022-06-28 08:48:20|22304.7|22284.7|22299.9|22279.9|22304.7|22284.7|22299.9|22279.9|2
1656406110000|2022-06-28 08:48:30|||||||||2
1656406130000|2022-06-28 08:48:50|22302.2|22282.2|22302.4|22282.4|22302.4|22282.4|22302.2|22282.2|1
1656406140000|2022-06-28 08:49:00|||||||||1
1656406150000|2022-06-28 08:49:10|22304.9|22284.9|22304.9|22284.9|22304.9|22284.9|22304.9|22284.9|0
1656406190000|2022-06-28 08:49:50|||||||||1
1656406220000|2022-06-28 08:50:20|22314.3|22294.3|22324.9|22304.9|22324.9|22304.9|22314.3|22294.3|7
1656406230000|2022-06-28 08:50:30|||||||||2
1656406250000|2022-06-28 08:50:50|||||||||1
1656406290000|2022-06-28 08:51:30|22327.2|22307.2|22324.9|22304.9|22327.2|22307.2|22324.9|22304.9|0
1656406320000|2022-06-28 08:52:00|22332.4|22312.4|22332.4|22292.4|22332.4|22312.4|22329.9|22292.4|5
1656406360000|2022-06-28 08:52:40|22315.3|22295.3|22315.3|22295.3|22315.3|22295.3|22315.3|22295.3|0
1656406380000|2022-06-28 08:53:00|22314.9|22294.9|22310.1|22290.1|22314.9|22294.9|22307.5|22287.5|2
1656406390000|2022-06-28 08:53:10|22310|22290|22312.5|22292.5|22312.5|22292.5|22310|22290|2
1656406400000|2022-06-28 08:53:20|22314.8|22294.8|22314.8|22294.8|22314.8|22294.8|22314.8|22294.8|0
1656406430000|2022-06-28 08:53:50|22317.2|22297.2|22319.8|22299.8|22319.8|22299.8|22317.2|22297.2|0
1656406440000|2022-06-28 08:54:00|||||||||1
1656406510000|2022-06-28 08:55:10|22320|22300|22324.7|22304.7|22324.7|22304.7|22320|22300|2
1656406560000|2022-06-28 08:56:00|||||||||2
1656406620000|2022-06-28 08:57:00|22327.2|22307.2|22327.2|22307.2|22327.2|22307.2|22327.2|22307.2|0
1656406630000|2022-06-28 08:57:10|22327.3|22307.3|22327.2|22307.2|22329.7|22309.7|22324.8|22304.8|3
1656406650000|2022-06-28 08:57:30|22327.3|22307.3|22327.3|22307.3|22327.3|22307.3|22327.3|22307.3|0
1656406680000|2022-06-28 08:58:00|22322.5|22302.5|22322.5|22302.5|22322.5|22302.5|22322.5|22302.5|0
1656406690000|2022-06-28 08:58:10|22322.3|22302.3|22322.3|22302.3|22322.3|22302.3|22322.3|22302.3|1
1656406750000|2022-06-28 08:59:10|22324.7|22304.7|22325|22305|22325|22305|22324.7|22304.7|1
1656406760000|2022-06-28 08:59:20|22324.7|22304.7|22324.7|22304.7|22324.7|22304.7|22324.7|22304.7|1
1656406810000|2022-06-28 09:00:10|22327.3|22307.3|22327.3|22307.3|22327.3|22307.3|22327.3|22307.3|2
1656406850000|2022-06-28 09:00:50|22329.7|22309.7|22334.4|22314.4|22334.4|22314.4|22329.7|22309.7|28
1656406870000|2022-06-28 09:01:10|22334.6|22314.6|22332.3|22312.3|22334.6|22314.6|22332.2|22312.2|5
1656406880000|2022-06-28 09:01:20|22334.7|22314.7|22337.2|22317.2|22337.2|22317.2|22334.7|22314.7|3
1656406890000|2022-06-28 09:01:30|22337.3|22317.3|22339.8|22319.8|22339.8|22319.8|22337.3|22317.3|0
1656406900000|2022-06-28 09:01:40|22342.2|22322.2|22342.2|22322.2|22342.2|22322.2|22342.2|22322.2|2
1656406910000|2022-06-28 09:01:50|||||||||1
1656406930000|2022-06-28 09:02:10|22339.7|22319.7|22339.7|22319.7|22339.7|22319.7|22339.7|22319.7|2
1656407000000|2022-06-28 09:03:20|22339.8|22319.8|22344.7|22324.7|22344.7|22324.7|22339.8|22319.8|1
1656407050000|2022-06-28 09:04:10|||||||||1
1656407100000|2022-06-28 09:05:00|22344.6|22324.6|22344.7|22324.7|22344.7|22324.7|22344.6|22324.6|2
1656407130000|2022-06-28 09:05:30|||||||||1
1656407140000|2022-06-28 09:05:40|22344.8|22324.8|22344.8|22324.8|22344.8|22324.8|22344.8|22324.8|0
1656407150000|2022-06-28 09:05:50|22347.2|22327.2|22347.2|22327.2|22347.2|22327.2|22347.2|22327.2|1
1656407240000|2022-06-28 09:07:20|22347.3|22327.3|22349.7|22329.7|22349.7|22329.7|22347.3|22327.3|3
1656407250000|2022-06-28 09:07:30|||||||||1
1656407270000|2022-06-28 09:07:50|22349.5|22329.5|22349.5|22329.5|22349.5|22329.5|22349.5|22329.5|5
1656407290000|2022-06-28 09:08:10|||||||||9
1656407410000|2022-06-28 09:10:10|||||||||3
1656407430000|2022-06-28 09:10:30|22347.2|22327.2|22349.5|22329.5|22349.5|22329.5|22347.2|22327.2|1
1656407460000|2022-06-28 09:11:00|22344.5|22324.5|22344.5|22324.5|22344.5|22324.5|22344.5|22324.5|0
1656407500000|2022-06-28 09:11:40|22342.2|22322.2|22342|22322|22342.2|22322.2|22342|22322|1
1656407520000|2022-06-28 09:12:00|22339.5|22319.5|22334.7|22314.7|22339.5|22319.5|22334.7|22314.7|1
1656407530000|2022-06-28 09:12:10|22334.5|22314.5|22334.5|22314.5|22334.5|22314.5|22334.5|22314.5|0
1656407570000|2022-06-28 09:12:50|||||||||2
1656407600000|2022-06-28 09:13:20|||||||||2
1656407610000|2022-06-28 09:13:30|||||||||1
1656407630000|2022-06-28 09:13:50|22339.3|22319.3|22339.5|22319.5|22339.5|22319.5|22339.3|22319.3|2
1656407690000|2022-06-28 09:14:50|22334.5|22314.5|22334.5|22314.5|22334.5|22314.5|22334.5|22314.5|1
1656407700000|2022-06-28 09:15:00|22332.2|22312.2|22332.3|22312.3|22332.3|22312.3|22332.2|22312.2|3
1656407720000|2022-06-28 09:15:20|22337|22317|22337|22317|22337|22317|22337|22317|2
1656407750000|2022-06-28 09:15:50|22342|22322|22342|22322|22342|22322|22342|22322|0
1656407760000|2022-06-28 09:16:00|22344.4|22324.4|22344.4|22324.4|22344.4|22324.4|22344.4|22324.4|1
1656407790000|2022-06-28 09:16:30|22344.7|22324.7|22352|22332|22352|22332|22344.7|22324.7|6
1656407810000|2022-06-28 09:16:50|22369.4|22349.4|22377|22357|22377|22357|22369.4|22349.4|4
1656407820000|2022-06-28 09:17:00|22379.5|22359.5|22382|22362|22382|22362|22379.5|22359.5|1
1656407840000|2022-06-28 09:17:20|22384.5|22364.5|22399.5|22379.5|22399.5|22379.5|22384.5|22364.5|5
1656407860000|2022-06-28 09:17:40|22401.9|22381.9|22406.8|22386.8|22406.8|22386.8|22401.9|22381.9|5
1656407870000|2022-06-28 09:17:50|22406.9|22386.9|22406.9|22386.9|22406.9|22386.9|22406.9|22386.9|1
1656407880000|2022-06-28 09:18:00|||||||||3
1656407890000|2022-06-28 09:18:10|22404.5|22384.5|22404.5|22384.5|22404.5|22384.5|22404.5|22384.5|2
1656407970000|2022-06-28 09:19:30|22402|22382|22402|22382|22402|22382|22402|22382|2
1656407990000|2022-06-28 09:19:50|22399.5|22379.5|22389.5|22369.5|22399.5|22379.5|22389.5|22369.5|17
1656408000000|2022-06-28 09:20:00|22389.7|22369.7|22392|22372|22392|22372|22389.7|22369.7|2
1656408050000|2022-06-28 09:20:50|22389.7|22369.7|22389.7|22369.7|22389.7|22369.7|22389.7|22369.7|3
1656408060000|2022-06-28 09:21:00|22389.5|22369.5|22389.5|22369.5|22389.5|22369.5|22389.5|22369.5|0
1656408100000|2022-06-28 09:21:40|22387.2|22367.2|22387.2|22367.2|22387.2|22367.2|22387.2|22367.2|1
1656408110000|2022-06-28 09:21:50|22389.5|22369.5|22389.5|22369.5|22389.5|22369.5|22389.5|22369.5|1
1656408120000|2022-06-28 09:22:00|22391.9|22371.9|22392|22372|22392|22372|22391.9|22371.9|5
1656408160000|2022-06-28 09:22:40|22389.5|22369.5|22389.5|22369.5|22389.5|22369.5|22389.5|22369.5|0
1656408170000|2022-06-28 09:22:50|||||||||1
1656408190000|2022-06-28 09:23:10|22394.2|22374.2|22394.5|22374.5|22394.5|22374.5|22394.2|22374.2|0
1656408200000|2022-06-28 09:23:20|||||||||1
1656408230000|2022-06-28 09:23:50|22392|22372|22387|22367|22392|22372|22387|22367|1
1656408280000|2022-06-28 09:24:40|22391.9|22371.9|22391.9|22371.9|22391.9|22371.9|22391.9|22371.9|11
1656408300000|2022-06-28 09:25:00|22392|22372|22399.5|22379.5|22399.5|22379.5|22392|22372|1
1656408400000|2022-06-28 09:26:40|22422|22382|22422|22382|22422|22382|22422|22382|11
1656408410000|2022-06-28 09:26:50|22424.4|22402|22419.5|22399.5|22424.4|22404.4|22419.5|22399.5|8
1656408420000|2022-06-28 09:27:00|22417.1|22397.1|22414.5|22394.5|22417.1|22397.1|22414.5|22394.5|11
1656408430000|2022-06-28 09:27:10|22417.4|22377.4|22394.5|22374.5|22417.4|22377.4|22394.5|22374.5|12
1656408440000|2022-06-28 09:27:20|22392|22372|22384.9|22364.9|22392|22372|22384.9|22364.9|0
1656408450000|2022-06-28 09:27:30|22384.5|22364.5|22384.5|22364.5|22384.5|22364.5|22384.5|22364.5|0
1656408460000|2022-06-28 09:27:40|22382.1|22362.1|22384.5|22364.5|22384.5|22364.5|22382.1|22362.1|3
1656408470000|2022-06-28 09:27:50|||||||||1
1656408480000|2022-06-28 09:28:00|22387|22367|22387|22367|22387|22367|22387|22367|1
1656408500000|2022-06-28 09:28:20|22389.5|22369.5|22389.5|22369.5|22389.5|22369.5|22389.5|22369.5|1
1656408510000|2022-06-28 09:28:30|||||||||1
1656408530000|2022-06-28 09:28:50|22387.1|22367.1|22387|22367|22387.1|22367.1|22387|22367|1
1656408540000|2022-06-28 09:29:00|22389.5|22369.5|22394.5|22374.5|22394.5|22374.5|22389.5|22369.5|1
1656408550000|2022-06-28 09:29:10|22396.9|22376.9|22397|22377|22397|22377|22396.9|22376.9|0
1656408620000|2022-06-28 09:30:20|22394.5|22374.5|22387.1|22367.1|22394.5|22374.5|22387.1|22367.1|1
1656408630000|2022-06-28 09:30:30|22382.4|22362.4|22382.3|22362.3|22382.4|22362.4|22382.3|22362.3|0
1656408670000|2022-06-28 09:31:10|22382.1|22362.1|22384.5|22364.5|22384.5|22364.5|22382|22362|2
1656408680000|2022-06-28 09:31:20|||||||||1
1656408690000|2022-06-28 09:31:30|22387|22367|22387|22367|22387|22367|22387|22367|0
1656408700000|2022-06-28 09:31:40|22384.6|22364.6|22384.5|22364.5|22384.6|22364.6|22384.5|22364.5|0
1656408710000|2022-06-28 09:31:50|||||||||1
1656408740000|2022-06-28 09:32:20|||||||||3
1656408780000|2022-06-28 09:33:00|22382.1|22362.1|22374.6|22354.6|22382.1|22362.1|22374.6|22354.6|1
1656408790000|2022-06-28 09:33:10|22372.3|22352.3|22372.3|22352.3|22372.3|22352.3|22372.3|22352.3|0
1656408820000|2022-06-28 09:33:40|22374.6|22354.6|22374.6|22354.6|22374.6|22354.6|22374.6|22354.6|0
1656408900000|2022-06-28 09:35:00|22372.3|22352.3|22372.3|22352.3|22372.3|22352.3|22372.3|22352.3|1
1656408940000|2022-06-28 09:35:40|22369.9|22349.9|22369.8|22349.8|22369.9|22349.9|22369.8|22349.8|0
1656408950000|2022-06-28 09:35:50|||||||||1
1656408960000|2022-06-28 09:36:00|22372.3|22352.3|22377|22357|22377|22357|22372.3|22352.3|1
1656409020000|2022-06-28 09:37:00|22376.8|22356.8|22376.8|22356.8|22376.8|22356.8|22376.8|22356.8|0
1656409050000|2022-06-28 09:37:30|||||||||1
1656409090000|2022-06-28 09:38:10|22381.6|22361.6|22377|22357|22381.8|22361.8|22377|22357|0
1656409120000|2022-06-28 09:38:40|22382|22362|22382|22362|22382|22362|22382|22362|0
1656409150000|2022-06-28 09:39:10|22377|22357|22377|22357|22377|22357|22377|22357|2
1656409200000|2022-06-28 09:40:00|22379.5|22359.5|22379.5|22359.5|22379.5|22359.5|22379.5|22359.5|2
1656409210000|2022-06-28 09:40:10|22377.1|22357.1|22377|22357|22377.1|22357.1|22377|22357|3
1656409220000|2022-06-28 09:40:20|22374.6|22354.6|22374.5|22354.5|22374.6|22354.6|22374.5|22354.5|0
1656409280000|2022-06-28 09:41:20|22369.6|22349.6|22369.6|22349.6|22369.6|22349.6|22369.6|22349.6|1
1656409290000|2022-06-28 09:41:30|22369.5|22349.5|22369.5|22349.5|22369.5|22349.5|22369.5|22349.5|0
1656409350000|2022-06-28 09:42:30|22364.5|22344.5|22364.5|22344.5|22364.5|22344.5|22364.5|22344.5|1
1656409470000|2022-06-28 09:44:30|22362|22342|22367|22327|22367|22342|22362|22327|8
1656409490000|2022-06-28 09:44:50|22347|22322.2|22342|22322|22347|22322.2|22342|22322|1
1656409510000|2022-06-28 09:45:10|22337.2|22317.2|22334.5|22314.5|22337.2|22317.2|22334.5|22314.5|6
1656409560000|2022-06-28 09:46:00|22332.1|22312.1|22324.6|22304.6|22332.1|22312.1|22324.6|22304.6|0
1656409600000|2022-06-28 09:46:40|22322.1|22302.1|22322.1|22302.1|22322.1|22302.1|22322.1|22302.1|1
1656409620000|2022-06-28 09:47:00|22322|22302|22314.5|22294.5|22322|22302|22314.5|22294.5|1
1656409630000|2022-06-28 09:47:10|22316.8|22296.8|22316.8|22296.8|22316.8|22296.8|22316.8|22296.8|0
1656409680000|2022-06-28 09:48:00|22319.3|22299.3|22321.8|22301.8|22321.8|22301.8|22319.3|22299.3|1
1656409690000|2022-06-28 09:48:10|22322|22302|22322|22302|22322|22302|22322|22302|0
1656409720000|2022-06-28 09:48:40|||||||||1
1656409790000|2022-06-28 09:49:50|||||||||1
1656409800000|2022-06-28 09:50:00|22319.5|22299.5|22312|22292|22319.5|22299.5|22312|22292|5
1656409850000|2022-06-28 09:50:50|||||||||1
1656409870000|2022-06-28 09:51:10|22309.6|22289.6|22309.6|22289.6|22309.6|22289.6|22309.6|22289.6|5
1656409880000|2022-06-28 09:51:20|22307.2|22287.2|22309.6|22289.6|22309.6|22289.6|22307.2|22287.2|2
1656409890000|2022-06-28 09:51:30|22307.2|22287.2|22307.2|22287.2|22307.2|22287.2|22307.2|22287.2|1
1656409920000|2022-06-28 09:52:00|22309.6|22289.6|22309.6|22289.6|22309.6|22289.6|22307.2|22287.2|0
1656409930000|2022-06-28 09:52:10|||||||||1
1656409950000|2022-06-28 09:52:30|22312|22292|22312|22292|22312|22292|22312|22292|3
1656409960000|2022-06-28 09:52:40|22312.1|22292.1|22312.1|22292.1|22312.1|22292.1|22312.1|22292.1|0
1656409970000|2022-06-28 09:52:50|22314.5|22294.5|22319.3|22299.3|22319.3|22299.3|22314.5|22294.5|1
1656409980000|2022-06-28 09:53:00|22319.5|22299.5|22319.5|22299.5|22319.5|22299.5|22319.5|22299.5|1
1656410040000|2022-06-28 09:54:00|22322|22302|22329.5|22309.5|22329.5|22309.5|22322|22302|1
1656410050000|2022-06-28 09:54:10|22332|22312|22332|22312|22332|22312|22332|22312|5
1656410060000|2022-06-28 09:54:20|22331.9|22311.9|22331.9|22311.9|22331.9|22311.9|22331.9|22311.9|0
1656410090000|2022-06-28 09:54:50|22334.4|22314.4|22334.4|22314.4|22334.4|22314.4|22334.4|22314.4|2
1656410100000|2022-06-28 09:55:00|22339.2|22319.2|22339.4|22319.4|22339.4|22319.4|22339.2|22319.2|0
1656410210000|2022-06-28 09:56:50|22336.9|22316.9|22336.9|22316.9|22336.9|22316.9|22336.9|22316.9|1
1656410260000|2022-06-28 09:57:40|22334.6|22314.6|22334.4|22314.4|22334.6|22314.6|22334.4|22314.4|0
1656410330000|2022-06-28 09:58:50|22329.4|22309.4|22326.9|22306.9|22329.4|22309.4|22326.9|22306.9|1
1656410340000|2022-06-28 09:59:00|22324.6|22304.6|22324.4|22304.4|22324.6|22304.6|22324.4|22304.4|0
1656410390000|2022-06-28 09:59:50|22326.9|22306.9|22326.9|22306.9|22326.9|22306.9|22326.9|22306.9|0
1656410400000|2022-06-28 10:00:00|22321.9|22301.9|22321.9|22301.9|22321.9|22301.9|22321.9|22301.9|0
1656410480000|2022-06-28 10:01:20|22327.2|22287.2|22327.2|22287.2|22327.2|22287.2|22327.2|22287.2|2
1656410530000|2022-06-28 10:02:10|22310.1|22290.1|22299.4|22279.4|22310.1|22290.1|22299.4|22279.4|1
1656410540000|2022-06-28 10:02:20|22296.9|22276.9|22296.9|22276.9|22296.9|22276.9|22296.9|22276.9|0
1656410580000|2022-06-28 10:03:00|22296.7|22276.7|22289.4|22269.4|22296.7|22276.7|22289.4|22269.4|2
1656410590000|2022-06-28 10:03:10|||||||||5
1656410600000|2022-06-28 10:03:20|22287.1|22267.1|22282.1|22262.1|22287.1|22267.1|22282.1|22262.1|6
1656410610000|2022-06-28 10:03:30|22281.9|22261.9|22277.1|22257.1|22281.9|22261.9|22277.1|22257.1|1
1656410630000|2022-06-28 10:03:50|22279.4|22259.4|22277.1|22257.1|22279.6|22259.6|22276.9|22256.9|10
1656410740000|2022-06-28 10:05:40|22279.4|22259.4|22279.6|22259.6|22282.1|22262.1|22279.4|22259.4|13
1656410750000|2022-06-28 10:05:50|22272.1|22252.1|22272.1|22252.1|22272.1|22252.1|22272.1|22252.1|0
1656410780000|2022-06-28 10:06:20|22269.7|22249.7|22269.7|22249.7|22269.7|22249.7|22269.7|22249.7|0
1656410810000|2022-06-28 10:06:50|22265|22245|22264.8|22244.8|22265|22245|22264.8|22244.8|4
1656410830000|2022-06-28 10:07:10|22262.2|22242.2|22259.7|22239.7|22262.2|22242.2|22259.7|22239.7|0
1656410860000|2022-06-28 10:07:40|22259.6|22239.6|22259.6|22239.6|22259.6|22239.6|22259.6|22239.6|4
1656410870000|2022-06-28 10:07:50|22261.9|22241.9|22262.1|22242.1|22262.1|22242.1|22261.9|22241.9|1
1656410890000|2022-06-28 10:08:10|22259.7|22239.7|22259.7|22239.7|22259.7|22239.7|22259.7|22239.7|0
1656410900000|2022-06-28 10:08:20|22262.2|22242.2|22262.2|22242.2|22262.2|22242.2|22262.2|22242.2|1
1656410910000|2022-06-28 10:08:30|22267.1|22247.1|22267.1|22247.1|22267.1|22247.1|22267.1|22247.1|5
1656410930000|2022-06-28 10:08:50|22264.6|22244.6|22262.2|22242.2|22264.6|22244.6|22262.2|22242.2|8
1656411040000|2022-06-28 10:10:40|||||||||1
1656411060000|2022-06-28 10:11:00|22259.8|22239.8|22259.8|22239.8|22259.8|22239.8|22259.8|22239.8|1
1656411070000|2022-06-28 10:11:10|22262.2|22242.2|22262.2|22242.2|22262.2|22242.2|22262.2|22242.2|0
1656411100000|2022-06-28 10:11:40|22264.6|22244.6|22264.7|22244.7|22264.7|22244.7|22264.6|22244.6|0
1656411120000|2022-06-28 10:12:00|22267|22247|22267.2|22247.2|22267.2|22247.2|22267|22247|1
1656411130000|2022-06-28 10:12:10|22269.5|22249.5|22274.7|22254.7|22274.7|22254.7|22269.5|22249.5|0
1656411190000|2022-06-28 10:13:10|22277.2|22257.2|22279.7|22259.7|22279.7|22259.7|22277.2|22257.2|0
1656411230000|2022-06-28 10:13:50|||||||||1
1656411280000|2022-06-28 10:14:40|22272.5|22252.5|22272.2|22252.2|22272.5|22252.5|22272.2|22252.2|1
1656411290000|2022-06-28 10:14:50|22277.2|22257.2|22282.2|22262.2|22282.2|22262.2|22277.2|22257.2|6
1656411300000|2022-06-28 10:15:00|22279.7|22259.7|22279.7|22259.7|22279.7|22259.7|22279.7|22259.7|0
1656411320000|2022-06-28 10:15:20|22277.3|22257.3|22277.2|22257.2|22277.3|22257.3|22277.2|22257.2|1
1656411340000|2022-06-28 10:15:40|22279.7|22259.7|22279.7|22259.7|22279.7|22259.7|22279.7|22259.7|0
1656411350000|2022-06-28 10:15:50|22275|22255|22272.3|22252.3|22275|22255|22272.3|22252.3|1
1656411360000|2022-06-28 10:16:00|22272.2|22252.2|22272.2|22252.2|22272.2|22252.2|22272.2|22252.2|0
1656411410000|2022-06-28 10:16:50|22269.8|22249.8|22269.7|22249.7|22269.8|22249.8|22269.7|22249.7|2
1656411440000|2022-06-28 10:17:20|22272|22252|22272|22252|22272|22252|22272|22252|1
1656411450000|2022-06-28 10:17:30|22274.5|22254.5|22274.5|22254.5|22274.5|22254.5|22274.5|22254.5|3
1656411470000|2022-06-28 10:17:50|||||||||1
1656411490000|2022-06-28 10:18:10|22274.7|22254.7|22274.7|22254.7|22274.7|22254.7|22274.7|22254.7|0
1656411600000|2022-06-28 10:20:00|22277.2|22257.2|22277.2|22257.2|22277.2|22257.2|22277.2|22257.2|0
1656411650000|2022-06-28 10:20:50|22279.5|22259.5|22279.7|22259.7|22279.7|22259.7|22279.5|22259.5|0
1656411670000|2022-06-28 10:21:10|22282|22262|22282.2|22262.2|22282.2|22262.2|22282|22262|0
1656411720000|2022-06-28 10:22:00|22284.7|22264.7|22284.7|22264.7|22284.7|22264.7|22284.7|22264.7|1
1656411740000|2022-06-28 10:22:20|22287|22267|22287|22267|22287|22267|22287|22267|0
1656411780000|2022-06-28 10:23:00|22287.2|22267.2|22287.2|22267.2|22287.2|22267.2|22287.2|22267.2|0
1656411800000|2022-06-28 10:23:20|22289.7|22269.7|22294.7|22274.7|22294.7|22274.7|22289.7|22269.7|1
1656411810000|2022-06-28 10:23:30|22292.3|22272.3|22299.5|22279.5|22299.5|22279.5|22292.3|22272.3|1
1656411820000|2022-06-28 10:23:40|22299.7|22279.7|22299.7|22279.7|22299.7|22279.7|22299.7|22279.7|0
1656411900000|2022-06-28 10:25:00|22302.2|22282.2|22297.2|22277.2|22302.2|22282.2|22297.2|22277.2|5
1656411910000|2022-06-28 10:25:10|22294.7|22274.7|22294.7|22274.7|22294.7|22274.7|22294.7|22274.7|0
1656411940000|2022-06-28 10:25:40|||||||||1
1656411980000|2022-06-28 10:26:20|22297|22277|22297|22277|22297|22277|22297|22277|1
1656411990000|2022-06-28 10:26:30|22297.2|22277.2|22294.7|22274.7|22297.2|22277.2|22294.7|22274.7|0
1656412010000|2022-06-28 10:26:50|22294.4|22274.4|22289.7|22269.7|22294.4|22274.4|22289.7|22269.7|1
1656412020000|2022-06-28 10:27:00|||||||||1
1656412030000|2022-06-28 10:27:10|22284.7|22264.7|22284.7|22264.7|22284.7|22264.7|22284.7|22264.7|0
1656412190000|2022-06-28 10:29:50|22287.2|22267.2|22284.5|22264.5|22287.2|22267.2|22284.5|22264.5|0
1656412200000|2022-06-28 10:30:00|22287.2|22267.2|22287.2|22267.2|22287.2|22267.2|22284.8|22264.8|0
1656412210000|2022-06-28 10:30:10|22287.1|22267.1|22287.1|22267.1|22287.1|22267.1|22287.1|22267.1|0
1656412220000|2022-06-28 10:30:20|22282.1|22262.1|22284.6|22264.6|22284.6|22264.6|22282.1|22262.1|0
1656412290000|2022-06-28 10:31:30|22282.3|22262.3|22282.1|22262.1|22282.3|22262.3|22282.1|22262.1|0
1656412310000|2022-06-28 10:31:50|22277.1|22257.1|22277.1|22257.1|22277.1|22257.1|22277.1|22257.1|1
1656412330000|2022-06-28 10:32:10|22274.6|22254.6|22274.6|22254.6|22274.6|22254.6|22274.6|22254.6|0
1656412410000|2022-06-28 10:33:30|||||||||1
1656412430000|2022-06-28 10:33:50|22277.1|22257.1|22277.1|22257.1|22277.1|22257.1|22277.1|22257.1|0
1656412580000|2022-06-28 10:36:20|22282.1|22262.1|22282.1|22262.1|22282.1|22262.1|22282.1|22262.1|22
1656412590000|2022-06-28 10:36:30|||||||||1
1656412600000|2022-06-28 10:36:40|22267.1|22247.1|22257.1|22237.1|22267.1|22247.1|22257.1|22237.1|16
1656412630000|2022-06-28 10:37:10|22259.5|22239.5|22259.6|22239.6|22259.6|22239.6|22259.5|22239.5|0
1656412640000|2022-06-28 10:37:20|||||||||1
1656412650000|2022-06-28 10:37:30|22262|22242|22262|22242|22262|22242|22262|22242|0
1656412660000|2022-06-28 10:37:40|22259.8|22239.8|22257.1|22237.1|22259.8|22239.8|22257.1|22237.1|1
1656412670000|2022-06-28 10:37:50|||||||||3
1656412720000|2022-06-28 10:38:40|||||||||2
1656412780000|2022-06-28 10:39:40|||||||||1
1656412910000|2022-06-28 10:41:50|22259.6|22239.6|22259.6|22239.6|22262.1|22242.1|22259.6|22239.6|1
1656412920000|2022-06-28 10:42:00|22262|22242|22259.6|22239.6|22262|22242|22254.9|22234.9|0
1656412930000|2022-06-28 10:42:10|22262|22242|22264.3|22244.3|22264.3|22244.3|22262|22242|0
1656412950000|2022-06-28 10:42:30|22264.5|22244.5|22264.6|22244.6|22264.6|22244.6|22262.1|22242.1|0
1656412980000|2022-06-28 10:43:00|22264.5|22244.5|22262.1|22242.1|22264.5|22244.5|22262.1|22242.1|2
1656412990000|2022-06-28 10:43:10|22259.8|22239.8|22259.6|22239.6|22259.8|22239.8|22259.6|22239.6|0
1656413010000|2022-06-28 10:43:30|22262.1|22242.1|22262.1|22242.1|22262.1|22242.1|22262.1|22242.1|0
1656413020000|2022-06-28 10:43:40|22264.6|22244.6|22264.6|22244.6|22264.6|22244.6|22264.6|22244.6|1
1656413080000|2022-06-28 10:44:40|22262.1|22242.1|22259.6|22239.6|22262.1|22242.1|22259.6|22239.6|4
1656413090000|2022-06-28 10:44:50|22257.1|22237.1|22257.1|22237.1|22257.1|22237.1|22257.1|22237.1|1
1656413130000|2022-06-28 10:45:30|22259.6|22239.6|22259.6|22239.6|22259.6|22239.6|22259.6|22239.6|1
1656413150000|2022-06-28 10:45:50|22262|22242|22259.6|22239.6|22262.1|22242.1|22259.6|22239.6|2
1656413160000|2022-06-28 10:46:00|22262|22242|22259.6|22239.6|22262|22242|22259.6|22239.6|0
1656413190000|2022-06-28 10:46:30|||||||||3
1656413310000|2022-06-28 10:48:30|22257.3|22237.3|22257.1|22237.1|22257.3|22237.3|22257.1|22237.1|0
1656413340000|2022-06-28 10:49:00|22254.6|22234.6|22254.6|22234.6|22254.6|22234.6|22254.6|22234.6|2
1656413400000|2022-06-28 10:50:00|22257.1|22237.1|22257.1|22237.1|22257.1|22237.1|22257.1|22237.1|0
1656413410000|2022-06-28 10:50:10|22259.5|22239.5|22262|22242|22262|22242|22259.5|22239.5|2
1656413430000|2022-06-28 10:50:30|22262.1|22242.1|22262.1|22242.1|22262.1|22242.1|22262.1|22242.1|0
1656413460000|2022-06-28 10:51:00|22264.6|22244.6|22264.6|22244.6|22264.6|22244.6|22264.6|22244.6|0
1656413510000|2022-06-28 10:51:50|||||||||1
1656413530000|2022-06-28 10:52:10|22262.1|22242.1|22257.1|22237.1|22262.1|22242.1|22257.1|22237.1|0
1656413570000|2022-06-28 10:52:50|||||||||1
1656413600000|2022-06-28 10:53:20|||||||||2
1656413640000|2022-06-28 10:54:00|22254.6|22234.6|22254.6|22234.6|22254.6|22234.6|22254.6|22234.6|0
1656413660000|2022-06-28 10:54:20|||||||||2
1656413680000|2022-06-28 10:54:40|22257|22237|22262.1|22242.1|22262.1|22242.1|22257|22237|2
1656413710000|2022-06-28 10:55:10|22264.6|22244.6|22264.6|22244.6|22264.6|22244.6|22264.6|22244.6|2
1656413760000|2022-06-28 10:56:00|22267.1|22247.1|22267.1|22247.1|22267.1|22247.1|22267.1|22247.1|0
1656413790000|2022-06-28 10:56:30|||||||||3
1656413820000|2022-06-28 10:57:00|||||||||1
1656413840000|2022-06-28 10:57:20|22272.1|22252.1|22272.1|22252.1|22272.1|22252.1|22272.1|22252.1|2
1656413850000|2022-06-28 10:57:30|22274.5|22254.5|22274.5|22254.5|22274.5|22254.5|22274.5|22254.5|3
1656413870000|2022-06-28 10:57:50|22274.3|22254.3|22272|22252|22274.3|22254.3|22272|22252|2
1656413930000|2022-06-28 10:58:50|22272.1|22252.1|22274.6|22254.6|22274.6|22254.6|22272.1|22252.1|1
1656413940000|2022-06-28 10:59:00|||||||||2
1656413980000|2022-06-28 10:59:40|22269.6|22249.6|22269.6|22249.6|22269.6|22249.6|22269.6|22249.6|0
1656413990000|2022-06-28 10:59:50|22267.1|22247.1|22267.4|22247.4|22267.4|22247.4|22267.1|22247.1|2
1656414000000|2022-06-28 11:00:00|22267.1|22247.1|22267.1|22247.1|22267.1|22247.1|22267.1|22247.1|0
1656414010000|2022-06-28 11:00:10|22267.4|22247.4|22267.1|22247.1|22267.4|22247.4|22267.1|22247.1|1
1656414070000|2022-06-28 11:01:10|22262.2|22242.2|22262.1|22242.1|22262.2|22242.2|22262.1|22242.1|4
1656414090000|2022-06-28 11:01:30|22261.7|22241.7|22254.6|22234.6|22261.7|22241.7|22254.6|22234.6|6
1656414100000|2022-06-28 11:01:40|22249.9|22229.9|22247.1|22227.1|22249.9|22229.9|22247.1|22227.1|7
1656414120000|2022-06-28 11:02:00|22244.6|22224.6|22244.6|22224.6|22246.9|22226.9|22244.6|22224.6|1
1656414130000|2022-06-28 11:02:10|22247.1|22227.1|22244.7|22224.7|22247.1|22227.1|22244.6|22224.6|0
1656414140000|2022-06-28 11:02:20|22247.1|22227.1|22244.6|22224.6|22247.1|22227.1|22244.6|22224.6|0
1656414150000|2022-06-28 11:02:30|22247.1|22227.1|22244.6|22224.6|22247.1|22227.1|22244.6|22224.6|0
1656414160000|2022-06-28 11:02:40|22247.1|22227.1|22247.1|22227.1|22247.1|22227.1|22244.6|22224.6|0
1656414180000|2022-06-28 11:03:00|22244.7|22224.7|22244.6|22224.6|22244.7|22224.7|22244.6|22224.6|1
1656414230000|2022-06-28 11:03:50|22246.9|22226.9|22247.1|22227.1|22247.1|22227.1|22246.9|22226.9|0
1656414260000|2022-06-28 11:04:20|22244.6|22224.6|22244.6|22224.6|22244.6|22224.6|22244.6|22224.6|0
1656414280000|2022-06-28 11:04:40|22244.9|22224.9|22251.9|22231.9|22251.9|22231.9|22244.9|22224.9|1
1656414290000|2022-06-28 11:04:50|22252.1|22232.1|22256.9|22236.9|22256.9|22236.9|22252.1|22232.1|2
1656414300000|2022-06-28 11:05:00|22257.1|22237.1|22257.1|22237.1|22257.1|22237.1|22257.1|22237.1|0
1656414330000|2022-06-28 11:05:30|||||||||1
1656414350000|2022-06-28 11:05:50|22254.7|22234.7|22252.2|22232.2|22254.7|22234.7|22252.2|22232.2|0
1656414360000|2022-06-28 11:06:00|22252.1|22232.1|22252.1|22232.1|22252.1|22232.1|22249.6|22229.6|1
1656414370000|2022-06-28 11:06:10|22249.7|22229.7|22249.6|22229.6|22249.7|22229.7|22249.6|22229.6|0
1656414440000|2022-06-28 11:07:20|22254.3|22234.3|22252.1|22232.1|22254.3|22234.3|22249.6|22229.6|2
1656414500000|2022-06-28 11:08:20|22249.7|22229.7|22249.6|22229.6|22249.7|22229.7|22249.6|22229.6|0
1656414600000|2022-06-28 11:10:00|22252.1|22232.1|22252.1|22232.1|22252.1|22232.1|22252.1|22232.1|0
1656414660000|2022-06-28 11:11:00|22249.7|22229.7|22252.1|22232.1|22252.1|22232.1|22249.7|22229.7|1
1656414670000|2022-06-28 11:11:10|22252.2|22232.2|22254.6|22234.6|22254.6|22234.6|22252.2|22232.2|1
1656414680000|2022-06-28 11:11:20|22254.7|22234.7|22254.7|22234.7|22254.7|22234.7|22254.7|22234.7|6
1656414700000|2022-06-28 11:11:40|||||||||1
1656414710000|2022-06-28 11:11:50|||||||||1
1656414720000|2022-06-28 11:12:00|||||||||1
1656414730000|2022-06-28 11:12:10|22252.3|22232.3|22252.3|22232.3|22252.3|22232.3|22252.3|22232.3|1
1656414740000|2022-06-28 11:12:20|22252.2|22232.2|22247.1|22227.1|22252.2|22232.2|22247.1|22227.1|0
1656414750000|2022-06-28 11:12:30|||||||||1
1656414830000|2022-06-28 11:13:50|||||||||2
1656414900000|2022-06-28 11:15:00|22249.6|22229.6|22249.6|22229.6|22249.6|22229.6|22249.6|22229.6|0
1656414910000|2022-06-28 11:15:10|22252.1|22232.1|22257.1|22237.1|22257.1|22237.1|22252.1|22232.1|2
1656414970000|2022-06-28 11:16:10|22262.1|22242.1|22257.1|22237.1|22262.1|22242.1|22254.6|22234.6|5
1656414980000|2022-06-28 11:16:20|22254.7|22234.7|22254.6|22234.6|22254.7|22234.7|22254.6|22234.6|0
1656415120000|2022-06-28 11:18:40|22254.5|22234.5|22254.5|22234.5|22254.5|22234.5|22254.5|22234.5|0
1656415200000|2022-06-28 11:20:00|22259.3|22239.3|22257|22237|22259.5|22239.5|22257|22237|8
1656415260000|2022-06-28 11:21:00|22259.5|22239.5|22259.5|22239.5|22259.5|22239.5|22257|22237|5
1656415270000|2022-06-28 11:21:10|||||||||1
1656415330000|2022-06-28 11:22:10|||||||||2
1656415400000|2022-06-28 11:23:20|22260|22240|22272|22252|22272|22252|22260|22240|2
1656415410000|2022-06-28 11:23:30|22279.4|22259.4|22279.4|22259.4|22279.4|22259.4|22279.4|22259.4|0
1656415480000|2022-06-28 11:24:40|22284.4|22264.4|22292|22272|22292|22272|22284.4|22264.4|3
1656415490000|2022-06-28 11:24:50|22294.4|22274.4|22294.4|22274.4|22294.4|22274.4|22294.4|22274.4|4
1656415500000|2022-06-28 11:25:00|22294.5|22274.5|22294.5|22274.5|22294.5|22274.5|22294.5|22274.5|1
1656415530000|2022-06-28 11:25:30|22299.5|22279.5|22299.5|22279.5|22299.5|22279.5|22299.5|22279.5|1
1656415540000|2022-06-28 11:25:40|||||||||1
1656415570000|2022-06-28 11:26:10|||||||||2
1656415620000|2022-06-28 11:27:00|||||||||2
1656415660000|2022-06-28 11:27:40|22299.4|22279.4|22299.4|22279.4|22299.4|22279.4|22299.4|22279.4|1
1656415680000|2022-06-28 11:28:00|22299.5|22279.5|22299.5|22279.5|22299.5|22279.5|22299.5|22279.5|0
1656415820000|2022-06-28 11:30:20|||||||||2
1656415850000|2022-06-28 11:30:50|22289.5|22269.5|22282|22262|22289.5|22269.5|22282|22262|10
1656415860000|2022-06-28 11:31:00|||||||||1
1656415940000|2022-06-28 11:32:20|22287|22267|22287|22267|22287|22267|22287|22267|1
1656415950000|2022-06-28 11:32:30|||||||||1
1656415960000|2022-06-28 11:32:40|22284.5|22264.5|22284.5|22264.5|22284.5|22264.5|22284.5|22264.5|1
1656416000000|2022-06-28 11:33:20|||||||||1
1656416010000|2022-06-28 11:33:30|||||||||1
1656416150000|2022-06-28 11:35:50|22286.9|22266.9|22284.5|22264.5|22287|22267|22284.5|22264.5|0
1656416220000|2022-06-28 11:37:00|||||||||1
1656416280000|2022-06-28 11:38:00|||||||||1
1656416340000|2022-06-28 11:39:00|22277|22257|22277|22257|22277|22257|22277|22257|1
1656416350000|2022-06-28 11:39:10|22274.5|22254.5|22274.5|22254.5|22274.5|22254.5|22274.5|22254.5|0
1656416370000|2022-06-28 11:39:30|22272.1|22252.1|22269.5|22249.5|22272.1|22252.1|22269.5|22249.5|0
1656416380000|2022-06-28 11:39:40|22272|22252|22274.5|22254.5|22274.5|22254.5|22272|22252|0
1656416390000|2022-06-28 11:39:50|22272|22252|22272|22252|22272|22252|22272|22252|0
1656416480000|2022-06-28 11:41:20|22269.6|22249.6|22269.5|22249.5|22269.6|22249.6|22269.5|22249.5|0
1656416500000|2022-06-28 11:41:40|22267.1|22247.1|22267|22247|22267.1|22247.1|22267|22247|0
1656416560000|2022-06-28 11:42:40|||||||||1
1656416580000|2022-06-28 11:43:00|22264.6|22244.6|22264.5|22244.5|22264.6|22244.6|22264.5|22244.5|1
1656416630000|2022-06-28 11:43:50|22259.5|22239.5|22259.5|22239.5|22259.5|22239.5|22259.5|22239.5|1
1656416660000|2022-06-28 11:44:20|22257.1|22237.1|22257|22237|22257.1|22237.1|22257|22237|1
1656416680000|2022-06-28 11:44:40|22256.7|22236.7|22244.5|22224.5|22256.7|22236.7|22244.5|22224.5|2
1656416690000|2022-06-28 11:44:50|22244.4|22224.4|22242|22222|22244.4|22224.4|22242|22222|1
1656416700000|2022-06-28 11:45:00|22239.5|22219.5|22239.5|22219.5|22239.5|22219.5|22239.5|22219.5|2
1656416710000|2022-06-28 11:45:10|22237.1|22217.1|22237|22217|22237.1|22217.1|22237|22217|0
1656416730000|2022-06-28 11:45:30|22234.5|22214.5|22234.5|22214.5|22234.5|22214.5|22234.5|22214.5|0
1656416740000|2022-06-28 11:45:40|22219.8|22199.8|22219.6|22199.6|22219.8|22199.8|22219.6|22199.6|4
1656416750000|2022-06-28 11:45:50|22219.5|22199.5|22219.5|22199.5|22219.5|22199.5|22219.5|22199.5|0
1656416760000|2022-06-28 11:46:00|22224.2|22204.2|22229.4|22209.4|22229.4|22209.4|22224.2|22204.2|19
1656416770000|2022-06-28 11:46:10|22234.1|22214.1|22234.4|22214.4|22234.4|22214.4|22234.1|22214.1|0
1656416780000|2022-06-28 11:46:20|22229.5|22209.5|22229.5|22209.5|22229.5|22209.5|22229.5|22209.5|2
1656416820000|2022-06-28 11:47:00|||||||||1
1656416830000|2022-06-28 11:47:10|||||||||2
1656416900000|2022-06-28 11:48:20|||||||||2
1656416980000|2022-06-28 11:49:40|22229.3|22209.3|22214.6|22194.6|22229.3|22209.3|22214.6|22194.6|31
1656417000000|2022-06-28 11:50:00|22194.9|22174.9|22194.8|22174.8|22194.9|22174.9|22194.8|22174.8|16
1656417020000|2022-06-28 11:50:20|22194.6|22174.6|22197|22177|22197|22177|22194.6|22174.6|7
1656417040000|2022-06-28 11:50:40|22202|22182|22199.5|22179.5|22202|22182|22199.5|22179.5|4
1656417060000|2022-06-28 11:51:00|22197|22177|22197|22177|22197|22177|22197|22177|2
1656417070000|2022-06-28 11:51:10|22199.3|22179.3|22201.8|22181.8|22201.8|22181.8|22199.3|22179.3|2
1656417080000|2022-06-28 11:51:20|22199.5|22179.5|22199.5|22179.5|22199.5|22179.5|22199.5|22179.5|0
1656417090000|2022-06-28 11:51:30|||||||||1
1656417100000|2022-06-28 11:51:40|||||||||2
1656417110000|2022-06-28 11:51:50|22197|22177|22179.5|22159.5|22197|22177|22179.5|22159.5|4
1656417130000|2022-06-28 11:52:10|22177.1|22157.1|22177|22157|22177.1|22157.1|22177|22157|0
1656417140000|2022-06-28 11:52:20|22174.6|22154.6|22174.5|22154.5|22174.6|22154.6|22174.5|22154.5|1
1656417150000|2022-06-28 11:52:30|22172.1|22152.1|22172|22152|22172.1|22152.1|22172|22152|0
1656417160000|2022-06-28 11:52:40|22174.5|22154.5|22174.5|22154.5|22174.5|22154.5|22174.5|22154.5|3
1656417210000|2022-06-28 11:53:30|22172|22152|22169.5|22149.5|22172|22152|22169.5|22149.5|2
1656417220000|2022-06-28 11:53:40|22169.3|22149.3|22169.5|22149.5|22169.5|22149.5|22167|22147|6
1656417230000|2022-06-28 11:53:50|||||||||9
1656417240000|2022-06-28 11:54:00|22164.6|22144.6|22154.5|22134.5|22164.6|22144.6|22154.5|22134.5|39
1656417250000|2022-06-28 11:54:10|22157|22137|22157|22137|22157|22137|22157|22137|0
1656417260000|2022-06-28 11:54:20|22161.7|22141.7|22162|22142|22162|22142|22161.7|22141.7|1
1656417290000|2022-06-28 11:54:50|22164.5|22144.5|22164.5|22144.5|22164.5|22144.5|22164.5|22144.5|0
1656417300000|2022-06-28 11:55:00|22169.5|22149.5|22162.1|22142.1|22172|22152|22162.1|22142.1|9
1656417310000|2022-06-28 11:55:10|22159.8|22139.8|22159.6|22139.6|22159.8|22139.8|22159.6|22139.6|0
1656417350000|2022-06-28 11:55:50|||||||||1
1656417360000|2022-06-28 11:56:00|22159.5|22139.5|22157|22137|22159.5|22139.5|22157|22137|6
1656417410000|2022-06-28 11:56:50|22159.3|22139.3|22154.5|22134.5|22159.5|22139.5|22154.5|22134.5|6
1656417430000|2022-06-28 11:57:10|||||||||5
1656417450000|2022-06-28 11:57:30|||||||||2
1656417470000|2022-06-28 11:57:50|||||||||3
1656417490000|2022-06-28 11:58:10|22159.5|22139.5|22159.5|22139.5|22159.5|22139.5|22159.5|22139.5|1
1656417500000|2022-06-28 11:58:20|22164.5|22144.5|22174.3|22154.3|22174.3|22154.3|22164.5|22144.5|2
1656417510000|2022-06-28 11:58:30|22174.5|22154.5|22176.8|22156.8|22176.8|22156.8|22174.5|22154.5|0
1656417530000|2022-06-28 11:58:50|22179.3|22159.3|22176.8|22156.8|22179.3|22159.3|22176.8|22156.8|2
1656417540000|2022-06-28 11:59:00|22174.5|22154.5|22174.5|22154.5|22174.5|22154.5|22174.5|22154.5|0
1656417550000|2022-06-28 11:59:10|22174.6|22154.6|22179.5|22159.5|22179.5|22159.5|22174.6|22154.6|1
1656417560000|2022-06-28 11:59:20|||||||||1
1656417580000|2022-06-28 11:59:40|||||||||1
1656417590000|2022-06-28 11:59:50|22184.5|22164.5|22189.5|22169.5|22189.5|22169.5|22184.5|22164.5|3
1656417600000|2022-06-28 12:00:00|22194.2|22174.2|22162|22142|22194.5|22174.5|22162|22142|13
1656417610000|2022-06-28 12:00:10|22159.6|22139.6|22157.1|22137.1|22159.6|22139.6|22157.1|22137.1|2
1656417620000|2022-06-28 12:00:20|22154.6|22134.6|22142|22122|22154.6|22134.6|22142|22122|2
1656417630000|2022-06-28 12:00:30|22139.6|22119.6|22127|22107|22139.6|22119.6|22127|22107|3
1656417640000|2022-06-28 12:00:40|22122.2|22102.2|22119.7|22099.7|22122.2|22102.2|22119.7|22099.7|2
1656417660000|2022-06-28 12:01:00|22117.4|22097.4|22097|22077|22117.4|22097.4|22097|22077|54
1656417670000|2022-06-28 12:01:10|22094.5|22074.5|22092.1|22072.1|22094.5|22074.5|22092.1|22072.1|5
1656417680000|2022-06-28 12:01:20|||||||||15
1656417690000|2022-06-28 12:01:30|22104.5|22084.5|22104.5|22084.5|22104.5|22084.5|22104.5|22084.5|2
1656417700000|2022-06-28 12:01:40|||||||||1
1656417710000|2022-06-28 12:01:50|22109.2|22089.2|22109.5|22089.5|22109.5|22089.5|22109.2|22089.2|7
1656417720000|2022-06-28 12:02:00|22109.6|22089.6|22114.5|22094.5|22114.5|22094.5|22109.6|22089.6|10
1656417730000|2022-06-28 12:02:10|||||||||1
1656417740000|2022-06-28 12:02:20|||||||||3
1656417750000|2022-06-28 12:02:30|22114.2|22094.2|22107|22087|22114.2|22094.2|22107|22087|1
1656417760000|2022-06-28 12:02:40|22106.7|22086.7|22106.7|22086.7|22106.7|22086.7|22106.7|22086.7|0
1656417770000|2022-06-28 12:02:50|22102|22082|22102|22082|22102|22082|22102|22082|1
1656417780000|2022-06-28 12:03:00|||||||||1
1656417820000|2022-06-28 12:03:40|||||||||3
1656417830000|2022-06-28 12:03:50|||||||||1
1656417860000|2022-06-28 12:04:20|||||||||7
1656417870000|2022-06-28 12:04:30|22099.6|22079.6|22097.2|22077.2|22099.6|22079.6|22097.2|22077.2|7
1656417880000|2022-06-28 12:04:40|22099.6|22079.6|22099.6|22079.6|22099.6|22079.6|22099.6|22079.6|5
1656417890000|2022-06-28 12:04:50|22094.6|22074.6|22089.6|22069.6|22094.6|22074.6|22089.6|22069.6|4
1656417900000|2022-06-28 12:05:00|22087.2|22067.2|22089.5|22069.5|22089.5|22069.5|22087.1|22067.1|2
1656417930000|2022-06-28 12:05:30|22092|22072|22092|22072|22092|22072|22092|22072|8
1656417940000|2022-06-28 12:05:40|||||||||3
1656417950000|2022-06-28 12:05:50|||||||||1
1656418010000|2022-06-28 12:06:50|22091.9|22071.9|22099.2|22079.2|22099.2|22079.2|22091.9|22071.9|30
1656418020000|2022-06-28 12:07:00|22099.4|22079.4|22087.1|22067.1|22101.9|22081.9|22087.1|22067.1|5
1656418030000|2022-06-28 12:07:10|22086.9|22066.9|22086.9|22066.9|22086.9|22066.9|22086.9|22066.9|0
1656418040000|2022-06-28 12:07:20|22084.6|22064.6|22067.1|22047.1|22084.6|22064.6|22067.1|22047.1|7
1656418050000|2022-06-28 12:07:30|22067.2|22047.2|22072.1|22052.1|22072.1|22052.1|22064.7|22044.7|3
1656418060000|2022-06-28 12:07:40|22071.9|22051.9|22071.9|22051.9|22071.9|22051.9|22071.9|22051.9|0
1656418070000|2022-06-28 12:07:50|22069.4|22049.4|22069.4|22049.4|22069.4|22049.4|22069.4|22049.4|2
1656418090000|2022-06-28 12:08:10|||||||||2
1656418100000|2022-06-28 12:08:20|22074.3|22054.3|22076.9|22056.9|22079.3|22059.3|22074.3|22054.3|7
1656418110000|2022-06-28 12:08:30|22071.9|22051.9|22071.9|22051.9|22071.9|22051.9|22071.9|22051.9|0
1656418120000|2022-06-28 12:08:40|22071.8|22051.8|22069.4|22049.4|22071.8|22051.8|22069.4|22049.4|2
1656418140000|2022-06-28 12:09:00|||||||||1
1656418160000|2022-06-28 12:09:20|22066.9|22046.9|22066.9|22046.9|22066.9|22046.9|22066.9|22046.9|2
1656418170000|2022-06-28 12:09:30|22059.4|22039.4|22051.9|22031.9|22059.4|22039.4|22051.9|22031.9|20
1656418180000|2022-06-28 12:09:40|22054.4|22034.4|22054.4|22034.4|22054.4|22034.4|22054.4|22034.4|11
1656418190000|2022-06-28 12:09:50|22052.1|22032.1|22051.9|22031.9|22052.1|22032.1|22051.9|22031.9|0
1656418200000|2022-06-28 12:10:00|||||||||2
1656418210000|2022-06-28 12:10:10|22047.2|22027.2|22039.7|22019.7|22047.2|22027.2|22039.7|22019.7|8
1656418220000|2022-06-28 12:10:20|22039.6|22019.6|22039.6|22019.6|22039.6|22019.6|22039.6|22019.6|26
1656418230000|2022-06-28 12:10:30|22037.2|22017.2|22037.1|22017.1|22037.2|22017.2|22037.1|22017.1|0
1656418240000|2022-06-28 12:10:40|22039.3|22019.3|22039.3|22019.3|22039.3|22019.3|22039.3|22019.3|3
1656418250000|2022-06-28 12:10:50|22039.4|22019.4|22022.4|22002.4|22039.4|22019.4|22022.4|22002.4|66
1656418260000|2022-06-28 12:11:00|22021.9|22001.9|21999.6|21979.6|22021.9|22001.9|21999.3|21979.3|37
1656418270000|2022-06-28 12:11:10|22001.9|21981.9|21999.6|21979.6|22001.9|21981.9|21999.6|21979.6|2
1656418280000|2022-06-28 12:11:20|22001.9|21981.9|21996.9|21976.9|22004.4|21984.4|21996.9|21976.9|11
1656418290000|2022-06-28 12:11:30|21997.1|21977.1|21994.6|21974.6|21997.1|21977.1|21994.6|21974.6|4
1656418300000|2022-06-28 12:11:40|21994.4|21974.4|21999.6|21979.6|21999.6|21979.6|21994.4|21974.4|2
1656418310000|2022-06-28 12:11:50|21999.4|21979.4|21999.4|21979.4|21999.6|21979.6|21999.4|21979.4|21
1656418320000|2022-06-28 12:12:00|21999.6|21979.6|22019.4|21999.4|22019.4|21999.4|21999.6|21979.6|18
1656418330000|2022-06-28 12:12:10|22017.1|21997.1|22012.1|21992.1|22017.1|21997.1|22012.1|21992.1|7
1656418340000|2022-06-28 12:12:20|22009.6|21989.6|22009.4|21989.4|22009.6|21989.6|22009.4|21989.4|0
1656418350000|2022-06-28 12:12:30|22011.8|21991.8|22011.9|21991.9|22011.9|21991.9|22011.8|21991.8|2
1656418360000|2022-06-28 12:12:40|||||||||1
1656418370000|2022-06-28 12:12:50|22006.9|21986.9|21999.4|21979.4|22006.9|21986.9|21999.4|21979.4|6
1656418380000|2022-06-28 12:13:00|21996.9|21976.9|21997.1|21977.1|22001.9|21981.9|21994.6|21974.6|10
1656418390000|2022-06-28 12:13:10|||||||||21
1656418400000|2022-06-28 12:13:20|21996.8|21976.8|21999.4|21979.4|21999.4|21979.4|21994.4|21974.4|11
1656418410000|2022-06-28 12:13:30|||||||||16
1656418420000|2022-06-28 12:13:40|||||||||3
1656418430000|2022-06-28 12:13:50|21989.6|21969.6|21986.8|21966.8|21989.6|21969.6|21982.1|21962.1|34
1656418460000|2022-06-28 12:14:20|21984.3|21964.3|21979.4|21959.4|21984.3|21964.3|21979.4|21959.4|8
1656418470000|2022-06-28 12:14:30|21976.9|21956.9|21966.8|21946.8|21976.9|21956.9|21964.4|21944.4|52
1656418480000|2022-06-28 12:14:40|21969.3|21949.3|21971.9|21951.9|21971.9|21951.9|21969.3|21949.3|5
1656418490000|2022-06-28 12:14:50|21969.4|21949.4|21969.4|21949.4|21969.4|21949.4|21969.4|21949.4|2
1656418500000|2022-06-28 12:15:00|21966.9|21946.9|21974.4|21954.4|21974.4|21954.4|21964.4|21944.4|3
1656418510000|2022-06-28 12:15:10|||||||||15
1656418520000|2022-06-28 12:15:20|||||||||11
1656418540000|2022-06-28 12:15:40|21996.6|21976.6|21996.9|21976.9|21996.9|21976.9|21996.6|21976.6|31
1656418550000|2022-06-28 12:15:50|21999.4|21979.4|21999.4|21979.4|21999.4|21979.4|21999.4|21979.4|1
1656418560000|2022-06-28 12:16:00|22006.9|21986.9|22006.9|21986.9|22009.4|21989.4|22004.4|21984.4|7
1656418570000|2022-06-28 12:16:10|22004.6|21984.6|22006.9|21986.9|22006.9|21986.9|22004.4|21984.4|1
1656418580000|2022-06-28 12:16:20|22004.6|21984.6|22006.9|21986.9|22006.9|21986.9|22004.4|21984.4|1
1656418590000|2022-06-28 12:16:30|22004.4|21984.4|22004.4|21984.4|22004.4|21984.4|22004.4|21984.4|0
1656418600000|2022-06-28 12:16:40|22009.4|21989.4|22039.4|22019.4|22039.4|22019.4|22009.4|21989.4|23
1656418610000|2022-06-28 12:16:50|22041.8|22021.8|22041.8|22021.8|22041.8|22021.8|22041.8|22021.8|5
1656418620000|2022-06-28 12:17:00|22041.9|22021.9|22037.1|22017.1|22041.9|22021.9|22037.1|22017.1|0
1656418630000|2022-06-28 12:17:10|22034.6|22014.6|22032.1|22012.1|22034.6|22014.6|22032.1|22012.1|0
1656418640000|2022-06-28 12:17:20|22027.4|22007.4|22019.6|21999.6|22027.4|22007.4|22019.6|21999.6|7
1656418650000|2022-06-28 12:17:30|22019.4|21999.4|22019.4|21999.4|22019.4|21999.4|22019.4|21999.4|0
1656418660000|2022-06-28 12:17:40|22014.7|21994.7|22014.4|21994.4|22014.7|21994.7|22014.4|21994.4|0
1656418680000|2022-06-28 12:18:00|22009.4|21989.4|22009.4|21989.4|22009.4|21989.4|22009.4|21989.4|0
1656418690000|2022-06-28 12:18:10|22006.9|21986.9|22006.9|21986.9|22006.9|21986.9|22006.9|21986.9|5
1656418710000|2022-06-28 12:18:30|||||||||2
1656418730000|2022-06-28 12:18:50|22009.4|21989.4|22009.4|21989.4|22009.4|21989.4|22009.4|21989.4|1
1656418740000|2022-06-28 12:19:00|22006.9|21986.9|22009.4|21989.4|22009.4|21989.4|22006.9|21986.9|1
1656418750000|2022-06-28 12:19:10|22007.1|21987.1|22009.4|21989.4|22009.4|21989.4|22006.9|21986.9|0
1656418760000|2022-06-28 12:19:20|22011.9|21991.9|22016.9|21996.9|22016.9|21996.9|22011.9|21991.9|1
1656418790000|2022-06-28 12:19:50|22014.6|21994.6|22004.4|21984.4|22014.6|21994.6|22004.4|21984.4|5
1656418800000|2022-06-28 12:20:00|21999.7|21979.7|22021.8|22001.8|22021.8|22001.8|21999.4|21979.4|9
1656418810000|2022-06-28 12:20:10|22024.4|22004.4|22026.9|22006.9|22026.9|22006.9|22024.4|22004.4|4
1656418820000|2022-06-28 12:20:20|||||||||1
1656418830000|2022-06-28 12:20:30|22024.4|22004.4|22024.3|22004.3|22024.4|22004.4|22022.1|22002.1|0
1656418840000|2022-06-28 12:20:40|22024.4|22004.4|22029.4|22009.4|22029.4|22009.4|22024.4|22004.4|6
1656418850000|2022-06-28 12:20:50|22034.3|22014.3|22036.9|22016.9|22049.1|22029.1|22034.3|22014.3|14
1656418860000|2022-06-28 12:21:00|22034.4|22014.4|22029.4|22009.4|22034.4|22014.4|22029.4|22009.4|0
1656418870000|2022-06-28 12:21:10|22036.9|22016.9|22039.4|22019.4|22039.4|22019.4|22036.9|22016.9|16
1656418880000|2022-06-28 12:21:20|22041.8|22021.8|22034.4|22014.4|22041.8|22021.8|22034.4|22014.4|7
1656418890000|2022-06-28 12:21:30|22029.4|22009.4|22036.8|22016.8|22036.8|22016.8|22029.4|22009.4|8
1656418900000|2022-06-28 12:21:40|22039.3|22019.3|22039.3|22019.3|22039.3|22019.3|22039.3|22019.3|0
1656418930000|2022-06-28 12:22:10|22041.9|22021.9|22041.9|22021.9|22044.4|22024.4|22041.9|22021.9|12
1656418950000|2022-06-28 12:22:30|22044.3|22024.3|22041.9|22021.9|22046.9|22026.9|22041.9|22021.9|8
1656418960000|2022-06-28 12:22:40|22039.6|22019.6|22034.4|22014.4|22039.6|22019.6|22034.4|22014.4|3
1656418970000|2022-06-28 12:22:50|22039.4|22019.4|22044.4|22024.4|22044.4|22024.4|22039.4|22019.4|8
1656418980000|2022-06-28 12:23:00|22041.9|22021.9|22039.4|22019.4|22041.9|22021.9|22039.4|22019.4|2
1656418990000|2022-06-28 12:23:10|22041.8|22021.8|22039.4|22019.4|22041.8|22021.8|22039.4|22019.4|1
1656419000000|2022-06-28 12:23:20|22044.4|22024.4|22046.9|22026.9|22046.9|22026.9|22044.4|22024.4|11
1656419010000|2022-06-28 12:23:30|22041.9|22021.9|22041.9|22021.9|22041.9|22021.9|22041.9|22021.9|6
1656419020000|2022-06-28 12:23:40|22039.6|22019.6|22039.4|22019.4|22039.6|22019.6|22039.4|22019.4|0
1656419040000|2022-06-28 12:24:00|||||||||1
1656419050000|2022-06-28 12:24:10|22039.6|22019.6|22039.6|22019.6|22039.6|22019.6|22039.6|22019.6|0
1656419070000|2022-06-28 12:24:30|22039.4|22019.4|22021.9|22001.9|22039.4|22019.4|22021.9|22001.9|16
1656419080000|2022-06-28 12:24:40|22017.2|21997.2|22016.9|21996.9|22017.2|21997.2|22016.9|21996.9|0
1656419090000|2022-06-28 12:24:50|22014.6|21994.6|22019.4|21999.4|22019.4|21999.4|22014.4|21994.4|7
1656419100000|2022-06-28 12:25:00|22026.9|22006.9|22046.9|22026.9|22046.9|22026.9|22026.9|22006.9|7
1656419130000|2022-06-28 12:25:30|22041.9|22021.9|22041.9|22021.9|22041.9|22021.9|22041.9|22021.9|0
1656419140000|2022-06-28 12:25:40|22039.6|22019.6|22039.4|22019.4|22039.6|22019.6|22039.4|22019.4|0
1656419150000|2022-06-28 12:25:50|22039.1|22019.1|22024.4|22004.4|22041.9|22019.1|22024.4|21999.4|5
1656419160000|2022-06-28 12:26:00|22019.7|21999.7|22019.4|21999.4|22019.7|21999.7|22019.4|21999.4|0
1656419180000|2022-06-28 12:26:20|22021.9|22001.9|22021.9|22001.9|22021.9|22001.9|22021.9|22001.9|5
1656419200000|2022-06-28 12:26:40|22024.3|22004.3|22024.4|22004.4|22024.4|22004.4|22024.3|22004.3|0
1656419210000|2022-06-28 12:26:50|||||||||1
1656419220000|2022-06-28 12:27:00|22022|22002|22011.9|21991.9|22022|22002|22011.9|21991.9|5
1656419230000|2022-06-28 12:27:10|22014.3|21994.3|22016.9|21996.9|22019|21999|22014.3|21994.3|4
1656419240000|2022-06-28 12:27:20|22011.9|21991.9|22011.9|21991.9|22011.9|21991.9|22011.9|21991.9|2
1656419250000|2022-06-28 12:27:30|22014.3|21994.3|22011.9|21991.9|22014.4|21994.4|22011.9|21991.9|0
1656419270000|2022-06-28 12:27:50|22014.4|21994.4|22014.4|21994.4|22014.4|21994.4|22014.4|21994.4|2
1656419280000|2022-06-28 12:28:00|22016.8|21996.8|22016.9|21996.9|22016.9|21996.9|22016.8|21996.8|8
1656419290000|2022-06-28 12:28:10|22019.4|21999.4|22029.4|22009.4|22029.4|22009.4|22019.4|21999.4|3
1656419330000|2022-06-28 12:28:50|22031.8|22011.8|22032|22012|22034.4|22014.4|22031.8|22011.8|6
1656419340000|2022-06-28 12:29:00|22034.4|22014.4|22041.6|22021.6|22041.6|22021.6|22031.9|22011.9|6
1656419350000|2022-06-28 12:29:10|22041.8|22021.8|22041.8|22021.8|22041.8|22021.8|22041.8|22021.8|0
1656419360000|2022-06-28 12:29:20|22041.9|22021.9|22041.9|22021.9|22041.9|22021.9|22041.9|22021.9|1
1656419390000|2022-06-28 12:29:50|22039.5|22019.5|22031.9|22011.9|22047|22019.5|22031.9|22006.9|2
1656419400000|2022-06-28 12:30:00|22039.1|22019.1|22034.4|22014.4|22046.8|22026.8|22031.9|22011.9|18
1656419420000|2022-06-28 12:30:20|22036.9|22016.9|22041.9|22021.9|22041.9|22021.9|22036.9|22016.9|1
1656419430000|2022-06-28 12:30:30|||||||||1
1656419440000|2022-06-28 12:30:40|22046.9|22026.9|22046.9|22026.9|22046.9|22026.9|22046.9|22026.9|4
1656419450000|2022-06-28 12:30:50|22049.3|22029.3|22049.4|22029.4|22051.8|22031.8|22049.3|22029.3|5
1656419460000|2022-06-28 12:31:00|22054.3|22034.3|22054.3|22034.3|22054.3|22034.3|22054.3|22034.3|2
1656419480000|2022-06-28 12:31:20|22059|22039|22059|22039|22059|22039|22059|22039|37
1656419490000|2022-06-28 12:31:30|22084|22064|22061.9|22041.9|22084|22064|22061.9|22041.9|7
1656419500000|2022-06-28 12:31:40|22066.6|22046.6|22074.4|22054.4|22074.4|22054.4|22066.6|22046.6|3
1656419510000|2022-06-28 12:31:50|22076.8|22056.8|22084.3|22064.3|22084.3|22064.3|22076.8|22056.8|3
1656419520000|2022-06-28 12:32:00|22081.9|22061.9|22081.9|22061.9|22081.9|22061.9|22081.9|22061.9|0
1656419530000|2022-06-28 12:32:10|22077|22057|22076.8|22056.8|22077|22057|22074.5|22054.5|6
1656419540000|2022-06-28 12:32:20|22076.5|22056.5|22071.8|22051.8|22076.5|22056.5|22069.4|22049.4|2
1656419560000|2022-06-28 12:32:40|22074.4|22054.4|22079.4|22059.4|22079.4|22059.4|22074.4|22054.4|5
1656419580000|2022-06-28 12:33:00|22084.1|22064.1|22084.4|22064.4|22084.4|22064.4|22084.1|22064.1|2
1656419590000|2022-06-28 12:33:10|||||||||6
1656419600000|2022-06-28 12:33:20|22084.5|22064.5|22084.5|22064.5|22084.5|22064.5|22084.5|22064.5|0
1656419620000|2022-06-28 12:33:40|22084.4|22064.4|22084.4|22064.4|22086.8|22066.8|22084.4|22064.4|4
1656419630000|2022-06-28 12:33:50|22089.1|22069.1|22089.3|22069.3|22089.3|22069.3|22089.1|22069.1|2
1656419650000|2022-06-28 12:34:10|22094.4|22074.4|22096.8|22076.8|22096.8|22076.8|22094.4|22074.4|5
1656419660000|2022-06-28 12:34:20|22096.9|22076.9|22111.9|22091.9|22114.4|22094.4|22096.9|22076.9|19
1656419670000|2022-06-28 12:34:30|22106.9|22086.9|22106.9|22086.9|22106.9|22086.9|22106.9|22086.9|2
1656419680000|2022-06-28 12:34:40|22104.4|22084.4|22104.4|22084.4|22104.4|22084.4|22104.4|22084.4|1
1656419690000|2022-06-28 12:34:50|22106.9|22086.9|22099.4|22079.4|22106.9|22086.9|22099.4|22079.4|15
1656419700000|2022-06-28 12:35:00|22099.5|22079.5|22104.4|22084.4|22104.4|22084.4|22099.5|22079.5|3
1656419710000|2022-06-28 12:35:10|22106.8|22086.8|22106.7|22086.7|22106.8|22086.8|22104.4|22084.4|5
1656419720000|2022-06-28 12:35:20|22104.4|22084.4|22104.4|22084.4|22104.4|22084.4|22104.4|22084.4|0
1656419730000|2022-06-28 12:35:30|22102|22082|22102|22082|22102|22082|22102|22082|4
1656419740000|2022-06-28 12:35:40|22101.9|22081.9|22096.9|22076.9|22106.7|22086.7|22096.9|22076.9|2
1656419750000|2022-06-28 12:35:50|22091.9|22071.9|22082|22062|22091.9|22071.9|22082|22062|3
1656419760000|2022-06-28 12:36:00|22077.3|22057.3|22071.9|22051.9|22077.3|22057.3|22071.9|22051.9|1
1656419770000|2022-06-28 12:36:10|22072.5|22052.5|22089.8|22049.8|22089.8|22052.5|22072.5|22047.2|8
1656419780000|2022-06-28 12:36:20|22104.4|22064.4|22104.4|22064.4|22104.4|22064.4|22104.4|22064.4|7
1656419790000|2022-06-28 12:36:30|22109.2|22089.2|22109.2|22089.2|22109.2|22089.2|22109.2|22089.2|0
1656419800000|2022-06-28 12:36:40|22111.6|22091.6|22114.2|22094.2|22114.2|22094.2|22111.6|22091.6|0
1656419820000|2022-06-28 12:37:00|22116.6|22096.6|22116.7|22096.7|22116.7|22096.7|22116.6|22096.6|1
1656419830000|2022-06-28 12:37:10|22119.1|22099.1|22141.7|22121.7|22141.9|22121.9|22119.1|22099.1|22
1656419840000|2022-06-28 12:37:20|22142|22122|22146.9|22126.9|22146.9|22126.9|22142|22122|3
1656419850000|2022-06-28 12:37:30|22154.2|22134.2|22151.9|22131.9|22156.9|22136.9|22151.9|22131.9|5
1656419860000|2022-06-28 12:37:40|22154.2|22134.2|22154.2|22134.2|22154.2|22134.2|22154.2|22134.2|1
1656419870000|2022-06-28 12:37:50|22156.7|22136.7|22164.4|22144.4|22164.4|22144.4|22156.7|22136.7|4
1656419890000|2022-06-28 12:38:10|22166.7|22146.7|22171.7|22151.7|22171.7|22151.7|22166.7|22146.7|5
1656419900000|2022-06-28 12:38:20|||||||||2
1656419910000|2022-06-28 12:38:30|22174.2|22154.2|22179.7|22159.7|22189.2|22169.2|22171.9|22151.9|12
1656419920000|2022-06-28 12:38:40|22182.2|22162.2|22181.9|22161.9|22182.2|22162.2|22181.9|22161.9|5
1656419930000|2022-06-28 12:38:50|||||||||1
1656419980000|2022-06-28 12:39:40|||||||||2
1656419990000|2022-06-28 12:39:50|||||||||4
1656420000000|2022-06-28 12:40:00|22191.7|22171.7|22187|22167|22191.7|22171.7|22187|22167|5
1656420010000|2022-06-28 12:40:10|22186.5|22166.5|22179.4|22159.4|22186.5|22166.5|22179.4|22159.4|4
1656420020000|2022-06-28 12:40:20|22181.7|22161.7|22181.7|22161.7|22181.7|22161.7|22181.7|22161.7|1
1656420030000|2022-06-28 12:40:30|22181.9|22161.9|22179.4|22159.4|22181.9|22161.9|22179.4|22159.4|1
1656420040000|2022-06-28 12:40:40|||||||||1
1656420050000|2022-06-28 12:40:50|||||||||2
1656420060000|2022-06-28 12:41:00|22184.4|22164.4|22194.1|22174.1|22199.2|22179.2|22184.4|22164.4|78
1656420070000|2022-06-28 12:41:10|22191.7|22171.7|22189.1|22169.1|22191.7|22171.7|22189.1|22169.1|3
1656420080000|2022-06-28 12:41:20|22191.5|22171.5|22209|22189|22209|22189|22191.5|22171.5|16
1656420090000|2022-06-28 12:41:30|||||||||3
1656420110000|2022-06-28 12:41:50|22209.2|22189.2|22209|22189|22209.2|22189.2|22209|22189|4
1656420120000|2022-06-28 12:42:00|||||||||1
1656420140000|2022-06-28 12:42:20|||||||||2
1656420150000|2022-06-28 12:42:30|22206.6|22186.6|22204.2|22184.2|22206.6|22186.6|22204.2|22184.2|2
1656420160000|2022-06-28 12:42:40|||||||||2
1656420170000|2022-06-28 12:42:50|22204.1|22184.1|22189.1|22169.1|22204.1|22184.1|22189.1|22169.1|6
1656420180000|2022-06-28 12:43:00|22186.6|22166.6|22181.9|22161.9|22186.6|22166.6|22181.9|22161.9|1
1656420190000|2022-06-28 12:43:10|22181.6|22161.6|22181.6|22161.6|22181.6|22161.6|22181.6|22161.6|4
1656420210000|2022-06-28 12:43:30|22186.4|22166.4|22188.9|22168.9|22188.9|22168.9|22186.4|22166.4|4
1656420230000|2022-06-28 12:43:50|22184.1|22164.1|22177.2|22137.2|22184.1|22164.1|22176.6|22137.2|14
1656420240000|2022-06-28 12:44:00|22176.6|22136.6|22176.6|22136.6|22176.6|22136.6|22176.6|22136.6|0
1656420290000|2022-06-28 12:44:50|||||||||1
1656420300000|2022-06-28 12:45:00|22174.2|22134.2|22174.2|22134.2|22174.2|22134.2|22174.2|22134.2|1
1656420310000|2022-06-28 12:45:10|22156.7|22136.7|22154.4|22134.4|22156.7|22136.7|22154.4|22134.4|6
1656420320000|2022-06-28 12:45:20|22154.1|22134.1|22146.6|22126.6|22154.1|22134.1|22144.1|22124.1|7
1656420340000|2022-06-28 12:45:40|||||||||1
1656420360000|2022-06-28 12:46:00|22144.1|22124.1|22139.2|22119.2|22144.1|22124.1|22139.2|22119.2|1
1656420370000|2022-06-28 12:46:10|22131.6|22111.6|22131.6|22111.6|22131.6|22111.6|22131.6|22111.6|5
1656420380000|2022-06-28 12:46:20|22133.9|22113.9|22134.1|22114.1|22134.1|22114.1|22133.9|22113.9|0
1656420390000|2022-06-28 12:46:30|||||||||2
1656420410000|2022-06-28 12:46:50|||||||||1
1656420430000|2022-06-28 12:47:10|22141.6|22121.6|22144.1|22124.1|22144.1|22124.1|22141.6|22121.6|1
1656420480000|2022-06-28 12:48:00|22146.6|22126.6|22139.1|22119.1|22146.6|22126.6|22139.1|22119.1|3
1656420490000|2022-06-28 12:48:10|22136.6|22116.6|22129.2|22109.2|22136.6|22116.6|22129.2|22109.2|0
1656420500000|2022-06-28 12:48:20|22124.2|22104.2|22121.9|22101.9|22124.2|22104.2|22121.9|22101.9|0
1656420510000|2022-06-28 12:48:30|||||||||1
1656420520000|2022-06-28 12:48:40|22119.2|22099.2|22119.1|22099.1|22119.2|22099.2|22119.1|22099.1|1
1656420530000|2022-06-28 12:48:50|22114.1|22094.1|22099.1|22079.1|22114.1|22094.1|22099.1|22079.1|1
1656420550000|2022-06-28 12:49:10|22101.6|22081.6|22101.6|22081.6|22101.9|22081.9|22101.6|22081.6|21
1656420560000|2022-06-28 12:49:20|22101.7|22081.7|22101.6|22081.6|22106.6|22086.6|22101.6|22081.6|8
1656420570000|2022-06-28 12:49:30|22104.1|22084.1|22104.1|22084.1|22104.1|22084.1|22104.1|22084.1|1
1656420580000|2022-06-28 12:49:40|22101.7|22081.7|22101.7|22081.7|22101.7|22081.7|22101.7|22081.7|0
1656420600000|2022-06-28 12:50:00|22101.6|22081.6|22101.6|22081.6|22103.9|22083.9|22101.6|22081.6|3
1656420640000|2022-06-28 12:50:40|22104.1|22084.1|22099.1|22079.1|22104.1|22084.1|22099.1|22079.1|2
1656420660000|2022-06-28 12:51:00|22096.6|22076.6|22091.6|22071.6|22096.6|22076.6|22091.6|22071.6|1
1656420670000|2022-06-28 12:51:10|||||||||3
1656420700000|2022-06-28 12:51:40|22093.9|22073.9|22094.1|22074.1|22094.1|22074.1|22093.9|22073.9|1
1656420710000|2022-06-28 12:51:50|22096.6|22076.6|22096.6|22076.6|22096.6|22076.6|22096.6|22076.6|6
1656420730000|2022-06-28 12:52:10|22101.6|22081.6|22101.6|22081.6|22101.6|22081.6|22101.6|22081.6|1
1656420750000|2022-06-28 12:52:30|||||||||1
1656420760000|2022-06-28 12:52:40|||||||||4
1656420770000|2022-06-28 12:52:50|22104.1|22084.1|22104.1|22084.1|22104.1|22084.1|22104.1|22084.1|2
1656420780000|2022-06-28 12:53:00|22106.6|22086.6|22114.1|22094.1|22114.1|22094.1|22106.6|22086.6|2
1656420790000|2022-06-28 12:53:10|22116.6|22096.6|22116.6|22096.6|22116.6|22096.6|22116.6|22096.6|0
1656420800000|2022-06-28 12:53:20|22116.7|22096.7|22121.6|22101.6|22121.6|22101.6|22116.7|22096.7|1
1656420830000|2022-06-28 12:53:50|||||||||7
1656420840000|2022-06-28 12:54:00|22119.1|22099.1|22109.1|22089.1|22119.1|22099.1|22109.1|22089.1|1
1656420850000|2022-06-28 12:54:10|||||||||3
1656420860000|2022-06-28 12:54:20|22106.7|22086.7|22109.1|22089.1|22109.1|22089.1|22106.6|22086.6|0
1656420870000|2022-06-28 12:54:30|22106.7|22086.7|22106.6|22086.6|22106.7|22086.7|22106.6|22086.6|0
1656420880000|2022-06-28 12:54:40|22108.9|22088.9|22109.1|22089.1|22109.1|22089.1|22108.9|22088.9|1
1656420890000|2022-06-28 12:54:50|22106.7|22086.7|22106.6|22086.6|22106.7|22086.7|22106.6|22086.6|0
1656420900000|2022-06-28 12:55:00|22109.1|22089.1|22109.1|22089.1|22109.1|22089.1|22109.1|22089.1|0
1656420910000|2022-06-28 12:55:10|22111.6|22091.6|22114.1|22094.1|22114.1|22094.1|22111.6|22091.6|1
1656420920000|2022-06-28 12:55:20|22119.1|22099.1|22126.4|22106.4|22126.4|22106.4|22119.1|22099.1|3
1656420930000|2022-06-28 12:55:30|22126.6|22106.6|22131.6|22111.6|22131.6|22111.6|22126.6|22106.6|4
1656420950000|2022-06-28 12:55:50|22131.7|22111.7|22131.7|22111.7|22131.7|22111.7|22131.7|22111.7|0
1656420960000|2022-06-28 12:56:00|22136.6|22116.6|22136.6|22116.6|22136.6|22116.6|22136.6|22116.6|11
1656420970000|2022-06-28 12:56:10|22134.2|22114.2|22136.6|22116.6|22136.6|22116.6|22134.1|22114.1|1
1656421000000|2022-06-28 12:56:40|||||||||10
1656421020000|2022-06-28 12:57:00|22138.9|22118.9|22139.2|22119.2|22139.2|22119.2|22136.7|22116.7|3
1656421050000|2022-06-28 12:57:30|22134.2|22114.2|22139.1|22119.1|22139.1|22119.1|22134.2|22114.2|8
1656421070000|2022-06-28 12:57:50|22141.4|22121.4|22143.8|22123.8|22143.8|22123.8|22139.1|22119.1|1
1656421080000|2022-06-28 12:58:00|22143.9|22123.9|22158.9|22138.9|22158.9|22138.9|22143.9|22123.9|11
1656421090000|2022-06-28 12:58:10|||||||||1
1656421100000|2022-06-28 12:58:20|||||||||1
1656421120000|2022-06-28 12:58:40|22166.6|22146.6|22166.6|22146.6|22166.6|22146.6|22166.6|22146.6|4
1656421150000|2022-06-28 12:59:10|22164.1|22144.1|22164.1|22144.1|22164.1|22144.1|22164.1|22144.1|3
1656421160000|2022-06-28 12:59:20|22166.6|22146.6|22166.6|22146.6|22166.6|22146.6|22166.6|22146.6|0
1656421190000|2022-06-28 12:59:50|22166.7|22146.7|22188.9|22168.9|22188.9|22168.9|22166.7|22146.7|17
1656421200000|2022-06-28 13:00:00|22189.1|22169.1|22186.6|22166.6|22189.1|22169.1|22186.6|22166.6|6
1656421210000|2022-06-28 13:00:10|22189.1|22169.1|22179.1|22159.1|22189.1|22169.1|22174.1|22154.1|33
1656421240000|2022-06-28 13:00:40|22176.6|22156.6|22176.6|22156.6|22176.6|22156.6|22176.6|22156.6|5
1656421250000|2022-06-28 13:00:50|22174.2|22154.2|22179.2|22159.2|22179.2|22159.2|22174.2|22154.2|2
1656421260000|2022-06-28 13:01:00|22184.1|22164.1|22186.6|22166.6|22189.1|22169.1|22184.1|22164.1|6
1656421270000|2022-06-28 13:01:10|||||||||5
1656421290000|2022-06-28 13:01:30|22191.6|22171.6|22199.1|22179.1|22199.1|22179.1|22191.6|22171.6|5
1656421300000|2022-06-28 13:01:40|22201.6|22181.6|22201.6|22181.6|22201.6|22181.6|22201.6|22181.6|2
1656421310000|2022-06-28 13:01:50|22196.6|22176.6|22196.6|22176.6|22196.6|22176.6|22194.1|22174.1|1
1656421320000|2022-06-28 13:02:00|22194.1|22174.1|22194.1|22174.1|22194.1|22174.1|22194.1|22174.1|0
1656421330000|2022-06-28 13:02:10|22198.9|22178.9|22198.9|22178.9|22198.9|22178.9|22198.9|22178.9|3
1656421340000|2022-06-28 13:02:20|22199.1|22179.1|22194.1|22174.1|22199.1|22179.1|22194.1|22174.1|1
1656421350000|2022-06-28 13:02:30|22196.4|22176.4|22198.9|22178.9|22198.9|22178.9|22196.4|22176.4|0
1656421360000|2022-06-28 13:02:40|22199.1|22179.1|22203.9|22183.9|22206.4|22186.4|22199.1|22179.1|11
1656421370000|2022-06-28 13:02:50|22208.6|22188.6|22208.8|22188.8|22208.8|22188.8|22208.6|22188.6|0
1656421380000|2022-06-28 13:03:00|22208.9|22188.9|22214|22194|22216.5|22196.5|22208.9|22188.9|17
1656421390000|2022-06-28 13:03:10|22211.7|22191.7|22211.7|22191.7|22211.7|22191.7|22211.7|22191.7|5
1656421400000|2022-06-28 13:03:20|22211.4|22191.4|22204.3|22184.3|22211.5|22191.5|22204.3|22184.3|12
1656421410000|2022-06-28 13:03:30|22202|22182|22176.5|22156.5|22202|22182|22176.5|22156.5|6
1656421430000|2022-06-28 13:03:50|22171.5|22151.5|22169|22149|22171.5|22151.5|22164|22144|2
1656421440000|2022-06-28 13:04:00|22166.5|22146.5|22166.5|22146.5|22166.5|22146.5|22166.5|22146.5|6
1656421460000|2022-06-28 13:04:20|22164.2|22144.2|22164|22144|22164.2|22144.2|22164|22144|1
1656421490000|2022-06-28 13:04:50|22159|22139|22161.5|22141.5|22161.5|22141.5|22159|22139|2
1656421510000|2022-06-28 13:05:10|22156.5|22136.5|22156.5|22136.5|22156.5|22136.5|22156.5|22136.5|1
1656421520000|2022-06-28 13:05:20|22154|22134|22151.7|22131.7|22154|22134|22151.7|22131.7|5
1656421530000|2022-06-28 13:05:30|22151.5|22131.5|22146.7|22126.7|22151.5|22131.5|22146.7|22126.7|1
1656421540000|2022-06-28 13:05:40|22139.5|22119.5|22131.5|22111.5|22139.5|22119.5|22131.5|22111.5|1
1656421580000|2022-06-28 13:06:20|22126.7|22106.7|22126.7|22106.7|22126.7|22106.7|22126.7|22106.7|4
1656421590000|2022-06-28 13:06:30|22126.5|22106.5|22126.5|22106.5|22126.5|22106.5|22126.5|22106.5|0
1656421630000|2022-06-28 13:07:10|22124|22104|22116.5|22096.5|22124|22104|22116.5|22096.5|4
1656421640000|2022-06-28 13:07:20|22119|22099|22119|22099|22119|22099|22119|22099|1
1656421660000|2022-06-28 13:07:40|||||||||1
1656421710000|2022-06-28 13:08:30|22116.7|22096.7|22114.2|22094.2|22116.7|22096.7|22114.2|22094.2|0
1656421720000|2022-06-28 13:08:40|22114|22094|22111.5|22091.5|22114|22094|22111.5|22091.5|0
1656421740000|2022-06-28 13:09:00|22109.2|22089.2|22109|22089|22114|22094|22109|22089|3
1656421760000|2022-06-28 13:09:20|22106.7|22086.7|22109|22089|22109|22089|22106.7|22086.7|2
1656421780000|2022-06-28 13:09:40|||||||||1
1656421800000|2022-06-28 13:10:00|22104.3|22084.3|22104.2|22084.2|22104.3|22084.3|22104.2|22084.2|1
1656421810000|2022-06-28 13:10:10|22106.5|22086.5|22106.5|22086.5|22106.5|22086.5|22106.5|22086.5|1
1656421820000|2022-06-28 13:10:20|22108.9|22088.9|22106.7|22086.7|22109.2|22089.2|22106.7|22086.7|7
1656421830000|2022-06-28 13:10:30|||||||||2
1656421840000|2022-06-28 13:10:40|22106.5|22086.5|22106.5|22086.5|22106.5|22086.5|22104.2|22084.2|1
1656421850000|2022-06-28 13:10:50|22104|22084|22104|22084|22104|22084|22104|22084|3
1656421870000|2022-06-28 13:11:10|22101.5|22081.5|22101.5|22081.5|22101.5|22081.5|22096.5|22076.5|4
1656421910000|2022-06-28 13:11:50|22104|22084|22104|22084|22104|22084|22104|22084|2
1656421920000|2022-06-28 13:12:00|22109|22089|22109|22089|22109|22089|22109|22089|13
1656421940000|2022-06-28 13:12:20|22102|22082|22097.2|22077.2|22102|22082|22097.2|22077.2|5
1656421960000|2022-06-28 13:12:40|22096.5|22076.5|22089|22069|22096.8|22076.5|22089|22056.8|1
1656421980000|2022-06-28 13:13:00|22086.7|22066.7|22079.2|22059.2|22086.7|22066.7|22079.2|22059.2|3
1656421990000|2022-06-28 13:13:10|22079|22059|22079|22059|22079|22059|22079|22059|2
1656422000000|2022-06-28 13:13:20|22076.5|22056.5|22079|22059|22079|22059|22076.5|22056.5|5
1656422020000|2022-06-28 13:13:40|||||||||1
1656422030000|2022-06-28 13:13:50|22084|22064|22099|22079|22099|22079|22084|22064|3
1656422040000|2022-06-28 13:14:00|22101.5|22081.5|22101.5|22081.5|22101.5|22081.5|22101.5|22081.5|1
1656422050000|2022-06-28 13:14:10|22103.9|22083.9|22104|22084|22104|22084|22103.9|22083.9|4
1656422070000|2022-06-28 13:14:30|22106.4|22086.4|22106.7|22086.7|22106.7|22086.7|22106.4|22086.4|3
1656422080000|2022-06-28 13:14:40|22104.2|22084.2|22106.5|22086.5|22106.5|22086.5|22104.2|22084.2|4
1656422090000|2022-06-28 13:14:50|22104|22084|22104|22084|22104|22084|22104|22084|1
1656422100000|2022-06-28 13:15:00|22101.7|22081.7|22101.5|22081.5|22101.7|22081.7|22101.5|22081.5|1
1656422120000|2022-06-28 13:15:20|||||||||2
1656422160000|2022-06-28 13:16:00|22099.2|22079.2|22099.2|22079.2|22099.2|22079.2|22099.2|22079.2|1
1656422170000|2022-06-28 13:16:10|22101.5|22081.5|22101.5|22081.5|22101.5|22081.5|22101.5|22081.5|5
1656422190000|2022-06-28 13:16:30|||||||||3
1656422200000|2022-06-28 13:16:40|||||||||2
1656422220000|2022-06-28 13:17:00|22099.2|22079.2|22101.5|22081.5|22101.5|22081.5|22099|22079|3
1656422230000|2022-06-28 13:17:10|||||||||1
1656422240000|2022-06-28 13:17:20|22099|22079|22099|22079|22099|22079|22099|22079|2
1656422250000|2022-06-28 13:17:30|||||||||1
1656422260000|2022-06-28 13:17:40|22099.2|22079.2|22099.2|22079.2|22099.2|22079.2|22099.2|22079.2|0
1656422270000|2022-06-28 13:17:50|22096.7|22076.7|22099|22079|22099|22079|22096.7|22076.7|1
1656422320000|2022-06-28 13:18:40|||||||||4
1656422330000|2022-06-28 13:18:50|22099.2|22079.2|22104|22084|22111.5|22091.5|22099.2|22079.2|14
1656422340000|2022-06-28 13:19:00|||||||||1
1656422350000|2022-06-28 13:19:10|22101.7|22081.7|22101.7|22081.7|22101.7|22081.7|22101.7|22081.7|0
1656422360000|2022-06-28 13:19:20|22101.5|22081.5|22096.7|22076.7|22101.5|22081.5|22096.7|22076.7|1
1656422370000|2022-06-28 13:19:30|22096.5|22076.5|22096.5|22076.5|22096.5|22076.5|22096.5|22076.5|3
1656422390000|2022-06-28 13:19:50|22091.5|22071.5|22091.5|22071.5|22091.5|22071.5|22091.5|22071.5|1
1656422410000|2022-06-28 13:20:10|22086.8|22066.8|22086.7|22066.7|22086.8|22066.8|22086.7|22066.7|1
1656422440000|2022-06-28 13:20:40|||||||||1
1656422460000|2022-06-28 13:21:00|22086.4|22066.4|22076.5|22056.5|22086.4|22066.4|22076.5|22056.5|3
1656422480000|2022-06-28 13:21:20|22069|22049|22056.5|22036.5|22069|22049|22056.5|22036.5|7
1656422490000|2022-06-28 13:21:30|22051.8|22031.8|22049|22029|22051.8|22031.8|22049|22029|0
1656422500000|2022-06-28 13:21:40|22046.7|22026.7|22054|22034|22056.5|22036.5|22046.7|22026.7|11
1656422570000|2022-06-28 13:22:50|||||||||8
1656422580000|2022-06-28 13:23:00|22051.6|22031.6|22051.5|22031.5|22051.6|22031.6|22051.5|22031.5|2
1656422600000|2022-06-28 13:23:20|22049.1|22029.1|22046.5|22026.5|22049.1|22029.1|22046.5|22026.5|1
1656422610000|2022-06-28 13:23:30|22048.9|22028.9|22049|22029|22053.7|22033.7|22048.9|22028.9|5
1656422620000|2022-06-28 13:23:40|||||||||1
1656422630000|2022-06-28 13:23:50|22046.6|22026.6|22046.5|22026.5|22046.6|22026.6|22046.5|22026.5|5
1656422640000|2022-06-28 13:24:00|||||||||2
1656422650000|2022-06-28 13:24:10|22041.5|22021.5|22049|22029|22049|22029|22041.5|22021.5|3
1656422660000|2022-06-28 13:24:20|22046.5|22026.5|22044|22024|22046.5|22026.5|22044|22024|5
1656422670000|2022-06-28 13:24:30|22051.5|22031.5|22049|22029|22051.5|22031.5|22049|22029|9
1656422680000|2022-06-28 13:24:40|||||||||1
1656422690000|2022-06-28 13:24:50|||||||||2
1656422700000|2022-06-28 13:25:00|22046.6|22026.6|22046.5|22026.5|22046.6|22026.6|22046.5|22026.5|2
1656422710000|2022-06-28 13:25:10|22044|22024|22041.5|22021.5|22044|22024|22041.5|22021.5|1
1656422740000|2022-06-28 13:25:40|22036.8|22016.8|22036.5|22016.5|22036.8|22016.8|22036.5|22016.5|0
1656422760000|2022-06-28 13:26:00|22034.1|22014.1|22016.6|21996.6|22034.1|22014.1|22016.6|21996.6|8
1656422770000|2022-06-28 13:26:10|||||||||2
1656422780000|2022-06-28 13:26:20|22014|21994|22014|21994|22014|21994|22014|21994|3
1656422790000|2022-06-28 13:26:30|21997.2|21977.2|21976.6|21956.6|21997.2|21977.2|21976.6|21956.6|18
1656422800000|2022-06-28 13:26:40|21974.3|21954.3|21971.8|21951.8|21976.5|21956.5|21969.4|21949.4|2
1656422810000|2022-06-28 13:26:50|21969.1|21949.1|21969.1|21949.1|21969.1|21949.1|21969.1|21949.1|2
1656422820000|2022-06-28 13:27:00|21971.5|21951.5|21944|21924|21971.5|21951.5|21929.4|21909.4|42
1656422830000|2022-06-28 13:27:10|21941.6|21921.6|21941.5|21921.5|21941.6|21921.6|21941.5|21921.5|0
1656422840000|2022-06-28 13:27:20|21944|21924|21941.5|21921.5|21944|21924|21941.5|21921.5|7
1656422850000|2022-06-28 13:27:30|21941.6|21921.6|21946.5|21926.5|21951.5|21931.5|21941.6|21921.6|15
1656422860000|2022-06-28 13:27:40|||||||||11
1656422870000|2022-06-28 13:27:50|21949|21929|21956.6|21936.6|21959|21939|21949|21929|16
1656422880000|2022-06-28 13:28:00|21959|21939|21951.6|21931.6|21959|21939|21951.6|21931.6|9
1656422890000|2022-06-28 13:28:10|21954|21934|21954|21934|21954|21934|21954|21934|3
1656422900000|2022-06-28 13:28:20|21956.6|21936.6|21956.6|21936.6|21956.6|21936.6|21954.3|21934.3|1
1656422910000|2022-06-28 13:28:30|21961.5|21941.5|21961.5|21941.5|21961.5|21941.5|21961.5|21941.5|4
1656422920000|2022-06-28 13:28:40|21964|21944|21956.8|21936.8|21969|21949|21956.8|21936.8|6
1656422930000|2022-06-28 13:28:50|21956.6|21936.6|21956.6|21936.6|21956.6|21936.6|21956.6|21936.6|2
1656422940000|2022-06-28 13:29:00|21954.1|21934.1|21956.5|21936.5|21956.5|21936.5|21954.1|21934.1|28
1656422960000|2022-06-28 13:29:20|21954.1|21934.1|21954.1|21934.1|21954.1|21934.1|21954.1|21934.1|2
1656422970000|2022-06-28 13:29:30|21954|21934|21954|21934|21954|21934|21954|21934|0
1656422980000|2022-06-28 13:29:40|||||||||2
1656422990000|2022-06-28 13:29:50|21954.1|21934.1|21961.5|21941.5|21961.5|21941.5|21954.1|21934.1|3
1656423000000|2022-06-28 13:30:00|21964|21944|21966.5|21946.5|21971.5|21951.5|21964|21944|17
1656423020000|2022-06-28 13:30:20|||||||||1
1656423030000|2022-06-28 13:30:30|||||||||1
1656423040000|2022-06-28 13:30:40|21971.3|21951.3|21971.3|21951.3|21971.3|21951.3|21971.3|21951.3|4
1656423050000|2022-06-28 13:30:50|21969|21949|21976.2|21956.2|21976.2|21956.2|21969|21949|8
1656423060000|2022-06-28 13:31:00|21976.5|21956.5|21976.5|21956.5|21976.5|21956.5|21976.5|21956.5|2
1656423090000|2022-06-28 13:31:30|21978.8|21958.8|21979|21959|21979|21959|21978.8|21958.8|0
1656423100000|2022-06-28 13:31:40|21976.6|21956.6|21974|21954|21976.6|21956.6|21974|21954|6
1656423110000|2022-06-28 13:31:50|21976.3|21956.3|21984|21964|21984|21964|21976.3|21956.3|2
1656423120000|2022-06-28 13:32:00|21979.3|21959.3|21971.9|21951.9|21979.3|21959.3|21971.9|21951.9|4
1656423130000|2022-06-28 13:32:10|21971.5|21951.5|21964.3|21944.3|21971.5|21951.5|21964.3|21944.3|5
1656423140000|2022-06-28 13:32:20|21964|21944|21954.1|21934.1|21964|21944|21954.1|21934.1|3
1656423150000|2022-06-28 13:32:30|21954|21934|21954.1|21934.1|21958.8|21938.8|21954|21934|2
1656423160000|2022-06-28 13:32:40|21954|21934|21956.3|21936.3|21956.3|21936.3|21954|21934|18
1656423170000|2022-06-28 13:32:50|21956.5|21936.5|21949.1|21929.1|21956.5|21936.5|21949.1|21929.1|21
1656423180000|2022-06-28 13:33:00|21944.3|21924.3|21929|21909|21944.3|21924.3|21929|21909|21
1656423190000|2022-06-28 13:33:10|21936.6|21916.6|21941.5|21921.5|21941.5|21921.5|21936.6|21916.6|15
1656423200000|2022-06-28 13:33:20|21939.1|21919.1|21941.6|21921.6|21941.6|21921.6|21939.1|21919.1|8
1656423210000|2022-06-28 13:33:30|21941.5|21921.5|21939.1|21919.1|21941.5|21921.5|21939.1|21919.1|1
1656423220000|2022-06-28 13:33:40|21939|21919|21939|21919|21939|21919|21939|21919|0
1656423230000|2022-06-28 13:33:50|21929.6|21909.6|21931.5|21911.5|21931.5|21911.5|21929|21909|32
1656423240000|2022-06-28 13:34:00|21929.1|21909.1|21929|21909|21929.1|21909.1|21929|21909|5
1656423250000|2022-06-28 13:34:10|21926.6|21906.6|21929.1|21909.1|21931.5|21911.5|21926.5|21906.5|5
1656423270000|2022-06-28 13:34:30|21929|21909|21944|21924|21946.5|21926.5|21929|21909|14
1656423280000|2022-06-28 13:34:40|21939|21919|21939|21919|21939|21919|21939|21919|3
1656423290000|2022-06-28 13:34:50|21936.5|21916.5|21936.5|21916.5|21936.5|21916.5|21936.5|21916.5|1
1656423300000|2022-06-28 13:35:00|21934.1|21914.1|21934.1|21914.1|21934.1|21914.1|21934.1|21914.1|9
1656423310000|2022-06-28 13:35:10|21934|21914|21934|21914|21934|21914|21934|21914|4
1656423330000|2022-06-28 13:35:30|21938.8|21918.8|21938.8|21918.8|21938.8|21918.8|21938.8|21918.8|7
1656423340000|2022-06-28 13:35:40|21944|21924|21944|21924|21944|21924|21944|21924|12
1656423350000|2022-06-28 13:35:50|21939.1|21919.1|21936.5|21916.5|21939.1|21919.1|21936.5|21916.5|8
1656423360000|2022-06-28 13:36:00|21939|21919|21936.5|21916.5|21939|21919|21936.5|21916.5|1
1656423370000|2022-06-28 13:36:10|21934.1|21914.1|21934|21914|21934.1|21914.1|21934|21914|2
1656423390000|2022-06-28 13:36:30|||||||||3
1656423400000|2022-06-28 13:36:40|21929|21909|21929|21909|21929|21909|21929|21909|32
1656423410000|2022-06-28 13:36:50|21931.3|21911.3|21931.5|21911.5|21931.5|21911.5|21931.3|21911.3|10
1656423420000|2022-06-28 13:37:00|21933.8|21913.8|21936.5|21916.5|21938.8|21918.8|21933.8|21913.8|8
1656423430000|2022-06-28 13:37:10|21934|21914|21934.1|21914.1|21934.1|21914.1|21934|21914|0
1656423440000|2022-06-28 13:37:20|21936.5|21916.5|21938.8|21918.8|21938.8|21918.8|21936.5|21916.5|7
1656423450000|2022-06-28 13:37:30|21943.5|21923.5|21953.8|21933.8|21956.2|21936.2|21943.5|21923.5|9
1656423460000|2022-06-28 13:37:40|21951.5|21931.5|21944|21924|21951.5|21931.5|21944|21924|2
1656423480000|2022-06-28 13:38:00|||||||||3
1656423500000|2022-06-28 13:38:20|21941.6|21921.6|21941.5|21921.5|21941.6|21921.6|21941.5|21921.5|3
1656423510000|2022-06-28 13:38:30|21939|21919|21941.3|21921.3|21941.5|21921.5|21939|21919|5
1656423520000|2022-06-28 13:38:40|||||||||1
1656423540000|2022-06-28 13:39:00|21938.8|21918.8|21938.8|21918.8|21938.8|21918.8|21938.8|21918.8|2
1656423560000|2022-06-28 13:39:20|21931.5|21911.5|21931.5|21911.5|21931.5|21911.5|21931.5|21911.5|14
1656423570000|2022-06-28 13:39:30|21934|21914|21946.5|21926.5|21946.5|21926.5|21934|21914|15
1656423580000|2022-06-28 13:39:40|21948.8|21928.8|21956.5|21936.5|21956.5|21936.5|21948.8|21928.8|4
1656423600000|2022-06-28 13:40:00|21961.2|21941.2|21964|21944|21966.3|21946.3|21961.2|21941.2|5
1656423620000|2022-06-28 13:40:20|21959.3|21939.3|21954|21934|21959.3|21939.3|21954|21934|10
1656423640000|2022-06-28 13:40:40|||||||||2
1656423650000|2022-06-28 13:40:50|21949|21929|21946.5|21926.5|21949|21929|21946.5|21926.5|2
1656423660000|2022-06-28 13:41:00|21944.1|21924.1|21944|21924|21944.1|21924.1|21941.6|21921.6|12
1656423670000|2022-06-28 13:41:10|21953.4|21933.4|21961.2|21941.2|21961.2|21941.2|21953.4|21933.4|9
1656423680000|2022-06-28 13:41:20|21958.8|21938.8|21961.5|21941.5|21961.5|21941.5|21958.8|21938.8|1
1656423690000|2022-06-28 13:41:30|21959|21939|21959|21939|21959|21939|21959|21939|3
1656423700000|2022-06-28 13:41:40|21964|21944|21964|21944|21964|21944|21964|21944|8
1656423710000|2022-06-28 13:41:50|21968.7|21948.7|21968.8|21948.8|21968.8|21948.8|21968.7|21948.7|2
1656423720000|2022-06-28 13:42:00|21969.1|21949.1|21969.1|21949.1|21974|21954|21969.1|21949.1|4
1656423730000|2022-06-28 13:42:10|21966.8|21946.8|21966.8|21946.8|21966.8|21946.8|21966.8|21946.8|0
1656423740000|2022-06-28 13:42:20|21969.1|21949.1|21969.1|21949.1|21969.1|21949.1|21969.1|21949.1|6
1656423750000|2022-06-28 13:42:30|21969|21949|21964|21944|21969|21949|21964|21944|2
1656423760000|2022-06-28 13:42:40|||||||||2
1656423780000|2022-06-28 13:43:00|21961.5|21941.5|21961.5|21941.5|21961.5|21941.5|21961.5|21941.5|1
1656423800000|2022-06-28 13:43:20|21956.5|21936.5|21971.5|21931.5|21971.5|21936.5|21956.5|21931.5|7
1656423840000|2022-06-28 13:44:00|21973.2|21953.2|21976.6|21956.6|21979|21959|21973.2|21953.2|4
1656423850000|2022-06-28 13:44:10|21976.3|21956.3|21979|21959|21979|21959|21976.3|21956.3|2
1656423860000|2022-06-28 13:44:20|||||||||1
1656423870000|2022-06-28 13:44:30|||||||||1
1656423880000|2022-06-28 13:44:40|21976.6|21956.6|21976.6|21956.6|21979|21959|21976.5|21956.5|3
1656423890000|2022-06-28 13:44:50|21976.5|21956.5|21988.7|21968.7|21988.7|21968.7|21976.5|21956.5|26
1656423900000|2022-06-28 13:45:00|21988.8|21968.8|21988.7|21968.7|21988.8|21968.8|21988.7|21968.7|9
1656423910000|2022-06-28 13:45:10|21983.8|21963.8|21976.3|21956.3|21983.8|21963.8|21976.3|21956.3|15
1656423920000|2022-06-28 13:45:20|21974|21954|21971.5|21951.5|21974|21954|21971.5|21951.5|2
1656423930000|2022-06-28 13:45:30|21971.3|21951.3|21966.3|21946.3|21971.3|21951.3|21966.3|21946.3|7
1656423940000|2022-06-28 13:45:40|21966.2|21946.2|21963.8|21943.8|21966.2|21946.2|21963.8|21943.8|9
1656423950000|2022-06-28 13:45:50|21966.3|21946.3|21966.3|21946.3|21966.3|21946.3|21964|21944|9
1656423970000|2022-06-28 13:46:10|21968.7|21948.7|21966.3|21946.3|21968.7|21948.7|21966.3|21946.3|1
1656424000000|2022-06-28 13:46:40|||||||||1
1656424010000|2022-06-28 13:46:50|21968.7|21948.7|21968.7|21948.7|21968.7|21948.7|21968.7|21948.7|3
1656424020000|2022-06-28 13:47:00|21968.8|21948.8|21968.8|21948.8|21968.8|21948.8|21968.8|21948.8|1
1656424040000|2022-06-28 13:47:20|21971.2|21951.2|21973.7|21953.7|21973.7|21953.7|21971.2|21951.2|13
1656424050000|2022-06-28 13:47:30|21978.7|21958.7|22008.7|21988.7|22008.7|21988.7|21978.7|21958.7|23
1656424060000|2022-06-28 13:47:40|22011|21991|22008.7|21988.7|22011|21991|22008.7|21988.7|5
1656424080000|2022-06-28 13:48:00|||||||||1
1656424100000|2022-06-28 13:48:20|22011.2|21991.2|22013.5|21993.5|22013.5|21993.5|22011.2|21991.2|2
1656424110000|2022-06-28 13:48:30|22013.7|21993.7|22013.7|21993.7|22013.7|21993.7|22013.7|21993.7|1
1656424120000|2022-06-28 13:48:40|||||||||1
1656424130000|2022-06-28 13:48:50|||||||||19
1656424140000|2022-06-28 13:49:00|22013.5|21993.5|22011.2|21991.2|22013.5|21993.5|22011.2|21991.2|7
1656424150000|2022-06-28 13:49:10|||||||||1
1656424160000|2022-06-28 13:49:20|22008.7|21988.7|21991.2|21971.2|22011|21991|21991.2|21971.2|5
1656424180000|2022-06-28 13:49:40|||||||||1
1656424200000|2022-06-28 13:50:00|||||||||5
1656424220000|2022-06-28 13:50:20|||||||||10
1656424230000|2022-06-28 13:50:30|21996.2|21976.2|22006.2|21986.2|22011.2|21991.2|21996.2|21976.2|15
1656424240000|2022-06-28 13:50:40|22003.8|21983.8|22003.7|21983.7|22003.8|21983.8|22003.7|21983.7|4
1656424260000|2022-06-28 13:51:00|22001.2|21981.2|21996.2|21976.2|22001.2|21981.2|21996.2|21976.2|3
1656424270000|2022-06-28 13:51:10|21993.7|21973.7|21968.7|21948.7|21993.7|21973.7|21968.7|21948.7|13
1656424280000|2022-06-28 13:51:20|21966.2|21946.2|21966.2|21946.2|21966.2|21946.2|21966.2|21946.2|0
1656424290000|2022-06-28 13:51:30|21971.2|21951.2|21971.2|21951.2|21973.7|21953.7|21971.2|21951.2|3
1656424300000|2022-06-28 13:51:40|21973.5|21953.5|21973.7|21953.7|21973.7|21953.7|21973.5|21953.5|3
1656424310000|2022-06-28 13:51:50|21976|21956|21983.4|21963.4|21983.4|21963.4|21976|21956|2
1656424320000|2022-06-28 13:52:00|21983.5|21963.5|21983.5|21963.5|21983.5|21963.5|21983.5|21963.5|0
1656424360000|2022-06-28 13:52:40|||||||||1
1656424370000|2022-06-28 13:52:50|21981.2|21961.2|21981.2|21961.2|21981.2|21961.2|21981.2|21961.2|4
1656424380000|2022-06-28 13:53:00|21978.7|21958.7|21981.6|21941.6|21981.6|21958.7|21978.7|21941.6|2
1656424390000|2022-06-28 13:53:10|21981.2|21941.2|21981.2|21941.2|21981.2|21941.2|21981.2|21941.2|0
1656424410000|2022-06-28 13:53:30|21966.2|21946.2|21963.7|21943.7|21966.2|21946.2|21963.7|21943.7|0
1656424440000|2022-06-28 13:54:00|||||||||5
1656424450000|2022-06-28 13:54:10|||||||||6
1656424460000|2022-06-28 13:54:20|21966.2|21946.2|21971.2|21951.2|21971.2|21951.2|21966.2|21946.2|2
1656424490000|2022-06-28 13:54:50|||||||||1
1656424520000|2022-06-28 13:55:20|21976.2|21956.2|21986|21966|21986|21966|21976.2|21956.2|9
1656424530000|2022-06-28 13:55:30|21986.2|21966.2|21993.7|21973.7|21993.7|21973.7|21986.2|21966.2|2
1656424540000|2022-06-28 13:55:40|21993.8|21973.8|22011.2|21991.2|22013.7|21993.7|21993.8|21973.8|7
1656424550000|2022-06-28 13:55:50|22011.1|21991.1|21998.6|21978.6|22011.1|21991.1|21998.6|21978.6|1
1656424570000|2022-06-28 13:56:10|21996.3|21976.3|21993.6|21973.6|21996.3|21976.3|21993.6|21973.6|0
1656424600000|2022-06-28 13:56:40|21991.1|21971.1|21988.6|21968.6|21991.1|21971.1|21988.6|21968.6|2
1656424620000|2022-06-28 13:57:00|21986.3|21966.3|21986.1|21966.1|21986.3|21966.3|21986.1|21966.1|1
1656424630000|2022-06-28 13:57:10|21991|21971|21986.1|21966.1|21991|21971|21986.1|21966.1|2
1656424640000|2022-06-28 13:57:20|||||||||1
1656424660000|2022-06-28 13:57:40|21983.6|21963.6|21983.6|21963.6|21983.6|21963.6|21983.6|21963.6|4
1656424690000|2022-06-28 13:58:10|21981.3|21961.3|21983.5|21963.5|21983.5|21963.5|21981.1|21961.1|3
1656424710000|2022-06-28 13:58:30|21983.6|21963.6|21983.6|21963.6|21983.6|21963.6|21983.6|21963.6|0
1656424730000|2022-06-28 13:58:50|21991.1|21971.1|21976.3|21956.3|21991.1|21971.1|21976.3|21956.3|7
1656424750000|2022-06-28 13:59:10|21973.9|21953.9|21973.8|21953.8|21973.9|21953.9|21973.8|21953.8|3
1656424790000|2022-06-28 13:59:50|21976.1|21956.1|21973.6|21953.6|21976.1|21956.1|21973.6|21953.6|3
1656424800000|2022-06-28 14:00:00|21976.1|21956.1|21973.6|21953.6|21976.1|21956.1|21973.6|21953.6|3
1656424810000|2022-06-28 14:00:10|21976|21956|21971.3|21951.3|21976.1|21956.1|21971.3|21951.3|1
1656424840000|2022-06-28 14:00:40|21973.6|21953.6|21973.6|21953.6|21973.6|21953.6|21973.6|21953.6|0
1656424850000|2022-06-28 14:00:50|21973.8|21953.8|21976.1|21956.1|21976.1|21956.1|21973.8|21953.8|1
1656424870000|2022-06-28 14:01:10|||||||||4
1656424890000|2022-06-28 14:01:30|||||||||14
1656424900000|2022-06-28 14:01:40|||||||||2
1656424930000|2022-06-28 14:02:10|21978.5|21958.5|21986|21966|21990.6|21970.6|21978.5|21958.5|11
1656424940000|2022-06-28 14:02:20|21983.6|21963.6|21983.6|21963.6|21983.6|21963.6|21983.6|21963.6|2
1656424950000|2022-06-28 14:02:30|21978.6|21958.6|21969.2|21949.2|21978.6|21958.6|21969.2|21949.2|7
1656424960000|2022-06-28 14:02:40|21968.9|21948.9|21963.8|21943.8|21968.9|21948.9|21963.8|21943.8|2
1656424980000|2022-06-28 14:03:00|21961.4|21941.4|21961.3|21941.3|21961.4|21941.4|21961.3|21941.3|4
1656424990000|2022-06-28 14:03:10|||||||||1
1656425000000|2022-06-28 14:03:20|21966|21946|21970.8|21950.8|21970.8|21950.8|21966|21946|2
1656425010000|2022-06-28 14:03:30|||||||||1
1656425020000|2022-06-28 14:03:40|21975.6|21955.6|21976.1|21956.1|21976.1|21956.1|21975.6|21955.6|6
1656425030000|2022-06-28 14:03:50|21978.5|21958.5|21986.1|21966.1|21986.1|21966.1|21978.5|21958.5|7
1656425040000|2022-06-28 14:04:00|21986.6|21966.6|21991.1|21971.1|21991.1|21971.1|21986.6|21966.6|6
1656425050000|2022-06-28 14:04:10|21993.6|21973.6|21993.6|21973.6|21993.6|21973.6|21993.6|21973.6|1
1656425060000|2022-06-28 14:04:20|21993.8|21973.8|21996.1|21976.1|21996.1|21976.1|21993.8|21973.8|2
1656425070000|2022-06-28 14:04:30|21993.8|21973.8|21993.8|21973.8|21993.8|21973.8|21993.8|21973.8|3
1656425080000|2022-06-28 14:04:40|21993.6|21973.6|21993.6|21973.6|21993.6|21973.6|21993.6|21973.6|0
1656425090000|2022-06-28 14:04:50|21988.9|21968.9|21988.6|21968.6|21988.9|21968.9|21988.6|21968.6|3
1656425100000|2022-06-28 14:05:00|21986.3|21966.3|21986.1|21966.1|21986.3|21966.3|21986.1|21966.1|0
1656425110000|2022-06-28 14:05:10|21983.6|21963.6|21983.6|21963.6|21983.6|21963.6|21983.6|21963.6|0
1656425120000|2022-06-28 14:05:20|21966.6|21946.6|21963.8|21943.8|21966.6|21946.6|21963.8|21943.8|1
1656425140000|2022-06-28 14:05:40|21961.3|21941.3|21958.6|21938.6|21961.3|21941.3|21958.6|21938.6|12
1656425160000|2022-06-28 14:06:00|||||||||1
1656425180000|2022-06-28 14:06:20|21958.8|21938.8|21961.1|21941.1|21961.1|21941.1|21958.8|21938.8|9
1656425200000|2022-06-28 14:06:40|21963.6|21943.6|21963.6|21943.6|21963.6|21943.6|21963.6|21943.6|8
1656425210000|2022-06-28 14:06:50|21968.3|21948.3|21968.6|21948.6|21968.6|21948.6|21968.3|21948.3|13
1656425220000|2022-06-28 14:07:00|21969.2|21949.2|21978.6|21958.6|21978.6|21958.6|21969.2|21949.2|2
1656425230000|2022-06-28 14:07:10|||||||||5
1656425240000|2022-06-28 14:07:20|||||||||3
1656425250000|2022-06-28 14:07:30|||||||||1
1656425260000|2022-06-28 14:07:40|||||||||1
1656425270000|2022-06-28 14:07:50|||||||||1
1656425280000|2022-06-28 14:08:00|||||||||13
1656425300000|2022-06-28 14:08:20|21978.8|21958.8|21993.6|21973.6|21993.6|21973.6|21978.8|21958.8|4
1656425310000|2022-06-28 14:08:30|21996.1|21976.1|22008.3|21988.3|22008.3|21988.3|21996.1|21976.1|2
1656425320000|2022-06-28 14:08:40|22008.6|21988.6|22008.6|21988.6|22008.6|21988.6|22008.6|21988.6|1
1656425360000|2022-06-28 14:09:20|||||||||1
1656425370000|2022-06-28 14:09:30|22003.6|21983.6|21996.1|21976.1|22003.6|21983.6|21996.1|21976.1|3
1656425380000|2022-06-28 14:09:40|21991.1|21971.1|21981.1|21961.1|21991.1|21971.1|21981.1|21961.1|7
1656425390000|2022-06-28 14:09:50|21981|21961|21978.6|21958.6|21981.1|21961.1|21978.6|21958.6|3
1656425400000|2022-06-28 14:10:00|21981|21961|21981.1|21961.1|21981.1|21961.1|21978.6|21958.6|3
1656425420000|2022-06-28 14:10:20|21978.8|21958.8|21978.6|21958.6|21978.8|21958.8|21978.6|21958.6|1
1656425440000|2022-06-28 14:10:40|21976.3|21956.3|21976.1|21956.1|21976.3|21956.3|21976.1|21956.1|1
1656425450000|2022-06-28 14:10:50|||||||||1
1656425480000|2022-06-28 14:11:20|21973.6|21953.6|21971.3|21951.3|21973.6|21953.6|21971.3|21951.3|1
1656425490000|2022-06-28 14:11:30|21971.1|21951.1|21971.1|21951.1|21971.1|21951.1|21971.1|21951.1|1
1656425500000|2022-06-28 14:11:40|21968.6|21948.6|21966.3|21946.3|21968.6|21948.6|21966.3|21946.3|2
1656425510000|2022-06-28 14:11:50|21963.6|21943.6|21963.6|21943.6|21963.6|21943.6|21963.6|21943.6|6
1656425520000|2022-06-28 14:12:00|||||||||1
1656425530000|2022-06-28 14:12:10|||||||||1
1656425560000|2022-06-28 14:12:40|||||||||1
1656425570000|2022-06-28 14:12:50|21966.1|21946.1|21988.6|21968.6|21988.6|21968.6|21966.1|21946.1|10
1656425580000|2022-06-28 14:13:00|21993.3|21973.3|21991.1|21971.1|21993.6|21973.6|21991.1|21971.1|0
1656425590000|2022-06-28 14:13:10|21996.1|21976.1|21991.1|21971.1|21996.1|21976.1|21991.1|21971.1|10
1656425610000|2022-06-28 14:13:30|||||||||1
1656425620000|2022-06-28 14:13:40|21988.6|21968.6|21988.6|21968.6|21988.6|21968.6|21988.6|21968.6|3
1656425630000|2022-06-28 14:13:50|21991.1|21971.1|21996.1|21976.1|21996.1|21976.1|21991.1|21971.1|3
1656425640000|2022-06-28 14:14:00|21998.5|21978.5|22021.1|22001.1|22021.1|22001.1|21998.5|21978.5|5
1656425650000|2022-06-28 14:14:10|22023.6|22003.6|22023.6|22003.6|22023.6|22003.6|22023.6|22003.6|4
1656425660000|2022-06-28 14:14:20|22026.1|22006.1|22026.1|22006.1|22026.1|22006.1|22026.1|22006.1|2
1656425680000|2022-06-28 14:14:40|22023.6|22003.6|22023.6|22003.6|22023.6|22003.6|22023.6|22003.6|0
1656425690000|2022-06-28 14:14:50|22026.1|22006.1|22026.1|22006.1|22026.1|22006.1|22026.1|22006.1|0
1656425700000|2022-06-28 14:15:00|22028.5|22008.5|22043.6|22023.6|22043.6|22023.6|22028.5|22008.5|13
1656425710000|2022-06-28 14:15:10|22053|22033|22053.6|22033.6|22053.6|22033.6|22053|22033|3
1656425720000|2022-06-28 14:15:20|22053.8|22033.8|22056.1|22036.1|22056.1|22036.1|22053.8|22033.8|3
1656425730000|2022-06-28 14:15:30|||||||||1
1656425740000|2022-06-28 14:15:40|22053.8|22033.8|22053.8|22033.8|22053.8|22033.8|22053.8|22033.8|2
1656425750000|2022-06-28 14:15:50|22053.6|22033.6|22053.6|22033.6|22053.6|22033.6|22053.6|22033.6|1
1656425770000|2022-06-28 14:16:10|||||||||1
1656425790000|2022-06-28 14:16:30|22046.1|22026.1|22046.1|22026.1|22046.1|22026.1|22046.1|22026.1|1
1656425800000|2022-06-28 14:16:40|22046|22026|22046|22026|22046|22026|22046|22026|8
1656425810000|2022-06-28 14:16:50|22045.8|22025.8|22045.8|22025.8|22045.8|22025.8|22045.8|22025.8|167
1656425820000|2022-06-28 14:17:00|22043.5|22023.5|22053.3|22033.3|22053.3|22033.3|22043.5|22023.5|47
1656425830000|2022-06-28 14:17:10|22055.7|22035.7|22063.5|22043.5|22063.5|22043.5|22055.7|22035.7|57
1656425850000|2022-06-28 14:17:30|22066|22046|22063.5|22043.5|22066|22046|22063.5|22043.5|47
1656425860000|2022-06-28 14:17:40|22063.6|22043.6|22066|22046|22066|22046|22063.6|22043.6|1
1656425870000|2022-06-28 14:17:50|22068.3|22048.3|22070.8|22050.8|22081|22050.8|22068.3|22041|6
1656425880000|2022-06-28 14:18:00|22073.3|22053.3|22082.7|22062.7|22082.7|22062.7|22073.3|22053.3|5
1656425890000|2022-06-28 14:18:10|22085.1|22065.1|22085.1|22065.1|22085.1|22065.1|22085.1|22065.1|0
1656425900000|2022-06-28 14:18:20|22085.7|22065.7|22085.7|22065.7|22085.7|22065.7|22085.7|22065.7|21
1656425910000|2022-06-28 14:18:30|22095.8|22075.8|22108.2|22088.2|22108.2|22088.2|22095.8|22075.8|10
1656425920000|2022-06-28 14:18:40|22113.2|22093.2|22120.7|22100.7|22120.7|22100.7|22113.2|22093.2|3
1656425930000|2022-06-28 14:18:50|22123.2|22103.2|22123.2|22103.2|22123.2|22103.2|22123.2|22103.2|11
1656425940000|2022-06-28 14:19:00|22120.8|22100.8|22120.7|22100.7|22120.8|22100.8|22120.7|22100.7|3
1656425950000|2022-06-28 14:19:10|22123.2|22103.2|22123.2|22103.2|22123.2|22103.2|22123.2|22103.2|2
1656425960000|2022-06-28 14:19:20|22128|22108|22128|22108|22128|22108|22128|22108|0
1656425970000|2022-06-28 14:19:30|22128.2|22108.2|22128.2|22108.2|22128.2|22108.2|22128.2|22108.2|0
1656425980000|2022-06-28 14:19:40|22128|22108|22132.9|22112.9|22132.9|22112.9|22128|22108|3
1656425990000|2022-06-28 14:19:50|22133|22113|22125.5|22105.5|22133|22113|22115.8|22095.8|10
1656426000000|2022-06-28 14:20:00|22127.9|22107.9|22128|22108|22128|22108|22127.9|22107.9|0
1656426020000|2022-06-28 14:20:20|22130.5|22110.5|22130.5|22110.5|22130.5|22110.5|22130.5|22110.5|3
1656426030000|2022-06-28 14:20:30|22128|22108|22128|22108|22128|22108|22128|22108|1
1656426040000|2022-06-28 14:20:40|22125.4|22105.4|22120.7|22100.7|22125.4|22105.4|22120.7|22100.7|2
1656426060000|2022-06-28 14:21:00|22115.5|22095.5|22115.5|22095.5|22115.5|22095.5|22115.5|22095.5|1
1656426070000|2022-06-28 14:21:10|22113|22093|22113|22093|22113|22093|22110.5|22090.5|6
1656426080000|2022-06-28 14:21:20|22115.7|22095.7|22128|22108|22128|22108|22115.7|22095.7|8
1656426090000|2022-06-28 14:21:30|||||||||13
1656426100000|2022-06-28 14:21:40|||||||||1
1656426110000|2022-06-28 14:21:50|||||||||6
1656426120000|2022-06-28 14:22:00|22123.3|22103.3|22123|22103|22125.4|22105.4|22123|22103|5
1656426130000|2022-06-28 14:22:10|||||||||9
1656426160000|2022-06-28 14:22:40|22120.5|22100.5|22110.5|22090.5|22120.5|22100.5|22110.5|22090.5|2
1656426180000|2022-06-28 14:23:00|22108.2|22088.2|22095.8|22075.8|22108.2|22088.2|22095.8|22075.8|1
1656426190000|2022-06-28 14:23:10|22093.2|22073.2|22093.2|22073.2|22093.2|22073.2|22093.2|22073.2|0
1656426200000|2022-06-28 14:23:20|22093|22073|22090.5|22070.5|22093|22073|22090.5|22070.5|0
1656426210000|2022-06-28 14:23:30|22088|22068|22085.5|22065.5|22088|22068|22085.5|22065.5|7
1656426220000|2022-06-28 14:23:40|22083.2|22063.2|22100.4|22060.4|22100.4|22063.2|22078|22058|7
1656426230000|2022-06-28 14:23:50|22103.3|22063.3|22083.2|22063.2|22103.3|22083|22083.2|22063.2|8
1656426240000|2022-06-28 14:24:00|22080.8|22060.8|22070.5|22050.5|22083|22063|22068.2|22048.2|35
1656426250000|2022-06-28 14:24:10|22070.8|22050.8|22071.1|22051.1|22071.1|22051.1|22070.8|22050.8|41
1656426260000|2022-06-28 14:24:20|22073.4|22053.4|22073.6|22053.6|22085.8|22053.6|22073.4|22045.8|2
1656426270000|2022-06-28 14:24:30|22073.4|22053.4|22073.3|22053.3|22073.4|22053.4|22073.3|22053.3|1
1656426280000|2022-06-28 14:24:40|22068.3|22048.3|22060.8|22040.8|22068.3|22048.3|22060.8|22040.8|5
1656426290000|2022-06-28 14:24:50|22053.3|22033.3|22053.4|22033.4|22055.8|22035.8|22048.3|22028.3|21
1656426300000|2022-06-28 14:25:00|22053.3|22033.3|22053.3|22033.3|22053.3|22033.3|22053.3|22033.3|12
1656426320000|2022-06-28 14:25:20|||||||||1
1656426330000|2022-06-28 14:25:30|22050.9|22030.9|22048.3|22028.3|22050.9|22030.9|22048.3|22028.3|3
1656426340000|2022-06-28 14:25:40|||||||||60
1656426350000|2022-06-28 14:25:50|22040.8|22020.8|22040.8|22020.8|22040.8|22020.8|22040.8|22020.8|2
1656426360000|2022-06-28 14:26:00|22040.7|22020.7|22040.8|22020.8|22040.8|22020.8|22040.7|22020.7|3
1656426370000|2022-06-28 14:26:10|||||||||1
1656426390000|2022-06-28 14:26:30|22036.1|22016.1|22033.3|22013.3|22036.1|22016.1|22033.3|22013.3|3
1656426400000|2022-06-28 14:26:40|22030.8|22010.8|22028.3|22008.3|22030.8|22010.8|22028.3|22008.3|2
1656426420000|2022-06-28 14:27:00|22025.8|22005.8|22028.3|22008.3|22028.3|22008.3|22025.8|22005.8|2
1656426450000|2022-06-28 14:27:30|22030.8|22010.8|22033.3|22013.3|22033.3|22013.3|22030.8|22010.8|2
1656426470000|2022-06-28 14:27:50|22035.6|22015.6|22035.8|22015.8|22035.8|22015.8|22035.6|22015.6|0
1656426480000|2022-06-28 14:28:00|22038.1|22018.1|22045.5|22025.5|22045.5|22025.5|22038.1|22018.1|4
1656426490000|2022-06-28 14:28:10|22045.8|22025.8|22045.8|22025.8|22045.8|22025.8|22045.8|22025.8|0
1656426500000|2022-06-28 14:28:20|22048.1|22028.1|22048.3|22028.3|22048.3|22028.3|22048.1|22028.1|0
1656426510000|2022-06-28 14:28:30|22053.3|22033.3|22065.8|22045.8|22065.8|22045.8|22053.3|22033.3|2
1656426520000|2022-06-28 14:28:40|22068.1|22048.1|22068.3|22048.3|22068.3|22048.3|22068.1|22048.1|2
1656426560000|2022-06-28 14:29:20|22070.6|22050.6|22078|22058|22078|22058|22070.6|22050.6|11
1656426570000|2022-06-28 14:29:30|22078.3|22058.3|22078.3|22058.3|22078.3|22058.3|22078.3|22058.3|1
1656426580000|2022-06-28 14:29:40|||||||||1
1656426590000|2022-06-28 14:29:50|||||||||1
1656426600000|2022-06-28 14:30:00|22065.8|22045.8|22060.8|22040.8|22065.8|22045.8|22060.8|22040.8|7
1656426610000|2022-06-28 14:30:10|22058.4|22038.4|22055.8|22035.8|22058.4|22038.4|22055.8|22035.8|2
1656426620000|2022-06-28 14:30:20|22051.1|22031.1|22043.4|22023.4|22051.1|22031.1|22043.4|22023.4|6
1656426630000|2022-06-28 14:30:30|22038.4|22018.4|22038.3|22018.3|22038.4|22018.4|22038.3|22018.3|2
1656426640000|2022-06-28 14:30:40|22035.8|22015.8|22035.8|22015.8|22035.8|22015.8|22035.8|22015.8|1
1656426650000|2022-06-28 14:30:50|22033.4|22013.4|22033.4|22013.4|22033.4|22013.4|22033.4|22013.4|2
1656426660000|2022-06-28 14:31:00|22033.3|22013.3|22033.3|22013.3|22033.3|22013.3|22033.3|22013.3|0
1656426670000|2022-06-28 14:31:10|||||||||2
1656426690000|2022-06-28 14:31:30|||||||||1
1656426700000|2022-06-28 14:31:40|22030.9|22010.9|22030.8|22010.8|22030.9|22010.9|22030.8|22010.8|0
1656426710000|2022-06-28 14:31:50|22028.3|22008.3|22018.3|21998.3|22028.3|22008.3|22018.3|21998.3|4
1656426720000|2022-06-28 14:32:00|22015.9|21995.9|22015.8|21995.8|22015.9|21995.9|22015.8|21995.8|0
1656426730000|2022-06-28 14:32:10|22018.1|21998.1|22023.3|22003.3|22023.3|22003.3|22018.1|21998.1|3
1656426770000|2022-06-28 14:32:50|22020.8|22000.8|22018.3|21998.3|22020.8|22000.8|22018.3|21998.3|3
1656426780000|2022-06-28 14:33:00|22013.6|21993.6|22013.3|21993.3|22013.6|21993.6|22013.3|21993.3|2
1656426790000|2022-06-28 14:33:10|||||||||2
1656426800000|2022-06-28 14:33:20|22015.6|21995.6|22015.8|21995.8|22015.8|21995.8|22015.6|21995.6|1
1656426810000|2022-06-28 14:33:30|||||||||1
1656426820000|2022-06-28 14:33:40|22013.4|21993.4|22013.3|21993.3|22013.4|21993.4|22013.3|21993.3|0
1656426830000|2022-06-28 14:33:50|22015.6|21995.6|22015.6|21995.6|22015.6|21995.6|22015.6|21995.6|1
1656426840000|2022-06-28 14:34:00|22015.8|21995.8|22020.8|22000.8|22020.8|22000.8|22015.8|21995.8|4
1656426850000|2022-06-28 14:34:10|22025.8|22005.8|22025.8|22005.8|22025.8|22005.8|22025.8|22005.8|5
1656426860000|2022-06-28 14:34:20|22025.5|22005.5|22020.8|22000.8|22025.5|22005.5|22020.8|22000.8|1
1656426870000|2022-06-28 14:34:30|22016.1|21996.1|22015.9|21995.9|22016.1|21996.1|22015.9|21995.9|12
1656426880000|2022-06-28 14:34:40|22000.9|21980.9|22003.3|21983.3|22003.3|21983.3|21998.3|21978.3|16
1656426890000|2022-06-28 14:34:50|22005.6|21985.6|22005.8|21985.8|22005.8|21985.8|22005.6|21985.6|3
1656426900000|2022-06-28 14:35:00|22003.4|21983.4|22003.3|21983.3|22003.4|21983.4|22003.3|21983.3|1
1656426910000|2022-06-28 14:35:10|22005.8|21985.8|22008.4|21988.4|22008.4|21988.4|22005.8|21985.8|4
1656426920000|2022-06-28 14:35:20|22020.8|22000.8|22020.8|22000.8|22020.8|22000.8|22020.8|22000.8|0
1656426930000|2022-06-28 14:35:30|22023.3|22003.3|22023.3|22003.3|22023.3|22003.3|22023.3|22003.3|0
1656426940000|2022-06-28 14:35:40|22028.3|22008.3|22030.6|22010.6|22030.6|22010.6|22028.3|22008.3|4
1656426950000|2022-06-28 14:35:50|22030.8|22010.8|22031.1|22011.1|22031.1|22011.1|22030.8|22010.8|2
1656426970000|2022-06-28 14:36:10|22033.3|22013.3|22025.8|22005.8|22033.3|22013.3|22025.8|22005.8|4
1656426980000|2022-06-28 14:36:20|22018.7|21998.7|22018.3|21998.3|22018.7|21998.7|22018.3|21998.3|0
1656426990000|2022-06-28 14:36:30|||||||||2
1656427000000|2022-06-28 14:36:40|22013.3|21993.3|22008.3|21988.3|22013.3|21993.3|22008.3|21988.3|3
1656427010000|2022-06-28 14:36:50|||||||||1
1656427020000|2022-06-28 14:37:00|22010.8|21990.8|22010.8|21990.8|22010.8|21990.8|22010.8|21990.8|2
1656427050000|2022-06-28 14:37:30|||||||||3
1656427060000|2022-06-28 14:37:40|22008.4|21988.4|22008.3|21988.3|22008.4|21988.4|22008.3|21988.3|1
1656427080000|2022-06-28 14:38:00|22008|21988|22000.6|21980.6|22008|21988|22000.6|21980.6|2
1656427090000|2022-06-28 14:38:10|22000.3|21980.3|21990.8|21970.8|22000.3|21980.3|21990.8|21970.8|12
1656427110000|2022-06-28 14:38:30|21986.1|21966.1|21985.8|21965.8|21986.1|21966.1|21985.8|21965.8|1
1656427130000|2022-06-28 14:38:50|||||||||175
1656427140000|2022-06-28 14:39:00|21983.4|21963.4|21980.8|21960.8|21983.4|21963.4|21980.8|21960.8|1
1656427150000|2022-06-28 14:39:10|21975.9|21955.9|21975.8|21955.8|21975.9|21955.9|21975.8|21955.8|0
1656427160000|2022-06-28 14:39:20|21975.9|21955.9|21985.8|21965.8|21985.8|21965.8|21975.9|21955.9|8
1656427180000|2022-06-28 14:39:40|||||||||1
1656427190000|2022-06-28 14:39:50|21993.3|21973.3|21988.6|21968.6|21993.3|21973.3|21988.6|21968.6|12
1656427200000|2022-06-28 14:40:00|21988.3|21968.3|21993|21973|21993|21973|21988.3|21968.3|4
1656427210000|2022-06-28 14:40:10|21995.6|21975.6|22010.8|21990.8|22013.3|21993.3|21995.6|21975.6|7
1656427220000|2022-06-28 14:40:20|22015.5|21995.5|22015.8|21995.8|22015.8|21995.8|22015.5|21995.5|2
1656427230000|2022-06-28 14:40:30|22018.1|21998.1|22023.1|22003.1|22025.6|22005.6|22018.1|21998.1|4
1656427240000|2022-06-28 14:40:40|22025.8|22005.8|22023.3|22003.3|22025.8|22005.8|22023.3|22003.3|1
1656427250000|2022-06-28 14:40:50|22020.8|22000.8|22023.3|22003.3|22023.3|22003.3|22020.8|22000.8|5
1656427260000|2022-06-28 14:41:00|||||||||1
1656427270000|2022-06-28 14:41:10|||||||||2
1656427280000|2022-06-28 14:41:20|22025.6|22005.6|22020.8|22000.8|22025.6|22005.6|22020.8|22000.8|2
1656427310000|2022-06-28 14:41:50|22018.4|21998.4|22010.8|21990.8|22025.9|21998.4|22010.8|21985.9|2
1656427320000|2022-06-28 14:42:00|22008.4|21988.4|22008.4|21988.4|22008.4|21988.4|22008.4|21988.4|0
1656427330000|2022-06-28 14:42:10|22008.3|21988.3|22008.3|21988.3|22008.3|21988.3|22008.3|21988.3|7
1656427340000|2022-06-28 14:42:20|22005.8|21985.8|22005.8|21985.8|22005.8|21985.8|22005.8|21985.8|2
1656427350000|2022-06-28 14:42:30|22003.4|21983.4|22003.4|21983.4|22003.4|21983.4|22003.4|21983.4|0
1656427360000|2022-06-28 14:42:40|22003.3|21983.3|22003.3|21983.3|22003.3|21983.3|22003.3|21983.3|1
1656427370000|2022-06-28 14:42:50|||||||||2
1656427390000|2022-06-28 14:43:10|21998.3|21978.3|21998.3|21978.3|21998.3|21978.3|21998.3|21978.3|12
1656427400000|2022-06-28 14:43:20|21995.8|21975.8|21998.1|21978.1|21998.1|21978.1|21995.8|21975.8|2
1656427410000|2022-06-28 14:43:30|21998.3|21978.3|22013.3|21993.3|22013.3|21993.3|21998.3|21978.3|7
1656427430000|2022-06-28 14:43:50|||||||||1
1656427470000|2022-06-28 14:44:30|22015.8|21995.8|22015.8|21995.8|22015.8|21995.8|22015.8|21995.8|5
1656427490000|2022-06-28 14:44:50|22018.1|21998.1|22018.3|21998.3|22018.3|21998.3|22018.1|21998.1|4
1656427500000|2022-06-28 14:45:00|22015.9|21995.9|22018.1|21998.1|22018.1|21998.1|22015.8|21995.8|1
1656427510000|2022-06-28 14:45:10|22020.6|22000.6|22025.8|22005.8|22025.8|22005.8|22020.6|22000.6|11
1656427520000|2022-06-28 14:45:20|22023.4|22003.4|22023.3|22003.3|22023.4|22003.4|22023.3|22003.3|4
1656427540000|2022-06-28 14:45:40|22018.3|21998.3|22018.3|21998.3|22018.3|21998.3|22018.3|21998.3|1
1656427550000|2022-06-28 14:45:50|22015.9|21995.9|22015.8|21995.8|22015.9|21995.9|22015.8|21995.8|0
1656427560000|2022-06-28 14:46:00|22011|21991|22003.1|21983.1|22011|21991|22003.1|21983.1|8
1656427570000|2022-06-28 14:46:10|21993.3|21973.3|21990.7|21950.7|21993.3|21973.3|21983.3|21948.4|10
1656427580000|2022-06-28 14:46:20|21970.7|21953.2|21978.2|21958.2|21978.2|21958.2|21970.7|21953.2|10
1656427590000|2022-06-28 14:46:30|21980.9|21960.9|21980.9|21960.9|21980.9|21960.9|21980.9|21960.9|3
1656427600000|2022-06-28 14:46:40|||||||||4
1656427610000|2022-06-28 14:46:50|21983.2|21963.2|21983.4|21963.4|21983.4|21963.4|21983.2|21963.2|0
1656427630000|2022-06-28 14:47:10|21990.7|21970.7|21990.7|21970.7|21990.7|21970.7|21990.7|21970.7|3
1656427640000|2022-06-28 14:47:20|21993.1|21973.1|22000.7|21980.7|22000.7|21980.7|21993.1|21973.1|0
1656427650000|2022-06-28 14:47:30|21998.4|21978.4|21998.4|21978.4|21998.4|21978.4|21998.4|21978.4|1
1656427660000|2022-06-28 14:47:40|21998.2|21978.2|21998.2|21978.2|21998.2|21978.2|21998.2|21978.2|0
1656427670000|2022-06-28 14:47:50|||||||||1
1656427680000|2022-06-28 14:48:00|21995.9|21975.9|21995.9|21975.9|21995.9|21975.9|21995.9|21975.9|1
1656427690000|2022-06-28 14:48:10|||||||||2
1656427700000|2022-06-28 14:48:20|21998.2|21978.2|22000.7|21980.7|22000.7|21980.7|21998.2|21978.2|4
1656427720000|2022-06-28 14:48:40|||||||||2
1656427750000|2022-06-28 14:49:10|22005.5|21985.5|22010.6|21990.6|22010.6|21990.6|22005.5|21985.5|10
1656427760000|2022-06-28 14:49:20|22010.7|21990.7|22018.2|21998.2|22018.2|21998.2|22010.7|21990.7|1
1656427770000|2022-06-28 14:49:30|22025.5|22005.5|22025.5|22005.5|22025.5|22005.5|22025.5|22005.5|6
1656427780000|2022-06-28 14:49:40|22023.1|22003.1|22023.1|22003.1|22023.1|22003.1|22023.1|22003.1|4
1656427790000|2022-06-28 14:49:50|22020.6|22000.6|22020.6|22000.6|22020.6|22000.6|22020.6|22000.6|0
1656427800000|2022-06-28 14:50:00|||||||||1
1656427830000|2022-06-28 14:50:30|||||||||1
1656427860000|2022-06-28 14:51:00|22020.4|22000.4|22015.7|21995.7|22020.4|22000.4|22015.7|21995.7|2
1656427870000|2022-06-28 14:51:10|||||||||2
1656427880000|2022-06-28 14:51:20|22013.2|21993.2|22010.7|21990.7|22013.2|21993.2|22010.7|21990.7|2
1656427910000|2022-06-28 14:51:50|22005.9|21985.9|22005.9|21985.9|22005.9|21985.9|22005.9|21985.9|1
1656427920000|2022-06-28 14:52:00|22005.7|21985.7|22005.7|21985.7|22005.7|21985.7|22005.7|21985.7|21
1656427930000|2022-06-28 14:52:10|22008.2|21988.2|22015.7|21995.7|22015.7|21995.7|22008.2|21988.2|6
1656427940000|2022-06-28 14:52:20|||||||||3
1656427970000|2022-06-28 14:52:50|||||||||2
1656427980000|2022-06-28 14:53:00|22023.2|22003.2|22023.2|22003.2|22023.2|22003.2|22023.2|22003.2|1
1656427990000|2022-06-28 14:53:10|22027.9|22007.9|22028.1|22008.1|22028.2|22008.2|22027.9|22007.9|2
1656428000000|2022-06-28 14:53:20|22025.6|22005.6|22025.6|22005.6|22025.6|22005.6|22025.6|22005.6|0
1656428030000|2022-06-28 14:53:50|22023.2|22003.2|22018.4|21998.4|22023.2|22003.2|22018.4|21998.4|1
1656428040000|2022-06-28 14:54:00|22016|21996|22015.7|21995.7|22016|21996|22015.7|21995.7|3
1656428050000|2022-06-28 14:54:10|22013.2|21993.2|22013.2|21993.2|22013.2|21993.2|22013.2|21993.2|0
1656428060000|2022-06-28 14:54:20|22010.9|21990.9|22010.7|21990.7|22010.9|21990.9|22010.7|21990.7|4
1656428070000|2022-06-28 14:54:30|||||||||2
1656428110000|2022-06-28 14:55:10|22008.2|21988.2|22010.6|21990.6|22010.6|21990.6|22008.2|21988.2|1
1656428130000|2022-06-28 14:55:30|22008.2|21988.2|22008.2|21988.2|22008.2|21988.2|22008.2|21988.2|0
1656428140000|2022-06-28 14:55:40|||||||||1
1656428160000|2022-06-28 14:56:00|||||||||3
1656428190000|2022-06-28 14:56:30|22010.7|21990.7|22008.4|21988.4|22010.7|21990.7|22008.4|21988.4|3
1656428200000|2022-06-28 14:56:40|22008.2|21988.2|22008.2|21988.2|22008.2|21988.2|22008.2|21988.2|1
1656428210000|2022-06-28 14:56:50|||||||||3
1656428220000|2022-06-28 14:57:00|22008.1|21988.1|22008.1|21988.1|22008.1|21988.1|22008.1|21988.1|0
1656428270000|2022-06-28 14:57:50|||||||||1
1656428280000|2022-06-28 14:58:00|||||||||6
1656428300000|2022-06-28 14:58:20|||||||||2
1656428310000|2022-06-28 14:58:30|||||||||1
1656428320000|2022-06-28 14:58:40|22008.2|21988.2|22018.2|21998.2|22018.2|21998.2|22008.2|21988.2|6
1656428330000|2022-06-28 14:58:50|22022.9|22002.9|22023.1|22003.1|22023.1|22003.1|22022.9|22002.9|1
1656428350000|2022-06-28 14:59:10|22027.8|22007.8|22027.8|22007.8|22027.8|22007.8|22027.8|22007.8|55
1656428360000|2022-06-28 14:59:20|||||||||2
1656428370000|2022-06-28 14:59:30|22027.9|22007.9|22037.9|22017.9|22037.9|22017.9|22027.8|22007.8|22
1656428380000|2022-06-28 14:59:40|22038.1|22018.1|22030.6|22010.6|22038.1|22018.1|22030.6|22010.6|5
1656428390000|2022-06-28 14:59:50|22028.2|22008.2|22025.6|22005.6|22028.2|22008.2|22025.6|22005.6|1
1656428400000|2022-06-28 15:00:00|22023.2|22003.2|22022.9|22002.9|22023.2|22003.2|22020.3|22000.3|5
1656428410000|2022-06-28 15:00:10|||||||||5
1656428420000|2022-06-28 15:00:20|||||||||2
1656428440000|2022-06-28 15:00:40|22025.4|22005.4|22032.8|22012.8|22032.8|22012.8|22025.4|22005.4|2
1656428450000|2022-06-28 15:00:50|22035.3|22015.3|22028.1|22008.1|22035.3|22015.3|22028.1|22008.1|2
1656428460000|2022-06-28 15:01:00|22027.9|22007.9|22027.9|22007.9|22027.9|22007.9|22027.9|22007.9|1
1656428470000|2022-06-28 15:01:10|22028.1|22008.1|22035.4|22015.4|22035.4|22015.4|22028.1|22008.1|7
1656428480000|2022-06-28 15:01:20|22035.3|22015.3|22047.8|22027.8|22047.8|22027.8|22035.3|22015.3|8
1656428490000|2022-06-28 15:01:30|22047.9|22027.9|22052.9|22032.9|22052.9|22032.9|22047.9|22027.9|6
1656428500000|2022-06-28 15:01:40|22050.4|22030.4|22042.9|22022.9|22050.4|22030.4|22042.9|22022.9|4
1656428510000|2022-06-28 15:01:50|||||||||1
1656428520000|2022-06-28 15:02:00|22042.8|22022.8|22037.9|22017.9|22042.8|22022.8|22037.9|22017.9|6
1656428530000|2022-06-28 15:02:10|22035.6|22015.6|22032.9|22012.9|22035.6|22015.6|22032.9|22012.9|2
1656428540000|2022-06-28 15:02:20|22028.1|22008.1|22025.6|22005.6|22028.1|22008.1|22025.6|22005.6|5
1656428580000|2022-06-28 15:03:00|||||||||2
1656428600000|2022-06-28 15:03:20|||||||||1
1656428610000|2022-06-28 15:03:30|22023.2|22003.2|22025.6|22005.6|22025.6|22005.6|22023.2|22003.2|1
1656428620000|2022-06-28 15:03:40|||||||||2
1656428630000|2022-06-28 15:03:50|22027.9|22007.9|22028.1|22008.1|22028.1|22008.1|22027.9|22007.9|4
1656428640000|2022-06-28 15:04:00|22032.8|22012.8|22060.3|22020.3|22060.3|22027.9|22032.8|22012.8|11
1656428650000|2022-06-28 15:04:10|22057.5|22037.5|22070.4|22050.4|22070.4|22050.4|22057.5|22037.5|2
1656428660000|2022-06-28 15:04:20|||||||||5
1656428670000|2022-06-28 15:04:30|22072.8|22052.8|22060.3|22040.3|22072.8|22052.8|22060.3|22040.3|6
1656428680000|2022-06-28 15:04:40|||||||||2
1656428700000|2022-06-28 15:05:00|||||||||1
1656428760000|2022-06-28 15:06:00|22060.1|22040.1|22052.9|22032.9|22060.1|22040.1|22052.9|22032.9|2
1656428790000|2022-06-28 15:06:30|22050.6|22030.6|22047.9|22027.9|22050.6|22030.6|22047.9|22027.9|0
1656428810000|2022-06-28 15:06:50|||||||||2
1656428840000|2022-06-28 15:07:20|22043.2|22023.2|22042.9|22022.9|22045.3|22025.3|22042.9|22022.9|4
1656428850000|2022-06-28 15:07:30|22040.6|22020.6|22040.6|22020.6|22040.6|22020.6|22040.6|22020.6|2
1656428860000|2022-06-28 15:07:40|22037.9|22017.9|22035.4|22015.4|22037.9|22017.9|22035.4|22015.4|1
1656428870000|2022-06-28 15:07:50|22033.1|22013.1|22028.2|22008.2|22035.4|22015.4|22028.2|22008.2|2
1656428880000|2022-06-28 15:08:00|22027.9|22007.9|22025.4|22005.4|22027.9|22007.9|22025.4|22005.4|0
1656428890000|2022-06-28 15:08:10|22022.9|22002.9|22022.9|22002.9|22022.9|22002.9|22022.9|22002.9|0
1656428900000|2022-06-28 15:08:20|22018.1|21998.1|22018.1|21998.1|22018.1|21998.1|22018.1|21998.1|2
1656428910000|2022-06-28 15:08:30|22015.7|21995.7|22018.1|21998.1|22018.1|21998.1|22015.4|21995.4|9
1656428930000|2022-06-28 15:08:50|||||||||3
1656428940000|2022-06-28 15:09:00|22020.4|22000.4|22018.1|21998.1|22020.4|22000.4|22018.1|21998.1|3
1656428950000|2022-06-28 15:09:10|22022.8|22002.8|22022.8|22002.8|22022.8|22002.8|22022.8|22002.8|1
1656428960000|2022-06-28 15:09:20|22018.1|21998.1|22018.1|21998.1|22018.1|21998.1|22018.1|21998.1|0
1656428970000|2022-06-28 15:09:30|22017.8|21997.8|22017.8|21997.8|22017.8|21997.8|22017.8|21997.8|1
1656428980000|2022-06-28 15:09:40|22018.1|21998.1|22015.4|21995.4|22018.1|21998.1|22013.2|21993.2|2
1656428990000|2022-06-28 15:09:50|22013.1|21993.1|22013.1|21993.1|22013.1|21993.1|22013.1|21993.1|0
1656429030000|2022-06-28 15:10:30|||||||||1
1656429040000|2022-06-28 15:10:40|22013|21993|22015.4|21995.4|22015.4|21995.4|22013|21993|10
1656429050000|2022-06-28 15:10:50|||||||||2
1656429060000|2022-06-28 15:11:00|22017.9|21997.9|22017.9|21997.9|22017.9|21997.9|22017.9|21997.9|0
1656429070000|2022-06-28 15:11:10|22022.6|22002.6|22022.9|22002.9|22022.9|22002.9|22022.6|22002.6|0
1656429130000|2022-06-28 15:12:10|22018.2|21998.2|22018.2|21998.2|22018.2|21998.2|22018.2|21998.2|1
1656429140000|2022-06-28 15:12:20|22015.7|21995.7|22015.5|21995.5|22015.7|21995.7|22015.5|21995.5|1
1656429150000|2022-06-28 15:12:30|22013.2|21993.2|22012.9|21992.9|22013.2|21993.2|22012.9|21992.9|1
1656429170000|2022-06-28 15:12:50|||||||||15
1656429190000|2022-06-28 15:13:10|||||||||15
1656429220000|2022-06-28 15:13:40|22010.5|21990.5|22005.7|21985.7|22010.5|21990.5|22005.7|21985.7|5
1656429240000|2022-06-28 15:14:00|22005.5|21985.5|21990.7|21970.7|22005.5|21985.5|21990.7|21970.7|9
1656429260000|2022-06-28 15:14:20|21983.3|21963.3|21983.3|21963.3|21983.3|21963.3|21983.3|21963.3|2
1656429270000|2022-06-28 15:14:30|21978.2|21958.2|21978.2|21958.2|21978.2|21958.2|21978.2|21958.2|3
1656429290000|2022-06-28 15:14:50|21975.7|21955.7|21975.7|21955.7|21975.7|21955.7|21975.7|21955.7|2
1656429300000|2022-06-28 15:15:00|21973.3|21953.3|21973.2|21953.2|21973.3|21953.3|21970.7|21950.7|10
1656429310000|2022-06-28 15:15:10|21970.8|21950.8|21970.8|21950.8|21970.8|21950.8|21970.7|21950.7|1
1656429320000|2022-06-28 15:15:20|21973|21953|21975.5|21955.5|21975.5|21955.5|21973|21953|2
1656429330000|2022-06-28 15:15:30|21975.7|21955.7|21973.2|21953.2|21978.2|21958.2|21973.2|21953.2|6
1656429340000|2022-06-28 15:15:40|21975.7|21955.7|21975.7|21955.7|21975.7|21955.7|21975.7|21955.7|1
1656429360000|2022-06-28 15:16:00|||||||||2
1656429370000|2022-06-28 15:16:10|21978.2|21958.2|21978.2|21958.2|21978.2|21958.2|21978.2|21958.2|3
1656429380000|2022-06-28 15:16:20|21975.8|21955.8|21975.7|21955.7|21975.8|21955.8|21975.7|21955.7|0
1656429390000|2022-06-28 15:16:30|21978|21958|21978.2|21958.2|21978.2|21958.2|21978|21958|1
1656429400000|2022-06-28 15:16:40|21975.7|21955.7|21970.7|21950.7|21975.7|21955.7|21970.7|21950.7|5
1656429410000|2022-06-28 15:16:50|21973|21953|21970.7|21950.7|21973|21953|21970.7|21950.7|1
1656429440000|2022-06-28 15:17:20|21973.2|21953.2|21973.2|21953.2|21973.2|21953.2|21973.2|21953.2|0
1656429460000|2022-06-28 15:17:40|21973.3|21953.3|21973.3|21953.3|21973.3|21953.3|21973.3|21953.3|6
1656429470000|2022-06-28 15:17:50|21971|21951|21971|21951|21971|21951|21971|21951|0
1656429480000|2022-06-28 15:18:00|||||||||3
1656429490000|2022-06-28 15:18:10|21973.3|21953.3|21973.2|21953.2|21973.3|21953.3|21973.2|21953.2|0
1656429510000|2022-06-28 15:18:30|21968.5|21948.5|21968.2|21948.2|21968.5|21948.5|21968.2|21948.2|0
1656429550000|2022-06-28 15:19:10|||||||||2
1656429570000|2022-06-28 15:19:30|21963.3|21943.3|21958.2|21938.2|21963.3|21943.3|21958.2|21938.2|10
1656429590000|2022-06-28 15:19:50|||||||||7
1656429620000|2022-06-28 15:20:20|21958.3|21938.3|21955.7|21935.7|21958.3|21938.3|21955.7|21935.7|8
1656429630000|2022-06-28 15:20:30|21948.2|21928.2|21933.8|21913.8|21955.7|21928.2|21933.8|21913.2|14
1656429640000|2022-06-28 15:20:40|21933.2|21913.2|21928.2|21908.2|21933.2|21913.2|21928.2|21908.2|1
1656429650000|2022-06-28 15:20:50|||||||||16
1656429660000|2022-06-28 15:21:00|21930.7|21910.7|21945.7|21925.7|21945.7|21925.7|21930.7|21910.7|12
1656429670000|2022-06-28 15:21:10|21943.3|21923.3|21943.3|21923.3|21943.3|21923.3|21943.3|21923.3|1
1656429680000|2022-06-28 15:21:20|21943.2|21923.2|21943.2|21923.2|21943.2|21923.2|21943.2|21923.2|1
1656429690000|2022-06-28 15:21:30|21938.2|21918.2|21938.2|21918.2|21938.2|21918.2|21938.2|21918.2|4
1656429700000|2022-06-28 15:21:40|21933.2|21913.2|21933.2|21913.2|21933.2|21913.2|21933.2|21913.2|7
1656429710000|2022-06-28 15:21:50|21930.8|21910.8|21930.7|21910.7|21930.8|21910.8|21930.7|21910.7|3
1656429720000|2022-06-28 15:22:00|21938|21918|21938|21918|21938|21918|21938|21918|6
1656429730000|2022-06-28 15:22:10|21938.2|21918.2|21938.2|21918.2|21938.2|21918.2|21938.2|21918.2|2
1656429740000|2022-06-28 15:22:20|21935.7|21915.7|21935.7|21915.7|21935.7|21915.7|21935.7|21915.7|5
1656429760000|2022-06-28 15:22:40|||||||||1
1656429770000|2022-06-28 15:22:50|21933.3|21913.3|21925.8|21905.8|21933.3|21913.3|21925.8|21905.8|5
1656429780000|2022-06-28 15:23:00|21925.7|21905.7|21925.5|21905.5|21925.7|21905.7|21925.5|21905.5|10
1656429790000|2022-06-28 15:23:10|||||||||1
1656429810000|2022-06-28 15:23:30|||||||||3
1656429820000|2022-06-28 15:23:40|21927.9|21907.9|21927.9|21907.9|21927.9|21907.9|21927.9|21907.9|1
1656429830000|2022-06-28 15:23:50|21925.5|21905.5|21927.9|21907.9|21927.9|21907.9|21925.5|21905.5|4
1656429850000|2022-06-28 15:24:10|21925.4|21905.4|21925.4|21905.4|21925.4|21905.4|21925.4|21905.4|1
1656429860000|2022-06-28 15:24:20|21923|21903|21925.4|21905.4|21925.4|21905.4|21923|21903|2
1656429870000|2022-06-28 15:24:30|21927.7|21907.7|21922.9|21902.9|21927.9|21907.9|21922.9|21902.9|6
1656429880000|2022-06-28 15:24:40|||||||||1
1656429890000|2022-06-28 15:24:50|21925.4|21905.4|21927.9|21907.9|21927.9|21907.9|21925.4|21905.4|21
1656429900000|2022-06-28 15:25:00|21932.6|21912.6|21935.4|21915.4|21935.4|21915.4|21932.6|21912.6|7
1656429910000|2022-06-28 15:25:10|21932.9|21912.9|21935.4|21915.4|21935.4|21915.4|21932.9|21912.9|1
1656429920000|2022-06-28 15:25:20|21935.5|21915.5|21937.9|21917.9|21937.9|21917.9|21935.5|21915.5|2
1656429930000|2022-06-28 15:25:30|21937.6|21917.6|21932.9|21912.9|21937.6|21917.6|21932.9|21912.9|4
1656429950000|2022-06-28 15:25:50|||||||||4
1656429960000|2022-06-28 15:26:00|21930.4|21910.4|21930.4|21910.4|21930.4|21910.4|21930.4|21910.4|2
1656430000000|2022-06-28 15:26:40|21928|21908|21927.9|21907.9|21928|21908|21927.9|21907.9|2
1656430010000|2022-06-28 15:26:50|21925.5|21905.5|21925.4|21905.4|21925.5|21905.5|21925.4|21905.4|3
1656430020000|2022-06-28 15:27:00|21927.7|21907.7|21925.4|21905.4|21927.7|21907.7|21925.4|21905.4|5
1656430050000|2022-06-28 15:27:30|21923|21903|21922.9|21902.9|21923|21903|21922.9|21902.9|0
1656430060000|2022-06-28 15:27:40|21920.4|21900.4|21875.4|21855.4|21920.4|21900.4|21872.9|21852.9|25
1656430070000|2022-06-28 15:27:50|||||||||4
1656430080000|2022-06-28 15:28:00|21872.9|21852.9|21872.9|21852.9|21872.9|21852.9|21872.9|21852.9|4
1656430090000|2022-06-28 15:28:10|21877.9|21857.9|21877.9|21857.9|21880.4|21860.4|21877.9|21857.9|10
1656430100000|2022-06-28 15:28:20|21877.7|21857.7|21847.9|21827.9|21877.7|21857.7|21847.9|21827.9|15
1656430110000|2022-06-28 15:28:30|21843.2|21823.2|21833.2|21813.2|21843.2|21823.2|21833.2|21813.2|16
1656430120000|2022-06-28 15:28:40|21833|21813|21845.5|21825.5|21845.5|21825.5|21833|21813|51
1656430130000|2022-06-28 15:28:50|21845.7|21825.7|21855.7|21835.7|21855.7|21835.7|21845.7|21825.7|22
1656430140000|2022-06-28 15:29:00|21853.2|21833.2|21850.7|21830.7|21853.2|21833.2|21850.7|21830.7|4
1656430150000|2022-06-28 15:29:10|21850.5|21830.5|21843.2|21823.2|21850.5|21830.5|21840.8|21820.8|13
1656430160000|2022-06-28 15:29:20|21850.2|21830.2|21843.6|21823.6|21850.7|21830.7|21843.6|21823.6|13
1656430180000|2022-06-28 15:29:40|21843.3|21823.3|21840.8|21820.8|21843.3|21823.3|21840.8|21820.8|3
1656430190000|2022-06-28 15:29:50|21838.4|21818.4|21835.7|21815.7|21838.4|21818.4|21835.7|21815.7|6
1656430200000|2022-06-28 15:30:00|21828.2|21808.2|21828.2|21808.2|21830.7|21810.7|21828.2|21808.2|10
1656430210000|2022-06-28 15:30:10|||||||||5
1656430220000|2022-06-28 15:30:20|21828.3|21808.3|21830.7|21810.7|21830.7|21810.7|21828.3|21808.3|7
1656430230000|2022-06-28 15:30:30|||||||||1
1656430240000|2022-06-28 15:30:40|21830.5|21810.5|21833|21813|21833|21813|21830.5|21810.5|7
1656430250000|2022-06-28 15:30:50|21828.2|21808.2|21823.2|21803.2|21828.2|21808.2|21823.2|21803.2|5
1656430260000|2022-06-28 15:31:00|21823.1|21803.1|21825.6|21805.6|21825.6|21805.6|21823.1|21803.1|22
1656430270000|2022-06-28 15:31:10|21828|21808|21825.6|21805.6|21828|21808|21825.6|21805.6|10
1656430280000|2022-06-28 15:31:20|21823|21803|21813.1|21793.1|21823|21803|21813.1|21793.1|30
1656430290000|2022-06-28 15:31:30|21808.4|21788.4|21808|21788|21808.4|21788.4|21798.3|21778.3|70
1656430300000|2022-06-28 15:31:40|21810.4|21790.4|21823.1|21803.1|21823.1|21803.1|21810.4|21790.4|11
1656430310000|2022-06-28 15:31:50|21825.6|21805.6|21815.6|21795.6|21825.6|21805.6|21815.6|21795.6|15
1656430320000|2022-06-28 15:32:00|21818.1|21798.1|21823.1|21803.1|21825.6|21805.6|21818.1|21798.1|5
1656430330000|2022-06-28 15:32:10|21823.4|21803.4|21830.6|21810.6|21830.6|21810.6|21823.4|21803.4|6
1656430340000|2022-06-28 15:32:20|21833.1|21813.1|21833.1|21813.1|21833.1|21813.1|21833.1|21813.1|7
1656430350000|2022-06-28 15:32:30|21833.4|21813.4|21840.6|21820.6|21840.6|21820.6|21833.4|21813.4|6
1656430360000|2022-06-28 15:32:40|21843.1|21823.1|21838.1|21818.1|21843.1|21823.1|21838.1|21818.1|4
1656430370000|2022-06-28 15:32:50|21833.4|21813.4|21828.1|21808.1|21833.4|21813.4|21828.1|21808.1|24
1656430380000|2022-06-28 15:33:00|21830.6|21810.6|21830.6|21810.6|21830.6|21810.6|21830.6|21810.6|3
1656430390000|2022-06-28 15:33:10|21835.6|21815.6|21830.6|21810.6|21835.6|21815.6|21830.6|21810.6|5
1656430400000|2022-06-28 15:33:20|21825.6|21805.6|21823.1|21803.1|21825.6|21805.6|21823.1|21803.1|4
1656430410000|2022-06-28 15:33:30|21820.6|21800.6|21815.6|21795.6|21820.6|21800.6|21815.6|21795.6|7
1656430420000|2022-06-28 15:33:40|21813.1|21793.1|21813.1|21793.1|21813.1|21793.1|21810.6|21790.6|13
1656430430000|2022-06-28 15:33:50|21810.6|21790.6|21810.6|21790.6|21810.6|21790.6|21810.6|21790.6|7
1656430440000|2022-06-28 15:34:00|21815.6|21795.6|21815.6|21795.6|21815.6|21795.6|21815.6|21795.6|11
1656430450000|2022-06-28 15:34:10|21813.3|21793.3|21810.8|21790.8|21818.3|21798.3|21810.8|21790.8|21
1656430470000|2022-06-28 15:34:30|21805.6|21785.6|21800.5|21780.5|21805.6|21785.6|21798.1|21778.1|11
1656430480000|2022-06-28 15:34:40|21795.6|21775.6|21793.3|21773.3|21795.6|21775.6|21790.8|21770.8|10
1656430490000|2022-06-28 15:34:50|21795.6|21775.6|21793.3|21773.3|21795.6|21775.6|21793.3|21773.3|2
1656430510000|2022-06-28 15:35:10|21795.6|21775.6|21798.1|21778.1|21798.1|21778.1|21795.6|21775.6|6
1656430520000|2022-06-28 15:35:20|21793.3|21773.3|21790.8|21770.8|21793.3|21773.3|21790.5|21770.5|4
1656430530000|2022-06-28 15:35:30|21788.1|21768.1|21773.1|21753.1|21788.3|21768.3|21770.8|21750.8|7
1656430540000|2022-06-28 15:35:40|21770.6|21750.6|21770.6|21750.6|21770.6|21750.6|21770.6|21750.6|9
1656430550000|2022-06-28 15:35:50|21773.1|21753.1|21773.1|21753.1|21773.1|21753.1|21770.6|21750.6|23
1656430560000|2022-06-28 15:36:00|21770.6|21750.6|21768.1|21748.1|21773.1|21753.1|21768.1|21748.1|15
1656430570000|2022-06-28 15:36:10|21765.8|21745.8|21760.8|21740.8|21765.8|21745.8|21760.8|21740.8|12
1656430580000|2022-06-28 15:36:20|21760.6|21740.6|21765.5|21745.5|21765.5|21745.5|21760.6|21740.6|16
1656430590000|2022-06-28 15:36:30|21765.6|21745.6|21768.1|21748.1|21768.1|21748.1|21765.6|21745.6|1
1656430610000|2022-06-28 15:36:50|21770.5|21750.5|21778.1|21758.1|21778.1|21758.1|21770.5|21750.5|4
1656430620000|2022-06-28 15:37:00|21775.6|21755.6|21770.9|21750.9|21775.6|21755.6|21770.9|21750.9|60
1656430630000|2022-06-28 15:37:10|21773.4|21753.4|21756.1|21736.1|21773.4|21753.4|21756.1|21736.1|7
1656430650000|2022-06-28 15:37:30|21755.9|21735.9|21755.9|21735.9|21755.9|21735.9|21755.9|21735.9|1
1656430660000|2022-06-28 15:37:40|21753.4|21733.4|21765.8|21745.8|21765.8|21745.8|21753.4|21733.4|81
1656430670000|2022-06-28 15:37:50|21768.3|21748.3|21768.3|21748.3|21768.3|21748.3|21768.3|21748.3|7
1656430690000|2022-06-28 15:38:10|21768.4|21748.4|21770.8|21750.8|21770.8|21750.8|21768.4|21748.4|2
1656430700000|2022-06-28 15:38:20|21768.4|21748.4|21768.4|21748.4|21768.4|21748.4|21768.4|21748.4|2
1656430710000|2022-06-28 15:38:30|||||||||1
1656430720000|2022-06-28 15:38:40|21770.8|21750.8|21770.8|21750.8|21770.8|21750.8|21770.8|21750.8|4
1656430730000|2022-06-28 15:38:50|21768.3|21748.3|21768.3|21748.3|21768.3|21748.3|21768.3|21748.3|9
1656430750000|2022-06-28 15:39:10|21763.4|21743.4|21754|21734|21763.4|21743.4|21754|21734|14
1656430760000|2022-06-28 15:39:20|21753.6|21733.6|21745.9|21725.9|21753.6|21733.6|21745.9|21725.9|3
1656430770000|2022-06-28 15:39:30|||||||||2
1656430780000|2022-06-28 15:39:40|21735.9|21715.9|21728.4|21708.4|21735.9|21715.9|21728.4|21708.4|12
1656430790000|2022-06-28 15:39:50|21730.8|21710.8|21733.4|21713.4|21733.4|21713.4|21728.4|21708.4|3
1656430800000|2022-06-28 15:40:00|21738.3|21718.3|21738.3|21718.3|21738.3|21718.3|21738.3|21718.3|6
1656430810000|2022-06-28 15:40:10|21740.6|21720.6|21748.3|21728.3|21748.3|21728.3|21740.6|21720.6|3
1656430830000|2022-06-28 15:40:30|||||||||6
1656430840000|2022-06-28 15:40:40|21750.8|21730.8|21750.9|21730.9|21755.8|21735.8|21748.3|21728.3|15
1656430850000|2022-06-28 15:40:50|||||||||5
1656430860000|2022-06-28 15:41:00|21751.1|21731.1|21753.4|21733.4|21753.4|21733.4|21751.1|21731.1|6
1656430870000|2022-06-28 15:41:10|||||||||1
1656430880000|2022-06-28 15:41:20|21755.8|21735.8|21755.8|21735.8|21755.8|21735.8|21755.8|21735.8|4
1656430890000|2022-06-28 15:41:30|21753.4|21733.4|21753.3|21733.3|21753.4|21733.4|21753.3|21733.3|26
1656430900000|2022-06-28 15:41:40|21750.9|21730.9|21750.9|21730.9|21750.9|21730.9|21750.9|21730.9|0
1656430910000|2022-06-28 15:41:50|21745.9|21725.9|21748.4|21728.4|21750.9|21730.9|21745.9|21725.9|2
1656430920000|2022-06-28 15:42:00|21748.3|21728.3|21745.9|21725.9|21748.3|21728.3|21745.9|21725.9|4
1656430930000|2022-06-28 15:42:10|21750.6|21730.6|21750.9|21730.9|21755.8|21735.8|21750.6|21730.6|14
1656430950000|2022-06-28 15:42:30|||||||||5
1656430960000|2022-06-28 15:42:40|21745.9|21725.9|21741.1|21721.1|21745.9|21725.9|21741.1|21721.1|15
1656430970000|2022-06-28 15:42:50|21715.9|21695.9|21713.4|21693.4|21715.9|21695.9|21713.4|21693.4|18
1656430980000|2022-06-28 15:43:00|21713.6|21693.6|21723|21703|21723|21703|21713.6|21693.6|31
1656430990000|2022-06-28 15:43:10|21723.4|21703.4|21723.7|21703.7|21723.7|21703.7|21723.4|21703.4|4
1656431000000|2022-06-28 15:43:20|21721.2|21701.2|21723.7|21703.7|21723.7|21703.7|21721.2|21701.2|7
1656431010000|2022-06-28 15:43:30|21726.4|21706.4|21726.4|21706.4|21726.4|21706.4|21726.4|21706.4|1
1656431020000|2022-06-28 15:43:40|21731.4|21711.4|21745.8|21725.8|21745.8|21725.8|21731.4|21711.4|38
1656431030000|2022-06-28 15:43:50|21748.3|21728.3|21751.1|21731.1|21751.1|21731.1|21748.3|21728.3|34
1656431040000|2022-06-28 15:44:00|21751.2|21731.2|21751.2|21731.2|21751.2|21731.2|21751.2|21731.2|38
1656431050000|2022-06-28 15:44:10|21753.6|21733.6|21753.7|21733.7|21753.7|21733.7|21753.6|21733.6|1
1656431060000|2022-06-28 15:44:20|21746.2|21726.2|21746.1|21726.1|21746.2|21726.2|21746.1|21726.1|15
1656431070000|2022-06-28 15:44:30|21748.4|21728.4|21748.4|21728.4|21748.4|21728.4|21748.4|21728.4|3
1656431080000|2022-06-28 15:44:40|21750.8|21730.8|21753.4|21733.4|21753.4|21733.4|21750.8|21730.8|4
1656431090000|2022-06-28 15:44:50|21753.6|21733.6|21753.4|21733.4|21753.6|21733.6|21753.4|21733.4|62
1656431100000|2022-06-28 15:45:00|21755.9|21735.9|21758.4|21738.4|21758.4|21738.4|21755.9|21735.9|15
1656431110000|2022-06-28 15:45:10|21755.9|21735.9|21753.4|21733.4|21755.9|21735.9|21753.3|21733.3|8
1656431120000|2022-06-28 15:45:20|21753.6|21733.6|21758.7|21738.7|21761.1|21741.1|21753.6|21733.6|24
1656431130000|2022-06-28 15:45:30|21758.6|21738.6|21758.6|21738.6|21758.6|21738.6|21758.6|21738.6|8
1656431140000|2022-06-28 15:45:40|21761.1|21741.1|21765.8|21745.8|21771.2|21745.8|21756.2|21731.1|55
1656431150000|2022-06-28 15:45:50|21768.6|21748.6|21765.9|21745.9|21768.6|21748.6|21765.9|21745.9|4
1656431170000|2022-06-28 15:46:10|||||||||1
1656431200000|2022-06-28 15:46:40|||||||||1
1656431210000|2022-06-28 15:46:50|21763.4|21743.4|21765.8|21745.8|21765.8|21745.8|21763.4|21743.4|5
1656431220000|2022-06-28 15:47:00|21765.9|21745.9|21761.1|21741.1|21765.9|21745.9|21761.1|21741.1|0
1656431230000|2022-06-28 15:47:10|21758.6|21738.6|21758.6|21738.6|21758.6|21738.6|21758.6|21738.6|5
1656431250000|2022-06-28 15:47:30|21760.9|21740.9|21758.6|21738.6|21760.9|21740.9|21758.6|21738.6|6
1656431260000|2022-06-28 15:47:40|21758.4|21738.4|21763.4|21743.4|21763.4|21743.4|21758.4|21738.4|2
1656431270000|2022-06-28 15:47:50|||||||||1
1656431300000|2022-06-28 15:48:20|||||||||1
1656431310000|2022-06-28 15:48:30|||||||||4
1656431320000|2022-06-28 15:48:40|||||||||2
1656431330000|2022-06-28 15:48:50|21760.9|21740.9|21763.3|21743.3|21763.3|21743.3|21760.9|21740.9|1
1656431340000|2022-06-28 15:49:00|21763.4|21743.4|21763.4|21743.4|21763.4|21743.4|21763.4|21743.4|0
1656431350000|2022-06-28 15:49:10|21760.9|21740.9|21760.9|21740.9|21760.9|21740.9|21760.9|21740.9|1
1656431360000|2022-06-28 15:49:20|21765.8|21745.8|21765.8|21745.8|21765.8|21745.8|21765.8|21745.8|27
1656431370000|2022-06-28 15:49:30|21765.6|21745.6|21763.3|21743.3|21765.6|21745.6|21763.3|21743.3|2
1656431380000|2022-06-28 15:49:40|21763.4|21743.4|21760.9|21740.9|21763.4|21743.4|21760.9|21740.9|0
1656431400000|2022-06-28 15:50:00|21758.5|21738.5|21758.4|21738.4|21760.9|21740.9|21758.4|21738.4|4
1656431410000|2022-06-28 15:50:10|21763.4|21743.4|21763.4|21743.4|21763.4|21743.4|21761|21741|4
1656431420000|2022-06-28 15:50:20|21761|21741|21761|21741|21761|21741|21761|21741|11
1656431430000|2022-06-28 15:50:30|21758.7|21738.7|21758.5|21738.5|21758.7|21738.7|21758.5|21738.5|6
1656431440000|2022-06-28 15:50:40|21760.9|21740.9|21773.3|21753.3|21773.3|21753.3|21760.9|21740.9|1
1656431450000|2022-06-28 15:50:50|21770.9|21750.9|21773.3|21753.3|21773.3|21753.3|21770.9|21750.9|6
1656431460000|2022-06-28 15:51:00|||||||||1
1656431480000|2022-06-28 15:51:20|21773.4|21753.4|21775.9|21755.9|21778.4|21758.4|21773.4|21753.4|4
1656431510000|2022-06-28 15:51:50|21778.3|21758.3|21778.3|21758.3|21778.3|21758.3|21778.3|21758.3|1
1656431520000|2022-06-28 15:52:00|21778.2|21758.2|21778.2|21758.2|21778.2|21758.2|21778.2|21758.2|2
1656431540000|2022-06-28 15:52:20|21775.9|21755.9|21763.5|21743.5|21775.9|21755.9|21763.5|21743.5|18
1656431550000|2022-06-28 15:52:30|21768.4|21748.4|21768.4|21748.4|21768.4|21748.4|21768.4|21748.4|2
1656431560000|2022-06-28 15:52:40|21770.7|21750.7|21770.9|21750.9|21770.9|21750.9|21770.7|21750.7|86
1656431570000|2022-06-28 15:52:50|21768.5|21748.5|21773.4|21753.4|21773.4|21753.4|21768.5|21748.5|2
1656431590000|2022-06-28 15:53:10|||||||||7
1656431620000|2022-06-28 15:53:40|||||||||1
1656431630000|2022-06-28 15:53:50|21771|21751|21768.4|21748.4|21771|21751|21768.4|21748.4|3
1656431640000|2022-06-28 15:54:00|21770.9|21750.9|21770.9|21750.9|21770.9|21750.9|21770.9|21750.9|0
1656431650000|2022-06-28 15:54:10|21768.4|21748.4|21771|21751|21771|21751|21768.4|21748.4|0
1656431660000|2022-06-28 15:54:20|21768.4|21748.4|21773.4|21753.4|21778.2|21758.2|21768.4|21748.4|8
1656431670000|2022-06-28 15:54:30|21770.9|21750.9|21775.9|21755.9|21775.9|21755.9|21770.9|21750.9|14
1656431690000|2022-06-28 15:54:50|||||||||3
1656431700000|2022-06-28 15:55:00|||||||||22
1656431710000|2022-06-28 15:55:10|||||||||3
1656431720000|2022-06-28 15:55:20|21773.4|21753.4|21773.4|21753.4|21773.4|21753.4|21773.4|21753.4|1
1656431730000|2022-06-28 15:55:30|21773.8|21753.8|21778.4|21758.4|21778.4|21758.4|21773.8|21753.8|11
1656431740000|2022-06-28 15:55:40|21776|21756|21775.9|21755.9|21776|21756|21775.9|21755.9|1
1656431750000|2022-06-28 15:55:50|21778.5|21758.5|21778.5|21758.5|21778.5|21758.5|21778.5|21758.5|4
1656431760000|2022-06-28 15:56:00|21780.9|21760.9|21785.7|21765.7|21785.7|21765.7|21780.9|21760.9|12
1656431770000|2022-06-28 15:56:10|21783.4|21763.4|21783.4|21763.4|21783.4|21763.4|21783.4|21763.4|1
1656431780000|2022-06-28 15:56:20|21781|21761|21783.4|21763.4|21783.4|21763.4|21781|21761|6
1656431790000|2022-06-28 15:56:30|21786|21766|21786|21766|21786|21766|21786|21766|22
1656431800000|2022-06-28 15:56:40|21786.6|21766.6|21798.4|21778.4|21798.4|21778.4|21786.6|21766.6|2
1656431820000|2022-06-28 15:57:00|||||||||3
1656431840000|2022-06-28 15:57:20|21793.5|21773.5|21793.5|21773.5|21793.5|21773.5|21793.5|21773.5|1
1656431880000|2022-06-28 15:58:00|||||||||1
1656431890000|2022-06-28 15:58:10|21791|21771|21791|21771|21791|21771|21791|21771|8
1656431900000|2022-06-28 15:58:20|21790.7|21770.7|21788.4|21768.4|21790.7|21770.7|21788.4|21768.4|4
1656431910000|2022-06-28 15:58:30|21788.5|21768.5|21788.5|21768.5|21788.5|21768.5|21788.5|21768.5|2
1656431920000|2022-06-28 15:58:40|21790.9|21770.9|21790.9|21770.9|21790.9|21770.9|21790.9|21770.9|6
1656431930000|2022-06-28 15:58:50|21788.5|21768.5|21788.7|21768.7|21788.7|21768.7|21788.5|21768.5|15
1656431940000|2022-06-28 15:59:00|21788.5|21768.5|21793.4|21773.4|21793.4|21773.4|21788.5|21768.5|3
1656431950000|2022-06-28 15:59:10|21793.2|21773.2|21790.9|21770.9|21793.2|21773.2|21790.9|21770.9|6
1656431980000|2022-06-28 15:59:40|21788.5|21768.5|21788.5|21768.5|21788.5|21768.5|21788.5|21768.5|0
1656431990000|2022-06-28 15:59:50|||||||||1
1656432010000|2022-06-28 16:00:10|21788.4|21768.4|21783.5|21763.5|21788.4|21768.4|21783.5|21763.5|15
1656432020000|2022-06-28 16:00:20|21780.9|21760.9|21771|21751|21780.9|21760.9|21771|21751|6
1656432040000|2022-06-28 16:00:40|21766|21746|21766|21746|21766|21746|21766|21746|2
1656432050000|2022-06-28 16:00:50|21763.4|21743.4|21763.4|21743.4|21763.4|21743.4|21763.4|21743.4|1
1656432060000|2022-06-28 16:01:00|21761|21741|21758.4|21738.4|21761|21741|21758.4|21738.4|36
1656432070000|2022-06-28 16:01:10|||||||||2
1656432090000|2022-06-28 16:01:30|21758.5|21738.5|21758.5|21738.5|21758.5|21738.5|21758.5|21738.5|5
1656432100000|2022-06-28 16:01:40|21760.9|21740.9|21765.7|21745.7|21765.7|21745.7|21760.9|21740.9|5
1656432110000|2022-06-28 16:01:50|21770.7|21750.7|21770.7|21750.7|21770.7|21750.7|21770.7|21750.7|10
1656432130000|2022-06-28 16:02:10|||||||||1
1656432140000|2022-06-28 16:02:20|||||||||1
1656432150000|2022-06-28 16:02:30|21773.2|21753.2|21773.2|21753.2|21773.2|21753.2|21773.2|21753.2|5
1656432160000|2022-06-28 16:02:40|21770.7|21750.7|21773.4|21753.4|21773.4|21753.4|21770.7|21750.7|1
1656432170000|2022-06-28 16:02:50|||||||||8
1656432180000|2022-06-28 16:03:00|||||||||3
1656432220000|2022-06-28 16:03:40|||||||||2
1656432240000|2022-06-28 16:04:00|21775.7|21755.7|21771.3|21751.3|21775.7|21755.7|21771.3|21751.3|5
1656432260000|2022-06-28 16:04:20|||||||||1
1656432270000|2022-06-28 16:04:30|21771.2|21751.2|21771.2|21751.2|21771.2|21751.2|21771.2|21751.2|1
1656432280000|2022-06-28 16:04:40|21768.5|21748.5|21768.5|21748.5|21768.5|21748.5|21768.5|21748.5|1
1656432300000|2022-06-28 16:05:00|21768.4|21748.4|21770.7|21750.7|21770.7|21750.7|21768.4|21748.4|9
1656432310000|2022-06-28 16:05:10|21770.9|21750.9|21781|21761|21783.4|21763.4|21770.9|21750.9|6
1656432320000|2022-06-28 16:05:20|||||||||1
1656432330000|2022-06-28 16:05:30|21780.9|21760.9|21788.5|21768.5|21788.5|21768.5|21780.9|21760.9|6
1656432340000|2022-06-28 16:05:40|21790.9|21770.9|21790.9|21770.9|21790.9|21770.9|21790.9|21770.9|3
1656432360000|2022-06-28 16:06:00|21795.9|21775.9|21795.9|21775.9|21795.9|21775.9|21795.9|21775.9|4
1656432370000|2022-06-28 16:06:10|21798.2|21778.2|21808.4|21788.4|21810.9|21790.9|21798.2|21778.2|5
1656432380000|2022-06-28 16:06:20|21808.5|21788.5|21806|21786|21808.7|21788.7|21806|21786|35
1656432390000|2022-06-28 16:06:30|21808.4|21788.4|21808.5|21788.5|21808.5|21788.5|21808.4|21788.4|3
1656432400000|2022-06-28 16:06:40|21811|21791|21811|21791|21811|21791|21811|21791|3
1656432410000|2022-06-28 16:06:50|21825.7|21785.7|21828.4|21788.4|21828.4|21788.4|21825.7|21785.7|6
1656432420000|2022-06-28 16:07:00|21818.4|21798.4|21818.4|21798.4|21818.5|21798.5|21815.9|21795.9|7
1656432430000|2022-06-28 16:07:10|21816|21796|21820.9|21800.9|21820.9|21800.9|21815.9|21795.9|14
1656432440000|2022-06-28 16:07:20|21835.6|21795.6|21838.4|21798.4|21838.4|21798.4|21835.6|21795.6|2
1656432450000|2022-06-28 16:07:30|21836|21796|21835.9|21795.9|21836|21796|21835.9|21795.9|2
1656432460000|2022-06-28 16:07:40|21842.9|21822.9|21843.2|21823.2|21845.3|21825.3|21842.9|21822.9|20
1656432470000|2022-06-28 16:07:50|21845.6|21825.6|21845.6|21825.6|21845.6|21825.6|21845.6|21825.6|1
1656432480000|2022-06-28 16:08:00|21843.2|21823.2|21840.9|21820.9|21845.6|21825.6|21840.9|21820.9|4
1656432490000|2022-06-28 16:08:10|21840.7|21820.7|21838.2|21818.2|21840.7|21820.7|21838.2|21818.2|0
1656432510000|2022-06-28 16:08:30|21835.9|21815.9|21833.5|21813.5|21835.9|21815.9|21833.5|21813.5|2
1656432520000|2022-06-28 16:08:40|21838.2|21818.2|21838.2|21818.2|21838.2|21818.2|21838.2|21818.2|1
1656432530000|2022-06-28 16:08:50|21835.9|21815.9|21835.7|21815.7|21835.9|21815.9|21835.7|21815.7|0
1656432540000|2022-06-28 16:09:00|21839.5|21819.5|21855.9|21835.9|21856|21836|21839.5|21819.5|23
1656432550000|2022-06-28 16:09:10|21851.2|21831.2|21851.2|21831.2|21851.2|21831.2|21851.2|21831.2|1
1656432560000|2022-06-28 16:09:20|21846.4|21826.4|21841.4|21821.4|21846.4|21826.4|21841.4|21821.4|6
1656432570000|2022-06-28 16:09:30|21843.8|21823.8|21856.2|21816.2|21856.2|21823.8|21843.8|21816.2|3
1656432580000|2022-06-28 16:09:40|21853.4|21833.4|21853.4|21833.4|21853.4|21833.4|21853.4|21833.4|29
1656432590000|2022-06-28 16:09:50|21851|21831|21848.5|21828.5|21851|21831|21848.5|21828.5|8
1656432600000|2022-06-28 16:10:00|||||||||5
1656432610000|2022-06-28 16:10:10|21843.8|21823.8|21836.3|21816.3|21843.8|21823.8|21836.3|21816.3|6
1656432620000|2022-06-28 16:10:20|21831.4|21811.4|21831.4|21811.4|21831.4|21811.4|21831.4|21811.4|1
1656432630000|2022-06-28 16:10:30|21831.3|21811.3|21826.2|21806.2|21831.3|21811.3|21826.2|21806.2|7
1656432640000|2022-06-28 16:10:40|21823.8|21803.8|21821.4|21801.4|21823.8|21803.8|21821.4|21801.4|1
1656432650000|2022-06-28 16:10:50|21818.9|21798.9|21806.6|21786.6|21818.9|21798.9|21806.6|21786.6|6
1656432660000|2022-06-28 16:11:00|21806.3|21786.3|21806.3|21786.3|21808.7|21788.7|21806.3|21786.3|2
1656432670000|2022-06-28 16:11:10|||||||||1
1656432680000|2022-06-28 16:11:20|21806.1|21786.1|21808.5|21788.5|21808.5|21788.5|21806.1|21786.1|2
1656432700000|2022-06-28 16:11:40|21808.4|21788.4|21811|21791|21811|21791|21808.4|21788.4|10
1656432710000|2022-06-28 16:11:50|21813.4|21793.4|21813.4|21793.4|21813.4|21793.4|21813.4|21793.4|0
1656432720000|2022-06-28 16:12:00|21813.5|21793.5|21815.9|21795.9|21815.9|21795.9|21813.5|21793.5|1
1656432740000|2022-06-28 16:12:20|||||||||15
1656432750000|2022-06-28 16:12:30|||||||||79
1656432760000|2022-06-28 16:12:40|21816|21796|21816|21796|21816|21796|21816|21796|6
1656432770000|2022-06-28 16:12:50|||||||||2
1656432780000|2022-06-28 16:13:00|21816.1|21796.1|21816.1|21796.1|21816.1|21796.1|21816.1|21796.1|0
1656432790000|2022-06-28 16:13:10|21813.6|21793.6|21813.6|21793.6|21813.6|21793.6|21813.6|21793.6|4
1656432800000|2022-06-28 16:13:20|||||||||1
1656432810000|2022-06-28 16:13:30|||||||||2
1656432840000|2022-06-28 16:14:00|||||||||4
1656432850000|2022-06-28 16:14:10|21811.3|21791.3|21808.6|21788.6|21811.3|21791.3|21808.6|21788.6|1
1656432860000|2022-06-28 16:14:20|||||||||1
1656432870000|2022-06-28 16:14:30|21806.1|21786.1|21806.1|21786.1|21806.1|21786.1|21806.1|21786.1|1
1656432880000|2022-06-28 16:14:40|||||||||3
1656432900000|2022-06-28 16:15:00|||||||||10
1656432930000|2022-06-28 16:15:30|21803.6|21783.6|21803.6|21783.6|21803.6|21783.6|21803.6|21783.6|10
1656432940000|2022-06-28 16:15:40|21803.1|21783.1|21788.6|21768.6|21803.1|21783.1|21788.6|21768.6|1
1656432950000|2022-06-28 16:15:50|||||||||3
1656432960000|2022-06-28 16:16:00|21798.5|21778.5|21798.6|21778.6|21798.6|21778.6|21796|21776|4
1656432970000|2022-06-28 16:16:10|21801.1|21781.1|21801.1|21781.1|21801.1|21781.1|21801.1|21781.1|3
1656432980000|2022-06-28 16:16:20|21803.6|21783.6|21803.6|21783.6|21803.6|21783.6|21803.6|21783.6|14
1656432990000|2022-06-28 16:16:30|21806|21786|21816.1|21796.1|21816.1|21796.1|21806|21786|10
1656433000000|2022-06-28 16:16:40|21813.6|21793.6|21813.6|21793.6|21813.6|21793.6|21813.6|21793.6|4
1656433010000|2022-06-28 16:16:50|||||||||3
1656433020000|2022-06-28 16:17:00|||||||||5
1656433040000|2022-06-28 16:17:20|||||||||6
1656433050000|2022-06-28 16:17:30|21811.1|21791.1|21808.8|21788.8|21811.1|21791.1|21808.8|21788.8|1
1656433060000|2022-06-28 16:17:40|21811.1|21791.1|21806.1|21786.1|21811.1|21791.1|21806.1|21786.1|6
1656433070000|2022-06-28 16:17:50|||||||||1
1656433080000|2022-06-28 16:18:00|21803.8|21783.8|21803.8|21783.8|21803.8|21783.8|21803.8|21783.8|1
1656433090000|2022-06-28 16:18:10|21803.6|21783.6|21803.6|21783.6|21803.6|21783.6|21803.6|21783.6|0
1656433110000|2022-06-28 16:18:30|21801.3|21781.3|21801.1|21781.1|21801.3|21781.3|21801.1|21781.1|0
1656433120000|2022-06-28 16:18:40|21801|21781|21801|21781|21801|21781|21801|21781|10
1656433130000|2022-06-28 16:18:50|21800.8|21780.8|21800.8|21780.8|21800.8|21780.8|21800.8|21780.8|4
1656433140000|2022-06-28 16:19:00|21801|21781|21803.5|21783.5|21805.8|21785.8|21801|21781|12
1656433150000|2022-06-28 16:19:10|21810.8|21790.8|21813.2|21793.2|21813.2|21793.2|21810.8|21790.8|1
1656433160000|2022-06-28 16:19:20|||||||||2
1656433180000|2022-06-28 16:19:40|21823.3|21803.3|21823.3|21803.3|21823.3|21803.3|21823.3|21803.3|20
1656433200000|2022-06-28 16:20:00|||||||||2
1656433230000|2022-06-28 16:20:30|||||||||1
1656433250000|2022-06-28 16:20:50|21828|21808|21825.8|21805.8|21828.3|21808.3|21825.8|21805.8|2
1656433260000|2022-06-28 16:21:00|21823.3|21803.3|21826|21786|21826|21803.3|21818.6|21786|2
1656433280000|2022-06-28 16:21:20|21808.9|21788.9|21808.9|21788.9|21808.9|21788.9|21808.9|21788.9|0
1656433290000|2022-06-28 16:21:30|21808.3|21788.3|21793.3|21773.3|21808.3|21788.3|21793.3|21773.3|1
1656433300000|2022-06-28 16:21:40|||||||||124
1656433310000|2022-06-28 16:21:50|21793.5|21773.5|21788.3|21768.3|21793.5|21773.5|21786.1|21766.1|46
1656433320000|2022-06-28 16:22:00|21781.3|21761.3|21770.8|21750.8|21781.3|21761.3|21770.8|21750.8|2
1656433330000|2022-06-28 16:22:10|21770.7|21750.7|21770.7|21750.7|21770.7|21750.7|21770.7|21750.7|3
1656433340000|2022-06-28 16:22:20|21770.8|21750.8|21773.2|21753.2|21773.2|21753.2|21770.7|21750.7|5
1656433350000|2022-06-28 16:22:30|21770.8|21750.8|21768.2|21748.2|21770.8|21750.8|21768.2|21748.2|13
1656433360000|2022-06-28 16:22:40|21765.8|21745.8|21766|21746|21766|21746|21765.8|21745.8|1
1656433370000|2022-06-28 16:22:50|21768.3|21748.3|21778.5|21758.5|21778.5|21758.5|21768.3|21748.3|6
1656433380000|2022-06-28 16:23:00|21778.6|21758.6|21785.8|21745.8|21785.8|21758.6|21766|21745.7|216
1656433390000|2022-06-28 16:23:10|21786|21746|21785.5|21765.5|21787.9|21767.9|21780.7|21746|79
1656433400000|2022-06-28 16:23:20|21783|21763|21790.5|21770.5|21790.5|21770.5|21783|21763|74
1656433410000|2022-06-28 16:23:30|21788|21768|21782.7|21762.7|21788|21768|21782.7|21762.7|199
1656433420000|2022-06-28 16:23:40|21782.6|21762.6|21777.4|21757.4|21782.6|21762.6|21777.4|21757.4|78
1656433430000|2022-06-28 16:23:50|21774.9|21754.9|21779.9|21759.9|21779.9|21759.9|21772.4|21752.4|93
1656433440000|2022-06-28 16:24:00|21777.6|21757.6|21777.4|21757.4|21777.6|21757.6|21777.4|21757.4|75
1656433450000|2022-06-28 16:24:10|21774.9|21754.9|21767.4|21747.4|21774.9|21754.9|21767.4|21747.4|67
1656433460000|2022-06-28 16:24:20|21764.9|21744.9|21757.4|21737.4|21764.9|21744.9|21757.3|21737.3|188
1656433470000|2022-06-28 16:24:30|21759.9|21739.9|21764.9|21744.9|21764.9|21744.9|21759.9|21739.9|98
1656433480000|2022-06-28 16:24:40|21767.3|21747.3|21767.3|21747.3|21769.8|21749.8|21764.9|21744.9|69
1656433490000|2022-06-28 16:24:50|21772.1|21752.1|21777.1|21757.1|21777.1|21757.1|21772.1|21752.1|49
1656433500000|2022-06-28 16:25:00|21777|21757|21772.1|21752.1|21777|21757|21772.1|21752.1|24
1656433510000|2022-06-28 16:25:10|21767.3|21747.3|21764.8|21744.8|21767.3|21747.3|21764.8|21744.8|10
1656433520000|2022-06-28 16:25:20|21764.6|21744.6|21764.6|21744.6|21764.6|21744.6|21764.6|21744.6|36
1656433530000|2022-06-28 16:25:30|21767|21747|21767|21747|21767|21747|21762.3|21742.3|68
1656433540000|2022-06-28 16:25:40|21767.1|21747.1|21764.8|21744.8|21767.1|21747.1|21764.8|21744.8|0
1656433550000|2022-06-28 16:25:50|21762.4|21742.4|21762.3|21742.3|21762.4|21742.4|21762.3|21742.3|18
1656433560000|2022-06-28 16:26:00|21762.4|21742.4|21762.3|21742.3|21762.4|21742.4|21762.3|21742.3|1
1656433570000|2022-06-28 16:26:10|21762.1|21742.1|21762.1|21742.1|21762.1|21742.1|21762.1|21742.1|3
1656433600000|2022-06-28 16:26:40|21764.6|21744.6|21764.6|21744.6|21764.6|21744.6|21764.6|21744.6|10
1656433610000|2022-06-28 16:26:50|21769.6|21749.6|21782.1|21762.1|21782.1|21762.1|21769.6|21749.6|17
1656433620000|2022-06-28 16:27:00|21784.6|21764.6|21794.8|21774.8|21797.3|21777.3|21784.6|21764.6|28
1656433630000|2022-06-28 16:27:10|21797.1|21777.1|21797.1|21777.1|21797.1|21777.1|21797.1|21777.1|3
1656433650000|2022-06-28 16:27:30|21797.3|21777.3|21799.6|21779.6|21799.6|21779.6|21797.3|21777.3|8
1656433660000|2022-06-28 16:27:40|21802.1|21782.1|21802.1|21782.1|21802.1|21782.1|21802.1|21782.1|6
1656433670000|2022-06-28 16:27:50|21799.8|21779.8|21799.8|21779.8|21799.8|21779.8|21799.8|21779.8|21
1656433680000|2022-06-28 16:28:00|21799.9|21779.9|21799.9|21779.9|21799.9|21779.9|21799.9|21779.9|2
1656433690000|2022-06-28 16:28:10|||||||||1
1656433720000|2022-06-28 16:28:40|||||||||10
1656433730000|2022-06-28 16:28:50|21802.3|21782.3|21809.6|21789.6|21809.6|21789.6|21802.3|21782.3|13
1656433740000|2022-06-28 16:29:00|21812|21792|21817.1|21797.1|21817.1|21797.1|21812|21792|12
1656433750000|2022-06-28 16:29:10|||||||||20
1656433760000|2022-06-28 16:29:20|21814.8|21794.8|21822.3|21802.3|21822.3|21802.3|21814.6|21794.6|5
1656433770000|2022-06-28 16:29:30|21827.1|21807.1|21832.4|21812.4|21832.4|21812.4|21827.1|21807.1|24
1656433780000|2022-06-28 16:29:40|21832.1|21812.1|21827.4|21807.4|21832.1|21812.1|21827.4|21807.4|10
1656433790000|2022-06-28 16:29:50|21822.7|21802.7|21822.4|21802.4|21822.7|21802.7|21822.4|21802.4|44
1656433800000|2022-06-28 16:30:00|21824.8|21804.8|21822.3|21802.3|21824.9|21804.9|21822.3|21802.3|3
1656433810000|2022-06-28 16:30:10|21824.9|21804.9|21822.4|21802.4|21824.9|21804.9|21822.4|21802.4|10
1656433830000|2022-06-28 16:30:30|21822.3|21802.3|21822.3|21802.3|21822.3|21802.3|21822.3|21802.3|0
1656433840000|2022-06-28 16:30:40|21819.9|21799.9|21819.9|21799.9|21819.9|21799.9|21819.9|21799.9|2
1656433850000|2022-06-28 16:30:50|21817.6|21797.6|21822.3|21802.3|21822.3|21802.3|21817.6|21797.6|7
1656433860000|2022-06-28 16:31:00|||||||||4
1656433870000|2022-06-28 16:31:10|21817.4|21797.4|21817.4|21797.4|21817.4|21797.4|21817.4|21797.4|10
1656433880000|2022-06-28 16:31:20|21812.6|21792.6|21812.6|21792.6|21812.6|21792.6|21812.6|21792.6|2
1656433890000|2022-06-28 16:31:30|||||||||4
1656433900000|2022-06-28 16:31:40|21815.1|21795.1|21814.9|21794.9|21817.4|21797.4|21814.9|21794.9|1
1656433910000|2022-06-28 16:31:50|21814.8|21794.8|21817.3|21797.3|21817.3|21797.3|21814.8|21794.8|9
1656433920000|2022-06-28 16:32:00|21819.6|21799.6|21817.3|21797.3|21819.8|21799.8|21817.3|21797.3|2
1656433930000|2022-06-28 16:32:10|21819.6|21799.6|21819.9|21799.9|21819.9|21799.9|21819.6|21799.6|0
1656433940000|2022-06-28 16:32:20|||||||||2
1656433950000|2022-06-28 16:32:30|||||||||1
1656433970000|2022-06-28 16:32:50|||||||||2
1656433980000|2022-06-28 16:33:00|21822.3|21802.3|21822.3|21802.3|21822.3|21802.3|21822.3|21802.3|2
1656433990000|2022-06-28 16:33:10|21824.9|21804.9|21829.6|21809.6|21829.6|21809.6|21824.9|21804.9|15
1656434010000|2022-06-28 16:33:30|21829.8|21809.8|21832.4|21812.4|21832.4|21812.4|21829.8|21809.8|0
1656434030000|2022-06-28 16:33:50|||||||||3
1656434040000|2022-06-28 16:34:00|||||||||1
1656434050000|2022-06-28 16:34:10|21832.6|21812.6|21832.4|21812.4|21832.6|21812.6|21832.4|21812.4|1
1656434070000|2022-06-28 16:34:30|||||||||1
1656434090000|2022-06-28 16:34:50|||||||||8
1656434120000|2022-06-28 16:35:20|||||||||1
1656434140000|2022-06-28 16:35:40|21827.6|21807.6|21827.6|21807.6|21827.6|21807.6|21827.6|21807.6|6
1656434160000|2022-06-28 16:36:00|21827.4|21807.4|21827.4|21807.4|21827.6|21807.6|21827.4|21807.4|6
1656434180000|2022-06-28 16:36:20|||||||||3
1656434190000|2022-06-28 16:36:30|||||||||4
1656434200000|2022-06-28 16:36:40|21829.8|21809.8|21829.8|21809.8|21829.8|21809.8|21829.8|21809.8|6
1656434210000|2022-06-28 16:36:50|21829.9|21809.9|21832.4|21812.4|21832.4|21812.4|21829.9|21809.9|3
1656434230000|2022-06-28 16:37:10|||||||||3
1656434240000|2022-06-28 16:37:20|||||||||6
1656434260000|2022-06-28 16:37:40|21827.4|21807.4|21817.6|21797.6|21827.4|21807.4|21817.6|21797.6|11
1656434270000|2022-06-28 16:37:50|21814.9|21794.9|21809.9|21789.9|21814.9|21794.9|21809.9|21789.9|5
1656434280000|2022-06-28 16:38:00|||||||||2
1656434300000|2022-06-28 16:38:20|||||||||2
1656434310000|2022-06-28 16:38:30|||||||||7
1656434320000|2022-06-28 16:38:40|21812.3|21792.3|21814.9|21794.9|21814.9|21794.9|21812.3|21792.3|10
1656434330000|2022-06-28 16:38:50|||||||||26
1656434340000|2022-06-28 16:39:00|||||||||6
1656434350000|2022-06-28 16:39:10|21815.1|21795.1|21815.1|21795.1|21815.1|21795.1|21815.1|21795.1|4
1656434360000|2022-06-28 16:39:20|21814.9|21794.9|21817.3|21797.3|21817.3|21797.3|21814.9|21794.9|12
1656434370000|2022-06-28 16:39:30|||||||||3
1656434380000|2022-06-28 16:39:40|21817.1|21797.1|21817.1|21797.1|21817.3|21797.3|21817.1|21797.1|17
1656434400000|2022-06-28 16:40:00|21819.5|21799.5|21817.1|21797.1|21819.5|21799.5|21817.1|21797.1|1
1656434440000|2022-06-28 16:40:40|||||||||2
1656434450000|2022-06-28 16:40:50|21824.5|21804.5|21824.5|21804.5|21824.5|21804.5|21824.5|21804.5|2
1656434460000|2022-06-28 16:41:00|21826.8|21806.8|21824.8|21804.8|21827.3|21807.3|21824.8|21804.8|0
1656434490000|2022-06-28 16:41:30|||||||||1
1656434500000|2022-06-28 16:41:40|21824.9|21804.9|21824.8|21804.8|21824.9|21804.9|21824.6|21804.6|6
1656434510000|2022-06-28 16:41:50|21827.1|21807.1|21824.9|21804.9|21827.3|21807.3|21824.9|21804.9|11
1656434520000|2022-06-28 16:42:00|21824.8|21804.8|21827.1|21807.1|21827.1|21807.1|21824.7|21804.7|1
1656434530000|2022-06-28 16:42:10|21827.2|21807.2|21824.7|21804.7|21827.2|21807.2|21824.7|21804.7|1
1656434540000|2022-06-28 16:42:20|21824.6|21804.6|21824.7|21804.7|21824.7|21804.7|21824.6|21804.6|15
1656434560000|2022-06-28 16:42:40|21824.6|21804.6|21824.7|21804.7|21824.7|21804.7|21824.6|21804.6|4
1656434570000|2022-06-28 16:42:50|||||||||3
1656434580000|2022-06-28 16:43:00|21824.6|21804.6|21827.4|21807.4|21827.4|21807.4|21824.6|21804.6|8
1656434590000|2022-06-28 16:43:10|21827.5|21807.5|21832.1|21812.1|21832.1|21812.1|21827.4|21807.4|4
1656434640000|2022-06-28 16:44:00|21829.6|21809.6|21827.2|21807.2|21829.6|21809.6|21827.2|21807.2|0
1656434660000|2022-06-28 16:44:20|||||||||1
1656434680000|2022-06-28 16:44:40|21827.1|21807.1|21827.1|21807.1|21827.1|21807.1|21827.1|21807.1|1
1656434690000|2022-06-28 16:44:50|21824.6|21804.6|21854.6|21834.6|21854.6|21834.6|21822.2|21802.2|4
1656434710000|2022-06-28 16:45:10|21854.4|21834.4|21852.1|21832.1|21854.4|21834.4|21852.1|21832.1|3
1656434720000|2022-06-28 16:45:20|||||||||4
1656434730000|2022-06-28 16:45:30|||||||||1
1656434740000|2022-06-28 16:45:40|21857.1|21837.1|21859.6|21839.6|21862.1|21842.1|21857.1|21837.1|5
1656434760000|2022-06-28 16:46:00|21857.2|21837.2|21857.1|21837.1|21857.2|21837.2|21857.1|21837.1|0
1656434780000|2022-06-28 16:46:20|||||||||10
1656434800000|2022-06-28 16:46:40|21852.1|21832.1|21852.1|21832.1|21852.1|21832.1|21852.1|21832.1|28
1656434820000|2022-06-28 16:47:00|21847.1|21827.1|21842.1|21822.1|21847.1|21827.1|21842.1|21822.1|2
1656434830000|2022-06-28 16:47:10|||||||||4
1656434840000|2022-06-28 16:47:20|21841.8|21821.8|21841.8|21821.8|21841.8|21821.8|21841.8|21821.8|56
1656434850000|2022-06-28 16:47:30|||||||||48
1656434860000|2022-06-28 16:47:40|||||||||9
1656434880000|2022-06-28 16:48:00|21846.6|21826.6|21846.6|21826.6|21846.6|21826.6|21846.6|21826.6|4
1656434910000|2022-06-28 16:48:30|21851.3|21831.3|21856.3|21836.3|21856.3|21836.3|21851.3|21831.3|1
1656434920000|2022-06-28 16:48:40|||||||||9
1656434960000|2022-06-28 16:49:20|21856.8|21836.8|21856.8|21836.8|21856.8|21836.8|21856.8|21836.8|0
1656434970000|2022-06-28 16:49:30|||||||||2
1656435060000|2022-06-28 16:51:00|||||||||1
1656435120000|2022-06-28 16:52:00|||||||||1
1656435130000|2022-06-28 16:52:10|21854.4|21834.4|21854.4|21834.4|21854.4|21834.4|21854.4|21834.4|3
1656435220000|2022-06-28 16:53:40|||||||||1
1656435230000|2022-06-28 16:53:50|||||||||1
1656435240000|2022-06-28 16:54:00|||||||||2
1656435250000|2022-06-28 16:54:10|||||||||1
1656435260000|2022-06-28 16:54:20|21854.3|21834.3|21854.3|21834.3|21854.3|21834.3|21854.3|21834.3|2
1656435270000|2022-06-28 16:54:30|||||||||1
1656435300000|2022-06-28 16:55:00|||||||||1
1656435310000|2022-06-28 16:55:10|21854.4|21834.4|21854.4|21834.4|21854.4|21834.4|21854.4|21834.4|4
1656435320000|2022-06-28 16:55:20|21849.4|21829.4|21849.4|21829.4|21849.4|21829.4|21849.4|21829.4|5
1656435330000|2022-06-28 16:55:30|||||||||5
1656435350000|2022-06-28 16:55:50|21844.3|21824.3|21844.3|21824.3|21844.3|21824.3|21844.3|21824.3|13
1656435360000|2022-06-28 16:56:00|21841.9|21821.9|21829.1|21809.1|21841.9|21821.9|21829.1|21809.1|2
1656435370000|2022-06-28 16:56:10|21828.7|21808.7|21831.3|21811.3|21831.3|21811.3|21828.7|21808.7|5
1656435390000|2022-06-28 16:56:30|21831.5|21811.5|21831.5|21811.5|21831.5|21811.5|21831.5|21811.5|0
1656435400000|2022-06-28 16:56:40|21831.6|21811.6|21831.6|21811.6|21831.6|21811.6|21831.6|21811.6|1
1656435410000|2022-06-28 16:56:50|||||||||1
1656435430000|2022-06-28 16:57:10|21831.8|21811.8|21831.8|21811.8|21831.8|21811.8|21831.8|21811.8|1
1656435460000|2022-06-28 16:57:40|||||||||2
1656435470000|2022-06-28 16:57:50|21834.1|21814.1|21834.1|21814.1|21834.1|21814.1|21834.1|21814.1|16
1656435480000|2022-06-28 16:58:00|21834.4|21814.4|21836.8|21816.8|21836.8|21816.8|21834.4|21814.4|15
1656435490000|2022-06-28 16:58:10|21839.1|21819.1|21839.1|21819.1|21839.1|21819.1|21839.1|21819.1|1
1656435500000|2022-06-28 16:58:20|21836.6|21816.6|21839|21819|21839|21819|21836.6|21816.6|1
1656435510000|2022-06-28 16:58:30|21841.3|21821.3|21841.5|21821.5|21841.5|21821.5|21841.3|21821.3|0
1656435530000|2022-06-28 16:58:50|||||||||1
1656435540000|2022-06-28 16:59:00|21831.8|21811.8|21829.4|21809.4|21831.8|21811.8|21829.4|21809.4|2
1656435550000|2022-06-28 16:59:10|21829.3|21809.3|21829.3|21809.3|21829.3|21809.3|21829.3|21809.3|1
1656435590000|2022-06-28 16:59:50|21826.9|21806.9|21826.9|21806.9|21826.9|21806.9|21826.9|21806.9|1
1656435600000|2022-06-28 17:00:00|21826.8|21806.8|21856.6|21836.6|21856.6|21836.6|21826.8|21806.8|35
1656435610000|2022-06-28 17:00:10|21856.8|21836.8|21864.1|21844.1|21864.1|21844.1|21856.8|21836.8|13
1656435620000|2022-06-28 17:00:20|21861.8|21841.8|21861.5|21841.5|21861.8|21841.8|21861.5|21841.5|9
1656435640000|2022-06-28 17:00:40|21859.1|21839.1|21859.1|21839.1|21859.1|21839.1|21859.1|21839.1|0
1656435670000|2022-06-28 17:01:10|21856.8|21836.8|21856.8|21836.8|21856.8|21836.8|21856.8|21836.8|2
1656435710000|2022-06-28 17:01:50|21856.6|21836.6|21856.6|21836.6|21856.6|21836.6|21856.6|21836.6|6
1656435720000|2022-06-28 17:02:00|21856.5|21836.5|21856.5|21836.5|21856.5|21836.5|21856.5|21836.5|0
1656435760000|2022-06-28 17:02:40|21854.1|21834.1|21854.1|21834.1|21854.1|21834.1|21854.1|21834.1|1
1656435780000|2022-06-28 17:03:00|21851.8|21831.8|21851.8|21831.8|21851.8|21831.8|21851.8|21831.8|1
1656435790000|2022-06-28 17:03:10|||||||||1
1656435800000|2022-06-28 17:03:20|21851.6|21831.6|21851.5|21831.5|21851.6|21831.6|21851.5|21831.5|2
1656435810000|2022-06-28 17:03:30|21849|21829|21849|21829|21849|21829|21849|21829|0
1656435820000|2022-06-28 17:03:40|||||||||19
1656435830000|2022-06-28 17:03:50|21846.6|21826.6|21846.6|21826.6|21846.6|21826.6|21846.6|21826.6|2
1656435840000|2022-06-28 17:04:00|21846.5|21826.5|21846.5|21826.5|21846.5|21826.5|21846.5|21826.5|1
1656435850000|2022-06-28 17:04:10|21846.3|21826.3|21841.5|21821.5|21846.3|21826.3|21841.5|21821.5|1
1656435890000|2022-06-28 17:04:50|21836.6|21816.6|21836.6|21816.6|21836.6|21816.6|21836.6|21816.6|1
1656435900000|2022-06-28 17:05:00|21836.5|21816.5|21829|21809|21836.5|21816.5|21829|21809|3
1656435910000|2022-06-28 17:05:10|||||||||2
1656435930000|2022-06-28 17:05:30|21828.9|21808.9|21828.9|21808.9|21828.9|21808.9|21828.9|21808.9|0
1656435940000|2022-06-28 17:05:40|21826.6|21806.6|21826.6|21806.6|21826.6|21806.6|21826.6|21806.6|3
1656435960000|2022-06-28 17:06:00|21824.1|21804.1|21824.1|21804.1|21824.1|21804.1|21824.1|21804.1|3
1656435970000|2022-06-28 17:06:10|||||||||4
1656435980000|2022-06-28 17:06:20|||||||||1
1656435990000|2022-06-28 17:06:30|21826.4|21806.4|21826.4|21806.4|21826.4|21806.4|21826.4|21806.4|6
1656436000000|2022-06-28 17:06:40|21826.3|21806.3|21826.3|21806.3|21826.3|21806.3|21826.3|21806.3|3
1656436020000|2022-06-28 17:07:00|21826.6|21806.6|21828.9|21808.9|21828.9|21808.9|21826.6|21806.6|4
1656436030000|2022-06-28 17:07:10|21828.8|21808.8|21826.6|21806.6|21828.8|21808.8|21826.4|21806.4|45
1656436050000|2022-06-28 17:07:30|21826.4|21806.4|21826.4|21806.4|21826.4|21806.4|21826.4|21806.4|0
1656436080000|2022-06-28 17:08:00|||||||||4
1656436090000|2022-06-28 17:08:10|21828.8|21808.8|21828.8|21808.8|21828.8|21808.8|21828.8|21808.8|0
1656436100000|2022-06-28 17:08:20|21831.1|21811.1|21831.3|21811.3|21831.3|21811.3|21828.9|21808.9|2
1656436110000|2022-06-28 17:08:30|||||||||1
1656436130000|2022-06-28 17:08:50|21828.9|21808.9|21828.9|21808.9|21828.9|21808.9|21828.9|21808.9|721
1656436140000|2022-06-28 17:09:00|21831.3|21811.3|21833.8|21813.8|21833.8|21813.8|21831.3|21811.3|8
1656436150000|2022-06-28 17:09:10|21831.4|21811.4|21831.3|21811.3|21831.4|21811.4|21831.3|21811.3|0
1656436160000|2022-06-28 17:09:20|21833.8|21813.8|21833.8|21813.8|21833.8|21813.8|21833.8|21813.8|3
1656436170000|2022-06-28 17:09:30|21831.3|21811.3|21831.3|21811.3|21831.3|21811.3|21831.3|21811.3|10
1656436180000|2022-06-28 17:09:40|||||||||1
1656436200000|2022-06-28 17:10:00|21828.9|21808.9|21833.8|21813.8|21833.8|21813.8|21828.9|21808.9|1
1656436210000|2022-06-28 17:10:10|||||||||6
1656436240000|2022-06-28 17:10:40|||||||||2
1656436250000|2022-06-28 17:10:50|21833.9|21813.9|21836.1|21816.1|21838.6|21818.6|21833.9|21813.9|4
1656436260000|2022-06-28 17:11:00|21836.3|21816.3|21836.3|21816.3|21836.3|21816.3|21836.3|21816.3|4
1656436270000|2022-06-28 17:11:10|21838.6|21818.6|21836.1|21816.1|21838.6|21818.6|21836.1|21816.1|8
1656436300000|2022-06-28 17:11:40|21833.8|21813.8|21833.8|21813.8|21833.9|21813.9|21833.8|21813.8|7
1656436310000|2022-06-28 17:11:50|21831.4|21811.4|21831.4|21811.4|21831.4|21811.4|21831.4|21811.4|1
1656436320000|2022-06-28 17:12:00|21833.8|21813.8|21833.8|21813.8|21833.8|21813.8|21833.8|21813.8|1
1656436340000|2022-06-28 17:12:20|21831.4|21811.4|21831.4|21811.4|21831.4|21811.4|21831.4|21811.4|0
1656436350000|2022-06-28 17:12:30|||||||||6
1656436370000|2022-06-28 17:12:50|||||||||4
1656436380000|2022-06-28 17:13:00|||||||||7
1656436390000|2022-06-28 17:13:10|||||||||4
1656436400000|2022-06-28 17:13:20|21833.8|21813.8|21833.8|21813.8|21833.8|21813.8|21833.8|21813.8|6
1656436410000|2022-06-28 17:13:30|21833.6|21813.6|21833.6|21813.6|21833.6|21813.6|21833.6|21813.6|9
1656436420000|2022-06-28 17:13:40|21836.1|21816.1|21833.6|21813.6|21836.1|21816.1|21833.6|21813.6|1
1656436430000|2022-06-28 17:13:50|21836.1|21816.1|21833.6|21813.6|21836.1|21816.1|21833.6|21813.6|1
1656436440000|2022-06-28 17:14:00|21838.3|21818.3|21838.3|21818.3|21838.3|21818.3|21838.3|21818.3|1
1656436450000|2022-06-28 17:14:10|21838.5|21818.5|21838.5|21818.5|21838.5|21818.5|21838.5|21818.5|1
1656436480000|2022-06-28 17:14:40|||||||||2
1656436500000|2022-06-28 17:15:00|21838.6|21818.6|21836.3|21816.3|21838.6|21818.6|21836.1|21816.1|12
1656436510000|2022-06-28 17:15:10|21833.9|21813.9|21836.3|21816.3|21838.5|21818.5|21833.9|21813.9|4
1656436520000|2022-06-28 17:15:20|21836.1|21816.1|21836.3|21816.3|21836.3|21816.3|21836.1|21816.1|1
1656436530000|2022-06-28 17:15:30|21833.6|21813.6|21833.6|21813.6|21833.6|21813.6|21833.6|21813.6|0
1656436540000|2022-06-28 17:15:40|21833.8|21813.8|21833.8|21813.8|21833.8|21813.8|21833.8|21813.8|0
1656436560000|2022-06-28 17:16:00|21836.1|21816.1|21833.6|21813.6|21836.1|21816.1|21833.6|21813.6|9
1656436570000|2022-06-28 17:16:10|21833.8|21813.8|21833.8|21813.8|21833.8|21813.8|21833.8|21813.8|0
1656436590000|2022-06-28 17:16:30|21831.4|21811.4|21833.8|21813.8|21836.1|21816.1|21831.4|21811.4|2
1656436600000|2022-06-28 17:16:40|||||||||1
1656436610000|2022-06-28 17:16:50|||||||||2
1656436620000|2022-06-28 17:17:00|21831.4|21811.4|21831.4|21811.4|21831.4|21811.4|21831.4|21811.4|0
1656436670000|2022-06-28 17:17:50|21833.8|21813.8|21833.8|21813.8|21833.8|21813.8|21833.8|21813.8|1
1656436680000|2022-06-28 17:18:00|21836.1|21816.1|21836.1|21816.1|21836.1|21816.1|21836.1|21816.1|2
1656436690000|2022-06-28 17:18:10|21838.5|21818.5|21838.5|21818.5|21838.5|21818.5|21838.5|21818.5|2
1656436700000|2022-06-28 17:18:20|21836.1|21816.1|21836.1|21816.1|21836.1|21816.1|21836.1|21816.1|3
1656436710000|2022-06-28 17:18:30|||||||||3
1656436730000|2022-06-28 17:18:50|21833.6|21813.6|21833.6|21813.6|21833.6|21813.6|21833.6|21813.6|6
1656436740000|2022-06-28 17:19:00|21833.8|21813.8|21833.8|21813.8|21833.8|21813.8|21833.8|21813.8|2
1656436750000|2022-06-28 17:19:10|21833.6|21813.6|21831.1|21811.1|21833.6|21813.6|21831.1|21811.1|1
1656436760000|2022-06-28 17:19:20|21831.3|21811.3|21831.3|21811.3|21831.3|21811.3|21831.3|21811.3|1
1656436780000|2022-06-28 17:19:40|21831.4|21811.4|21831.3|21811.3|21831.4|21811.4|21831.3|21811.3|1
1656436790000|2022-06-28 17:19:50|21831.4|21811.4|21831.1|21811.1|21831.4|21811.4|21831.1|21811.1|3
1656436800000|2022-06-28 17:20:00|21831.4|21811.4|21831.3|21811.3|21831.4|21811.4|21831.3|21811.3|0
1656436810000|2022-06-28 17:20:10|21831.1|21811.1|21831.3|21811.3|21831.3|21811.3|21831.1|21811.1|3
1656436820000|2022-06-28 17:20:20|21828.8|21808.8|21831.1|21811.1|21831.1|21811.1|21828.8|21808.8|1
1656436830000|2022-06-28 17:20:30|21831.3|21811.3|21828.9|21808.9|21831.3|21811.3|21828.9|21808.9|0
1656436840000|2022-06-28 17:20:40|21828.8|21808.8|21831.1|21811.1|21831.1|21811.1|21828.8|21808.8|1
1656436850000|2022-06-28 17:20:50|21831.3|21811.3|21828.9|21808.9|21831.3|21811.3|21828.9|21808.9|1
1656436880000|2022-06-28 17:21:20|||||||||5
1656436890000|2022-06-28 17:21:30|||||||||3
1656436900000|2022-06-28 17:21:40|21831.3|21811.3|21831.3|21811.3|21831.3|21811.3|21831.3|21811.3|4
1656436920000|2022-06-28 17:22:00|21828.8|21808.8|21828.8|21808.8|21828.8|21808.8|21828.8|21808.8|0
1656436940000|2022-06-28 17:22:20|21828.6|21808.6|21843.8|21823.8|21843.8|21823.8|21828.6|21808.6|31
1656436950000|2022-06-28 17:22:30|21846.3|21826.3|21846.3|21826.3|21846.3|21826.3|21846.3|21826.3|1
1656436960000|2022-06-28 17:22:40|21848.6|21828.6|21851.1|21831.1|21851.3|21831.3|21848.6|21828.6|2
1656436970000|2022-06-28 17:22:50|21853.5|21833.5|21853.5|21833.5|21853.5|21833.5|21853.5|21833.5|0
1656436980000|2022-06-28 17:23:00|21853.6|21833.6|21848.8|21828.8|21853.6|21833.6|21848.8|21828.8|2
1656437000000|2022-06-28 17:23:20|||||||||4
1656437010000|2022-06-28 17:23:30|||||||||1
1656437030000|2022-06-28 17:23:50|||||||||1
1656437040000|2022-06-28 17:24:00|21846.4|21826.4|21811.4|21791.4|21846.4|21826.4|21806.4|21786.4|15
1656437050000|2022-06-28 17:24:10|21819.1|21799.1|21819.1|21799.1|21819.1|21799.1|21819.1|21799.1|28
1656437060000|2022-06-28 17:24:20|||||||||2
1656437070000|2022-06-28 17:24:30|21816.4|21796.4|21816.4|21796.4|21816.4|21796.4|21816.4|21796.4|4
1656437080000|2022-06-28 17:24:40|21821.4|21801.4|21821.4|21801.4|21821.4|21801.4|21821.4|21801.4|3
1656437100000|2022-06-28 17:25:00|21823.9|21803.9|21826.4|21806.4|21826.4|21806.4|21821.4|21801.4|14
1656437150000|2022-06-28 17:25:50|||||||||2
1656437160000|2022-06-28 17:26:00|21828.7|21808.7|21828.7|21808.7|21828.7|21808.7|21826.4|21806.4|3
1656437170000|2022-06-28 17:26:10|21826.4|21806.4|21826.4|21806.4|21826.4|21806.4|21826.4|21806.4|11
1656437180000|2022-06-28 17:26:20|||||||||5
1656437190000|2022-06-28 17:26:30|21828.7|21808.7|21828.7|21808.7|21828.7|21808.7|21828.7|21808.7|6
1656437200000|2022-06-28 17:26:40|21831.2|21811.2|21831.2|21811.2|21831.2|21811.2|21831.2|21811.2|0
1656437210000|2022-06-28 17:26:50|||||||||3
1656437220000|2022-06-28 17:27:00|||||||||2
1656437240000|2022-06-28 17:27:20|||||||||1
1656437250000|2022-06-28 17:27:30|21831.4|21811.4|21831.4|21811.4|21831.4|21811.4|21831.4|21811.4|13
1656437270000|2022-06-28 17:27:50|||||||||4
1656437280000|2022-06-28 17:28:00|21831.5|21811.5|21836.2|21816.2|21836.2|21816.2|21831.5|21811.5|8
1656437290000|2022-06-28 17:28:10|21833.9|21813.9|21833.7|21813.7|21836.2|21816.2|21833.7|21813.7|3
1656437300000|2022-06-28 17:28:20|||||||||2
1656437310000|2022-06-28 17:28:30|21828.7|21808.7|21828.7|21808.7|21828.7|21808.7|21828.7|21808.7|12
1656437320000|2022-06-28 17:28:40|||||||||1
1656437330000|2022-06-28 17:28:50|21826.2|21806.2|21826.2|21806.2|21826.2|21806.2|21826.2|21806.2|2
1656437340000|2022-06-28 17:29:00|||||||||5
1656437350000|2022-06-28 17:29:10|21826.1|21806.1|21826.1|21806.1|21826.2|21806.2|21826.1|21806.1|8
1656437360000|2022-06-28 17:29:20|21826.2|21806.2|21826.2|21806.2|21826.2|21806.2|21826.1|21806.1|14
1656437370000|2022-06-28 17:29:30|21825.9|21805.9|21823.6|21803.6|21825.9|21805.9|21823.6|21803.6|20
1656437380000|2022-06-28 17:29:40|21823.7|21803.7|21826.1|21806.1|21826.1|21806.1|21823.7|21803.7|14
1656437390000|2022-06-28 17:29:50|21823.7|21803.7|21823.9|21803.9|21823.9|21803.9|21823.7|21803.7|23
1656490500000|2022-06-29 08:15:00|21831.7|21811.7|21898.6|21878.6|21930.8|21900.5|21831.7|21811.7|32
1656490510000|2022-06-29 08:15:10|21896.3|21876.3|21883.5|21863.5|21901.1|21876.3|21883.5|21861.1|29
1656490520000|2022-06-29 08:15:20|21881|21861|21883.3|21863.3|21883.5|21863.5|21881|21861|4
1656490530000|2022-06-29 08:15:30|21881|21861|21878.5|21858.5|21881|21861|21878.5|21858.5|4
1656490540000|2022-06-29 08:15:40|21876.1|21856.1|21876.1|21856.1|21876.1|21856.1|21876.1|21856.1|6
1656490550000|2022-06-29 08:15:50|21873.6|21853.6|21873.5|21853.5|21873.6|21853.6|21871.1|21851.1|7
1656490560000|2022-06-29 08:16:00|21868.8|21848.8|21868.8|21848.8|21868.8|21848.8|21868.6|21848.6|4
1656490570000|2022-06-29 08:16:10|21871.1|21851.1|21873.6|21853.6|21873.6|21853.6|21871.1|21851.1|1
1656490580000|2022-06-29 08:16:20|21876|21856|21871|21831|21886.8|21864.2|21867.5|21831|18
1656490590000|2022-06-29 08:16:30|21863.6|21843.6|21863.6|21843.6|21863.6|21843.6|21863.6|21843.6|1
1656490600000|2022-06-29 08:16:40|21863.5|21843.5|21856.5|21836.5|21871.1|21843.5|21856.5|21831.1|0
1656490610000|2022-06-29 08:16:50|21854.2|21834.2|21851.5|21831.5|21854.2|21834.2|21851.5|21831.5|14
1656490620000|2022-06-29 08:17:00|21846.8|21826.8|21846.7|21826.7|21846.8|21826.8|21846.7|21826.7|0
1656490630000|2022-06-29 08:17:10|21846.3|21826.3|21861.3|21841.3|21861.3|21841.3|21846.3|21826.3|11
1656490640000|2022-06-29 08:17:20|21863.8|21843.8|21873.8|21853.8|21876.3|21856.3|21863.8|21843.8|6
1656490650000|2022-06-29 08:17:30|21876.3|21856.3|21871.1|21851.1|21883.8|21863.8|21869|21849|15
1656490660000|2022-06-29 08:17:40|21873.6|21853.6|21888.8|21868.8|21888.8|21868.8|21873.6|21853.6|8
1656490670000|2022-06-29 08:17:50|21881.3|21861.3|21881.3|21861.3|21881.3|21861.3|21881.3|21861.3|3
1656490680000|2022-06-29 08:18:00|21876.3|21856.3|21871.3|21851.3|21876.3|21856.3|21871.3|21851.3|2
1656490690000|2022-06-29 08:18:10|21873.6|21853.6|21873.8|21853.8|21873.8|21853.8|21873.6|21853.6|4
1656490700000|2022-06-29 08:18:20|21874|21854|21874|21854|21874|21854|21874|21854|4
1656490710000|2022-06-29 08:18:30|21874.2|21854.2|21873.8|21853.8|21874.2|21854.2|21873.8|21853.8|9
1656490720000|2022-06-29 08:18:40|21871.5|21851.5|21873.8|21853.8|21873.8|21853.8|21871.3|21851.3|4
1656490730000|2022-06-29 08:18:50|21871.3|21851.3|21873.8|21853.8|21873.8|21853.8|21871.3|21851.3|3
1656490740000|2022-06-29 08:19:00|21874|21854|21878.8|21858.8|21878.8|21858.8|21874|21854|14
1656490750000|2022-06-29 08:19:10|21881.3|21861.3|21883.8|21863.8|21883.8|21863.8|21881.3|21861.3|4
1656490760000|2022-06-29 08:19:20|||||||||2
1656490770000|2022-06-29 08:19:30|21881.3|21861.3|21883.8|21863.8|21883.8|21863.8|21881.3|21861.3|2
1656490780000|2022-06-29 08:19:40|21879|21859|21879|21859|21879|21859|21879|21859|6
1656490790000|2022-06-29 08:19:50|21878.8|21858.8|21876.5|21856.5|21878.8|21858.8|21876.5|21856.5|0
1656490800000|2022-06-29 08:20:00|||||||||4
1656490810000|2022-06-29 08:20:10|||||||||1
1656490820000|2022-06-29 08:20:20|21876.3|21856.3|21876.3|21856.3|21876.3|21856.3|21876.3|21856.3|5
1656490840000|2022-06-29 08:20:40|||||||||1
1656490860000|2022-06-29 08:21:00|21871.5|21851.5|21848.8|21828.8|21871.5|21851.5|21848.8|21828.8|14
1656490870000|2022-06-29 08:21:10|21844|21824|21844|21824|21844|21824|21844|21824|1
1656490880000|2022-06-29 08:21:20|21851.8|21811.8|21851.8|21811.8|21851.8|21811.8|21851.8|21811.8|0
1656490890000|2022-06-29 08:21:30|21851.7|21811.7|21851.7|21811.7|21851.7|21811.7|21851.7|21811.7|0
1656490900000|2022-06-29 08:21:40|21837|21817|21837|21817|21837|21817|21837|21817|2
1656490910000|2022-06-29 08:21:50|||||||||1
1656490920000|2022-06-29 08:22:00|21831.7|21811.7|21829.2|21809.2|21831.7|21811.7|21829.2|21809.2|3
1656490930000|2022-06-29 08:22:10|21824.5|21804.5|21824.5|21804.5|21824.5|21804.5|21824.5|21804.5|2
1656490950000|2022-06-29 08:22:30|21824.2|21804.2|21824.1|21804.1|21824.2|21804.2|21824.1|21804.1|4
1656490970000|2022-06-29 08:22:50|||||||||2
1656490990000|2022-06-29 08:23:10|||||||||3
1656491000000|2022-06-29 08:23:20|21824|21804|21824|21804|21824|21804|21821.6|21801.6|10
1656491010000|2022-06-29 08:23:30|21821.6|21801.6|21821.6|21801.6|21821.6|21801.6|21821.6|21801.6|0
1656491020000|2022-06-29 08:23:40|21824|21804|21828.6|21808.6|21828.6|21808.6|21824|21804|4
1656491030000|2022-06-29 08:23:50|21828.8|21808.8|21828.8|21808.8|21828.8|21808.8|21828.8|21808.8|1
1656491040000|2022-06-29 08:24:00|||||||||61
1656491050000|2022-06-29 08:24:10|21826.5|21806.5|21826.3|21806.3|21826.5|21806.5|21826.3|21806.3|0
1656491060000|2022-06-29 08:24:20|||||||||2
1656491090000|2022-06-29 08:24:50|||||||||1
1656491120000|2022-06-29 08:25:20|21824|21804|21821.5|21801.5|21824|21804|21821.5|21801.5|0
1656491130000|2022-06-29 08:25:30|21823.8|21803.8|21823.8|21803.8|21823.8|21803.8|21823.8|21803.8|20
1656491140000|2022-06-29 08:25:40|21824|21804|21826.3|21806.3|21826.3|21806.3|21824|21804|52
1656491150000|2022-06-29 08:25:50|21828.8|21808.8|21838.6|21818.6|21838.6|21818.6|21828.8|21808.8|22
1656491190000|2022-06-29 08:26:30|21840.9|21820.9|21843.4|21823.4|21843.4|21823.4|21840.9|21820.9|2
1656491200000|2022-06-29 08:26:40|21845.9|21825.9|21845.9|21825.9|21845.9|21825.9|21845.9|21825.9|0
1656491210000|2022-06-29 08:26:50|21846.1|21826.1|21853.4|21833.4|21853.4|21833.4|21846.1|21826.1|3
1656491230000|2022-06-29 08:27:10|21860.4|21840.4|21860.9|21840.9|21860.9|21840.9|21860.4|21840.4|0
1656491270000|2022-06-29 08:27:50|21861.1|21841.1|21863.4|21843.4|21863.4|21843.4|21861.1|21841.1|1
1656491280000|2022-06-29 08:28:00|21868.4|21848.4|21875.9|21855.9|21875.9|21855.9|21868.4|21848.4|7
1656491290000|2022-06-29 08:28:10|21870.9|21850.9|21870.9|21850.9|21870.9|21850.9|21870.9|21850.9|3
1656491330000|2022-06-29 08:28:50|21880.9|21860.9|21880.9|21860.9|21880.9|21860.9|21880.9|21860.9|1
1656491350000|2022-06-29 08:29:10|21883.3|21863.3|21900.9|21880.9|21900.9|21880.9|21883.3|21863.3|17
1656491360000|2022-06-29 08:29:20|21900.6|21880.6|21895.9|21875.9|21900.6|21880.6|21895.9|21875.9|1
1656491370000|2022-06-29 08:29:30|21898.4|21878.4|21900.9|21880.9|21900.9|21880.9|21898.4|21878.4|4
1656491390000|2022-06-29 08:29:50|||||||||1
1656491400000|2022-06-29 08:30:00|21893.4|21873.4|21875.9|21855.9|21893.4|21873.4|21875.9|21855.9|1
1656491410000|2022-06-29 08:30:10|21873.4|21853.4|21856.5|21836.5|21873.4|21853.4|21856.5|21836.5|2
1656491420000|2022-06-29 08:30:20|21856.1|21836.1|21856.1|21836.1|21856.1|21836.1|21856.1|21836.1|1
1656491450000|2022-06-29 08:30:50|||||||||1
1656491480000|2022-06-29 08:31:20|||||||||2
1656491500000|2022-06-29 08:31:40|21858.4|21838.4|21858.6|21838.6|21858.6|21838.6|21858.4|21838.4|0
1656491520000|2022-06-29 08:32:00|||||||||1
1656491530000|2022-06-29 08:32:10|21860.9|21840.9|21865.6|21845.6|21865.6|21845.6|21860.9|21840.9|2
1656491540000|2022-06-29 08:32:20|21868.3|21848.3|21865.9|21845.9|21868.3|21848.3|21865.9|21845.9|3
1656491560000|2022-06-29 08:32:40|21863.6|21843.6|21863.4|21843.4|21863.6|21843.6|21863.4|21843.4|0
1656491570000|2022-06-29 08:32:50|21868.4|21848.4|21875.6|21855.6|21875.6|21855.6|21868.4|21848.4|1
1656491590000|2022-06-29 08:33:10|21880.2|21860.2|21878.1|21858.1|21880.4|21860.4|21878.1|21858.1|0
1656491630000|2022-06-29 08:33:50|||||||||1
1656491640000|2022-06-29 08:34:00|21875.9|21855.9|21870.9|21850.9|21875.9|21855.9|21870.9|21850.9|4
1656491650000|2022-06-29 08:34:10|21868.4|21848.4|21868.4|21848.4|21868.4|21848.4|21868.4|21848.4|3
1656491660000|2022-06-29 08:34:20|21863.4|21843.4|21863.4|21843.4|21863.4|21843.4|21863.4|21843.4|3
1656491670000|2022-06-29 08:34:30|21860.9|21840.9|21860.9|21840.9|21860.9|21840.9|21860.9|21840.9|7
1656491680000|2022-06-29 08:34:40|||||||||53
1656491690000|2022-06-29 08:34:50|21865.6|21845.6|21878.1|21858.1|21878.1|21858.1|21865.6|21845.6|49
1656491700000|2022-06-29 08:35:00|21882.7|21862.7|21900.6|21880.6|21900.6|21880.6|21882.7|21862.7|14
1656491710000|2022-06-29 08:35:10|21903.1|21883.1|21900.7|21880.7|21903.1|21883.1|21900.7|21880.7|8
1656491740000|2022-06-29 08:35:40|21895.6|21875.6|21870.9|21850.9|21895.6|21875.6|21870.9|21850.9|4
1656491750000|2022-06-29 08:35:50|21870.6|21850.6|21870.6|21850.6|21870.6|21850.6|21870.6|21850.6|1
1656491780000|2022-06-29 08:36:20|21870.9|21850.9|21875.9|21855.9|21875.9|21855.9|21870.9|21850.9|3
1656491790000|2022-06-29 08:36:30|21875.6|21855.6|21870.6|21850.6|21875.6|21855.6|21870.6|21850.6|3
1656491810000|2022-06-29 08:36:50|21870.7|21850.7|21870.7|21850.7|21870.7|21850.7|21870.7|21850.7|5
1656491820000|2022-06-29 08:37:00|21875.4|21855.4|21875.6|21855.6|21875.6|21855.6|21875.4|21855.4|2
1656491830000|2022-06-29 08:37:10|21880.6|21860.6|21880.6|21860.6|21880.6|21860.6|21880.6|21860.6|6
1656491840000|2022-06-29 08:37:20|21890.2|21870.2|21890.2|21870.2|21890.2|21870.2|21890.2|21870.2|1
1656491850000|2022-06-29 08:37:30|21890.6|21870.6|21900.6|21880.6|21908.1|21888.1|21890.6|21870.6|11
1656491860000|2022-06-29 08:37:40|||||||||3
1656491870000|2022-06-29 08:37:50|21910.6|21890.6|21908.1|21888.1|21910.6|21890.6|21908.1|21888.1|8
1656491880000|2022-06-29 08:38:00|21905.7|21885.7|21903.4|21883.4|21905.7|21885.7|21903.4|21883.4|2
1656491890000|2022-06-29 08:38:10|21903.2|21883.2|21900.7|21880.7|21905.7|21885.7|21900.7|21880.7|2
1656491920000|2022-06-29 08:38:40|21903.1|21883.1|21900.9|21880.9|21905.7|21885.7|21900.7|21880.7|13
1656491930000|2022-06-29 08:38:50|21903.4|21883.4|21903.4|21883.4|21905.9|21885.9|21903.4|21883.4|11
1656491940000|2022-06-29 08:39:00|21903.2|21883.2|21903.2|21883.2|21903.2|21883.2|21903.2|21883.2|0
1656491950000|2022-06-29 08:39:10|21900.9|21880.9|21900.7|21880.7|21900.9|21880.9|21900.7|21880.7|4
1656491970000|2022-06-29 08:39:30|21898.2|21878.2|21895.7|21875.7|21898.2|21878.2|21895.7|21875.7|3
1656491990000|2022-06-29 08:39:50|21893.4|21873.4|21895.7|21875.7|21895.7|21875.7|21893.4|21873.4|3
1656492000000|2022-06-29 08:40:00|21895.9|21875.9|21895.9|21875.9|21895.9|21875.9|21895.9|21875.9|0
1656492030000|2022-06-29 08:40:30|21893.6|21873.6|21891.3|21871.3|21893.6|21873.6|21891.3|21871.3|0
1656492040000|2022-06-29 08:40:40|21891.1|21871.1|21893.4|21873.4|21893.4|21873.4|21891.1|21871.1|0
1656492050000|2022-06-29 08:40:50|21895.7|21875.7|21908.2|21888.2|21910.4|21890.4|21895.7|21875.7|8
1656492060000|2022-06-29 08:41:00|21905.6|21885.6|21896.1|21876.1|21905.6|21885.6|21896.1|21876.1|3
1656492070000|2022-06-29 08:41:10|21895.9|21875.9|21895.9|21875.9|21895.9|21875.9|21895.9|21875.9|0
1656492110000|2022-06-29 08:41:50|||||||||2
1656492120000|2022-06-29 08:42:00|21898.4|21878.4|21898.4|21878.4|21898.4|21878.4|21898.4|21878.4|1
1656492130000|2022-06-29 08:42:10|21906.1|21866.1|21906.1|21866.1|21906.1|21866.1|21906.1|21866.1|0
1656492170000|2022-06-29 08:42:50|21891.4|21871.4|21891.4|21871.4|21891.4|21871.4|21891.4|21871.4|1
1656492180000|2022-06-29 08:43:00|21891.1|21871.1|21868.4|21848.4|21891.1|21871.1|21868.4|21848.4|6
1656492190000|2022-06-29 08:43:10|21870.7|21850.7|21870.7|21850.7|21870.7|21850.7|21870.7|21850.7|1
1656492210000|2022-06-29 08:43:30|21870.9|21850.9|21873.2|21853.2|21873.2|21853.2|21870.9|21850.9|1
1656492220000|2022-06-29 08:43:40|21873.4|21853.4|21875.9|21855.9|21885.7|21858.4|21873.4|21845.7|1
1656492230000|2022-06-29 08:43:50|21878.4|21858.4|21880.9|21860.9|21880.9|21860.9|21878.4|21858.4|2
1656492240000|2022-06-29 08:44:00|||||||||1
1656492290000|2022-06-29 08:44:50|21880.7|21860.7|21885.5|21865.5|21885.5|21865.5|21880.7|21860.7|2
1656492300000|2022-06-29 08:45:00|21885.9|21865.9|21885.9|21865.9|21885.9|21865.9|21885.9|21865.9|0
1656492310000|2022-06-29 08:45:10|||||||||2
1656492350000|2022-06-29 08:45:50|||||||||1
1656492410000|2022-06-29 08:46:50|21890.5|21870.5|21890.5|21870.5|21890.5|21870.5|21890.5|21870.5|1
1656492420000|2022-06-29 08:47:00|21893.2|21873.2|21900.9|21880.9|21900.9|21880.9|21893.2|21873.2|2
1656492470000|2022-06-29 08:47:50|||||||||1
1656492480000|2022-06-29 08:48:00|21898.4|21878.4|21896.1|21876.1|21898.4|21878.4|21896.1|21876.1|3
1656492490000|2022-06-29 08:48:10|21895.5|21875.5|21895.5|21875.5|21895.5|21875.5|21895.5|21875.5|0
1656492500000|2022-06-29 08:48:20|21898.2|21878.2|21903.2|21883.2|21905.7|21885.7|21898.2|21878.2|4
1656492530000|2022-06-29 08:48:50|||||||||2
1656492540000|2022-06-29 08:49:00|21900.7|21880.7|21898.2|21878.2|21900.7|21880.7|21898.2|21878.2|5
1656492550000|2022-06-29 08:49:10|21895.7|21875.7|21893.4|21873.4|21895.7|21875.7|21893.4|21873.4|2
1656492560000|2022-06-29 08:49:20|21893.2|21873.2|21893.2|21873.2|21893.2|21873.2|21893.2|21873.2|0
1656492590000|2022-06-29 08:49:50|21893.4|21873.4|21895.7|21875.7|21895.7|21875.7|21893.4|21873.4|1
1656492600000|2022-06-29 08:50:00|21895.5|21875.5|21890.9|21870.9|21895.5|21875.5|21890.9|21870.9|3
1656492610000|2022-06-29 08:50:10|21890.7|21870.7|21888.4|21868.4|21890.7|21870.7|21888.4|21868.4|7
1656492620000|2022-06-29 08:50:20|21887.9|21867.9|21883.2|21863.2|21887.9|21867.9|21883.2|21863.2|1
1656492640000|2022-06-29 08:50:40|21880.7|21860.7|21880.7|21860.7|21880.7|21860.7|21880.7|21860.7|2
1656492650000|2022-06-29 08:50:50|21878.2|21858.2|21878.2|21858.2|21878.2|21858.2|21878.2|21858.2|5
1656492660000|2022-06-29 08:51:00|21880.7|21860.7|21880.7|21860.7|21880.7|21860.7|21880.7|21860.7|4
1656492710000|2022-06-29 08:51:50|||||||||1
1656492760000|2022-06-29 08:52:40|21878.4|21858.4|21878.2|21858.2|21878.4|21858.4|21878.2|21858.2|0
1656492780000|2022-06-29 08:53:00|21873.4|21853.4|21873.4|21853.4|21873.4|21853.4|21873.4|21853.4|2
1656492790000|2022-06-29 08:53:10|21873.2|21853.2|21873.2|21853.2|21873.2|21853.2|21873.2|21853.2|0
1656492810000|2022-06-29 08:53:30|21872.8|21852.8|21865.7|21845.7|21872.8|21852.8|21863.2|21843.2|5
1656492830000|2022-06-29 08:53:50|21868.2|21848.2|21868.2|21848.2|21868.2|21848.2|21868.2|21848.2|0
1656492860000|2022-06-29 08:54:20|21870.5|21850.5|21870.7|21850.7|21870.7|21850.7|21870.5|21850.5|0
1656492870000|2022-06-29 08:54:30|21863.4|21843.4|21863.4|21843.4|21865.7|21845.7|21863.2|21843.2|9
1656492880000|2022-06-29 08:54:40|21860.7|21840.7|21860.7|21840.7|21860.7|21840.7|21860.7|21840.7|0
1656492900000|2022-06-29 08:55:00|21860.9|21840.9|21853.2|21833.2|21863.4|21843.4|21846|21826|10
1656492910000|2022-06-29 08:55:10|21855.7|21835.7|21855.7|21835.7|21855.7|21835.7|21855.7|21835.7|1
1656492950000|2022-06-29 08:55:50|21858.2|21838.2|21858.2|21838.2|21858.2|21838.2|21858.2|21838.2|1
1656493000000|2022-06-29 08:56:40|21860.5|21840.5|21851|21831|21860.7|21840.7|21851|21831|1
1656493010000|2022-06-29 08:56:50|21853.5|21833.5|21858.4|21838.4|21858.4|21838.4|21853.5|21833.5|4
1656493020000|2022-06-29 08:57:00|21856|21836|21858.4|21838.4|21858.4|21838.4|21856|21836|0
1656493030000|2022-06-29 08:57:10|21855.9|21835.9|21855.9|21835.9|21855.9|21835.9|21855.9|21835.9|0
1656493060000|2022-06-29 08:57:40|21855.7|21835.7|21855.7|21835.7|21855.7|21835.7|21855.7|21835.7|0
1656493070000|2022-06-29 08:57:50|||||||||2
1656493120000|2022-06-29 08:58:40|||||||||3
1656493130000|2022-06-29 08:58:50|21858.2|21838.2|21855.7|21835.7|21858.2|21838.2|21855.7|21835.7|1
1656493140000|2022-06-29 08:59:00|21855.5|21835.5|21853|21833|21855.5|21835.5|21853|21833|0
1656493170000|2022-06-29 08:59:30|21855.5|21835.5|21855.5|21835.5|21855.5|21835.5|21855.5|21835.5|1
1656493180000|2022-06-29 08:59:40|21860.5|21840.5|21860.5|21840.5|21860.5|21840.5|21860.5|21840.5|1
1656493190000|2022-06-29 08:59:50|21862.8|21842.8|21863|21843|21863|21843|21862.8|21842.8|0
1656493200000|2022-06-29 09:00:00|21860.7|21840.7|21860.5|21840.5|21860.7|21840.7|21860.5|21840.5|3
1656493210000|2022-06-29 09:00:10|21858|21838|21858|21838|21858|21838|21858|21838|0
1656493220000|2022-06-29 09:00:20|21855.7|21835.7|21855.7|21835.7|21855.7|21835.7|21855.7|21835.7|5
1656493250000|2022-06-29 09:00:50|||||||||1
1656493270000|2022-06-29 09:01:10|||||||||1
1656493300000|2022-06-29 09:01:40|21853.4|21833.4|21855.5|21835.5|21855.5|21835.5|21853.4|21833.4|0
1656493310000|2022-06-29 09:01:50|21853.3|21833.3|21853.2|21833.2|21853.3|21833.3|21853.2|21833.2|1
1656493330000|2022-06-29 09:02:10|||||||||1
1656493340000|2022-06-29 09:02:20|||||||||11
1656493350000|2022-06-29 09:02:30|21862.6|21842.6|21862.6|21842.6|21862.6|21842.6|21862.6|21842.6|79
1656493360000|2022-06-29 09:02:40|21860.3|21840.3|21860|21840|21860.3|21840.3|21855.1|21835.1|6
1656493370000|2022-06-29 09:02:50|21857.6|21837.6|21857.5|21837.5|21857.6|21837.6|21857.5|21837.5|1
1656493380000|2022-06-29 09:03:00|||||||||1
1656493420000|2022-06-29 09:03:40|||||||||1
1656493430000|2022-06-29 09:03:50|21860.1|21840.1|21862.6|21842.6|21862.6|21842.6|21860.1|21840.1|2
1656493440000|2022-06-29 09:04:00|21865.1|21845.1|21860.1|21840.1|21865.1|21845.1|21860.1|21840.1|29
1656493450000|2022-06-29 09:04:10|21864.8|21844.8|21865.1|21845.1|21865.1|21845.1|21864.8|21844.8|10
1656493460000|2022-06-29 09:04:20|21867.5|21847.5|21865.1|21845.1|21867.5|21847.5|21865.1|21845.1|35
1656493470000|2022-06-29 09:04:30|21865.3|21845.3|21865.3|21845.3|21867.6|21847.6|21862.8|21842.8|10
1656493520000|2022-06-29 09:05:20|21867.6|21847.6|21867.6|21847.6|21867.6|21847.6|21867.6|21847.6|0
1656493540000|2022-06-29 09:05:40|21867.5|21847.5|21867.5|21847.5|21867.5|21847.5|21867.5|21847.5|0
1656493550000|2022-06-29 09:05:50|21870.1|21850.1|21870.1|21850.1|21870.1|21850.1|21870.1|21850.1|5
1656493580000|2022-06-29 09:06:20|21867.6|21847.6|21867.6|21847.6|21867.6|21847.6|21867.6|21847.6|0
1656493590000|2022-06-29 09:06:30|21870.1|21850.1|21872.6|21852.6|21872.6|21852.6|21870.1|21850.1|4
1656493610000|2022-06-29 09:06:50|21875|21855|21875.1|21855.1|21875.1|21855.1|21875|21855|3
1656493630000|2022-06-29 09:07:10|21872.8|21852.8|21872.8|21852.8|21872.8|21852.8|21872.8|21852.8|0
1656493640000|2022-06-29 09:07:20|21872.6|21852.6|21872.6|21852.6|21872.6|21852.6|21872.6|21852.6|0
1656493710000|2022-06-29 09:08:30|21870.1|21850.1|21852.6|21832.6|21870.1|21850.1|21850.1|21830.1|8
1656493730000|2022-06-29 09:08:50|21857.3|21837.3|21857.6|21837.6|21857.6|21837.6|21857.3|21837.3|5
1656493780000|2022-06-29 09:09:40|||||||||1
1656493800000|2022-06-29 09:10:00|||||||||1
1656493840000|2022-06-29 09:10:40|21860.1|21840.1|21857.8|21837.8|21860.1|21840.1|21857.8|21837.8|5
1656493850000|2022-06-29 09:10:50|21855.5|21835.5|21855.3|21835.3|21855.5|21835.5|21855.3|21835.3|0
1656493900000|2022-06-29 09:11:40|21857.6|21837.6|21857.6|21837.6|21857.6|21837.6|21857.6|21837.6|1
1656493950000|2022-06-29 09:12:30|||||||||6
1656493960000|2022-06-29 09:12:40|||||||||4
1656493980000|2022-06-29 09:13:00|21855.3|21835.3|21855.3|21835.3|21855.3|21835.3|21855.3|21835.3|0
1656493990000|2022-06-29 09:13:10|21853|21833|21853|21833|21853|21833|21853|21833|0
1656494000000|2022-06-29 09:13:20|21852.6|21832.6|21852.6|21832.6|21852.6|21832.6|21852.6|21832.6|0
1656494050000|2022-06-29 09:14:10|21855.1|21835.1|21862.6|21842.6|21862.6|21842.6|21855.1|21835.1|1
1656494060000|2022-06-29 09:14:20|||||||||2
1656494090000|2022-06-29 09:14:50|||||||||3
1656494100000|2022-06-29 09:15:00|||||||||2
1656494110000|2022-06-29 09:15:10|21860.3|21840.3|21860.1|21840.1|21860.3|21840.3|21860.1|21840.1|40
1656494120000|2022-06-29 09:15:20|||||||||12
1656494140000|2022-06-29 09:15:40|21857.6|21837.6|21857.6|21837.6|21857.6|21837.6|21857.6|21837.6|0
1656494150000|2022-06-29 09:15:50|||||||||1
1656494210000|2022-06-29 09:16:50|21855.3|21835.3|21855.1|21835.1|21855.3|21835.3|21855.1|21835.1|2
1656494220000|2022-06-29 09:17:00|||||||||3
1656494250000|2022-06-29 09:17:30|21855.3|21835.3|21857.6|21837.6|21857.6|21837.6|21855.3|21835.3|2
1656494260000|2022-06-29 09:17:40|21855.3|21835.3|21857.6|21837.6|21857.6|21837.6|21855.1|21835.1|4
1656494290000|2022-06-29 09:18:10|21855.3|21835.3|21852.6|21832.6|21855.3|21835.3|21852.6|21832.6|1
1656494300000|2022-06-29 09:18:20|||||||||12
1656494400000|2022-06-29 09:20:00|||||||||4
1656494430000|2022-06-29 09:20:30||21812.6||21812.6||21812.6||21812.6|17
1656494440000|2022-06-29 09:20:40|21833.3|21813.3|21833.3|21813.3|21833.3|21813.3|21833.3|21813.3|0
1656494460000|2022-06-29 09:21:00|21832.6|21812.6|21832.6|21812.6|21832.6|21812.6|21832.6|21812.6|0
1656494490000|2022-06-29 09:21:30|||||||||8
1656494500000|2022-06-29 09:21:40|21834.9|21814.9|21835.1|21815.1|21835.1|21815.1|21834.9|21814.9|1
1656494510000|2022-06-29 09:21:50|21837.6|21817.6|21840.1|21820.1|21842.6|21822.6|21837.6|21817.6|4
1656494520000|2022-06-29 09:22:00|21842.4|21822.4|21842.6|21822.6|21842.6|21822.6|21842.4|21822.4|0
1656494540000|2022-06-29 09:22:20|||||||||1
1656494580000|2022-06-29 09:23:00|21840.1|21820.1|21840.1|21820.1|21840.1|21820.1|21840.1|21820.1|1
1656494590000|2022-06-29 09:23:10|21835.1|21815.1|21835.1|21815.1|21835.1|21815.1|21835.1|21815.1|0
1656494610000|2022-06-29 09:23:30|21832.8|21812.8|21832.8|21812.8|21832.8|21812.8|21832.8|21812.8|0
1656494620000|2022-06-29 09:23:40|21832.6|21812.6|21832.6|21812.6|21832.6|21812.6|21832.6|21812.6|0
1656494640000|2022-06-29 09:24:00|21830.1|21810.1|21830.1|21810.1|21830.1|21810.1|21830.1|21810.1|0
1656494670000|2022-06-29 09:24:30|21827.6|21807.6|21827.6|21807.6|21827.6|21807.6|21827.6|21807.6|2
1656494710000|2022-06-29 09:25:10|21820.1|21800.1|21820.1|21800.1|21820.1|21800.1|21820.1|21800.1|7
1656494720000|2022-06-29 09:25:20|21812.8|21792.8|21812.8|21792.8|21812.8|21792.8|21812.8|21792.8|1
1656494730000|2022-06-29 09:25:30|||||||||3
1656494780000|2022-06-29 09:26:20|||||||||2
1656494820000|2022-06-29 09:27:00|||||||||1
1656494840000|2022-06-29 09:27:20|||||||||1
1656494860000|2022-06-29 09:27:40|21815.1|21795.1|21815.1|21795.1|21815.1|21795.1|21815.1|21795.1|1
1656494880000|2022-06-29 09:28:00|21817.4|21797.4|21822.6|21802.6|21822.6|21802.6|21817.4|21797.4|1
1656494890000|2022-06-29 09:28:10|21825.1|21805.1|21825.1|21805.1|21825.1|21805.1|21825.1|21805.1|0
1656494900000|2022-06-29 09:28:20|21822.6|21802.6|21822.6|21802.6|21822.6|21802.6|21822.6|21802.6|1
1656494910000|2022-06-29 09:28:30|21822.2|21802.2|21817.6|21797.6|21822.2|21802.2|21817.6|21797.6|1
1656494920000|2022-06-29 09:28:40|21815.3|21795.3|21807.8|21787.8|21815.3|21795.3|21807.8|21787.8|6
1656494960000|2022-06-29 09:29:20|21803.1|21783.1|21785.1|21765.1|21803.1|21783.1|21785.1|21765.1|1
1656494970000|2022-06-29 09:29:30|||||||||1
1656495000000|2022-06-29 09:30:00|||||||||1
1656495090000|2022-06-29 09:31:30|21777.6|21757.6|21777.6|21757.6|21777.6|21757.6|21777.6|21757.6|3
1656495100000|2022-06-29 09:31:40|||||||||3
1656495170000|2022-06-29 09:32:50|21782.2|21762.2|21782.6|21762.6|21782.6|21762.6|21782.2|21762.2|1
1656495180000|2022-06-29 09:33:00|||||||||10
1656495190000|2022-06-29 09:33:10|||||||||1
1656495310000|2022-06-29 09:35:10|21785.1|21765.1|21785.1|21765.1|21785.1|21765.1|21785.1|21765.1|1
1656495330000|2022-06-29 09:35:30|21782.6|21762.6|21782.6|21762.6|21782.6|21762.6|21782.6|21762.6|0
1656495370000|2022-06-29 09:36:10|21785.1|21765.1|21785.1|21765.1|21785.1|21765.1|21785.1|21765.1|1
1656495390000|2022-06-29 09:36:30|21782.7|21762.7|21782.6|21762.6|21782.7|21762.7|21782.6|21762.6|1
1656495460000|2022-06-29 09:37:40|||||||||1
1656495490000|2022-06-29 09:38:10|21782.5|21762.5|21782.5|21762.5|21782.5|21762.5|21782.5|21762.5|0
1656495500000|2022-06-29 09:38:20|21785|21765|21789.9|21769.9|21789.9|21769.9|21785|21765|1
1656495510000|2022-06-29 09:38:30|21790|21770|21790|21770|21790|21770|21790|21770|0
1656495520000|2022-06-29 09:38:40|||||||||2
1656495530000|2022-06-29 09:38:50|21789.9|21769.9|21787.5|21767.5|21789.9|21769.9|21787.5|21767.5|1
1656495540000|2022-06-29 09:39:00|21785|21765|21785|21765|21785|21765|21785|21765|0
1656495640000|2022-06-29 09:40:40|21780|21760|21780|21760|21780|21760|21780|21760|1
1656495680000|2022-06-29 09:41:20|21782.5|21762.5|21787.5|21767.5|21787.5|21767.5|21782.5|21762.5|10
1656495690000|2022-06-29 09:41:30|21785|21765|21785|21765|21785|21765|21785|21765|0
1656495710000|2022-06-29 09:41:50|||||||||1
1656495720000|2022-06-29 09:42:00|21787.4|21767.4|21787.5|21767.5|21787.5|21767.5|21787.4|21767.4|0
1656495730000|2022-06-29 09:42:10|||||||||1
1656495760000|2022-06-29 09:42:40|21785.2|21765.2|21785.2|21765.2|21785.2|21765.2|21785.2|21765.2|5
1656495790000|2022-06-29 09:43:10|21787.9|21767.9|21787.5|21767.5|21787.9|21767.9|21787.5|21767.5|3
1656495800000|2022-06-29 09:43:20|21790|21770|21790|21770|21790|21770|21790|21770|0
1656495810000|2022-06-29 09:43:30|21787.5|21767.5|21787.5|21767.5|21787.5|21767.5|21787.5|21767.5|1
1656495860000|2022-06-29 09:44:20|21789.9|21769.9|21790|21770|21790|21770|21789.9|21769.9|0
1656495880000|2022-06-29 09:44:40|21792.5|21772.5|21792.5|21772.5|21792.5|21772.5|21792.5|21772.5|4
1656495890000|2022-06-29 09:44:50|21794.9|21774.9|21794.9|21774.9|21794.9|21774.9|21794.9|21774.9|1
1656495900000|2022-06-29 09:45:00|21795|21775|21795|21775|21795|21775|21795|21775|0
1656495960000|2022-06-29 09:46:00|21792.5|21772.5|21792.5|21772.5|21792.5|21772.5|21792.5|21772.5|0
1656495990000|2022-06-29 09:46:30|21790.2|21770.2|21790|21770|21790.2|21770.2|21790|21770|2
1656496010000|2022-06-29 09:46:50|21787.7|21767.7|21787.5|21767.5|21787.7|21767.7|21787.5|21767.5|0
1656496070000|2022-06-29 09:47:50|21789.8|21769.8|21789.8|21769.8|21789.8|21769.8|21789.8|21769.8|2
1656496080000|2022-06-29 09:48:00|21790|21770|21792.3|21772.3|21792.3|21772.3|21790|21770|0
1656496090000|2022-06-29 09:48:10|21792.5|21772.5|21792.5|21772.5|21792.5|21772.5|21792.5|21772.5|0
1656496120000|2022-06-29 09:48:40|||||||||2
1656496140000|2022-06-29 09:49:00|||||||||1
1656496150000|2022-06-29 09:49:10|21797.2|21777.2|21797.5|21777.5|21797.5|21777.5|21797.2|21777.2|0
1656496270000|2022-06-29 09:51:10|21795.2|21775.2|21795.2|21775.2|21795.2|21775.2|21795.2|21775.2|1
1656496280000|2022-06-29 09:51:20|21795|21775|21780.5|21760.5|21795|21775|21780.5|21760.5|1
1656496310000|2022-06-29 09:51:50|||||||||1
1656496380000|2022-06-29 09:53:00|21778.2|21758.2|21778.2|21758.2|21778.2|21758.2|21778.2|21758.2|0
1656496390000|2022-06-29 09:53:10|21778|21758|21778|21758|21778|21758|21778|21758|1
1656496420000|2022-06-29 09:53:40|||||||||2
1656496430000|2022-06-29 09:53:50|21780.4|21760.4|21780.4|21760.4|21780.4|21760.4|21780.4|21760.4|0
1656496440000|2022-06-29 09:54:00|21778|21758|21778|21758|21778|21758|21778|21758|0
1656496500000|2022-06-29 09:55:00|21777.7|21757.7|21772.9|21752.9|21777.7|21757.7|21772.9|21752.9|2
1656496510000|2022-06-29 09:55:10|21772.5|21752.5|21772.5|21752.5|21772.5|21752.5|21772.5|21752.5|0
1656496520000|2022-06-29 09:55:20|||||||||1
1656496530000|2022-06-29 09:55:30|21772.1|21752.1|21765|21745|21772.1|21752.1|21765|21745|1
1656496560000|2022-06-29 09:56:00|21760.4|21740.4|21757.5|21737.5|21760.4|21740.4|21757.5|21737.5|1
1656496570000|2022-06-29 09:56:10|21759.8|21739.8|21757.5|21737.5|21760|21740|21757.5|21737.5|3
1656496590000|2022-06-29 09:56:30|21760|21740|21762.3|21742.3|21762.3|21742.3|21760|21740|38
1656496600000|2022-06-29 09:56:40|21762.5|21742.5|21762.5|21742.5|21762.5|21742.5|21762.5|21742.5|1
1656496620000|2022-06-29 09:57:00|21767.5|21747.5|21767.5|21747.5|21767.5|21747.5|21767.5|21747.5|1
1656496680000|2022-06-29 09:58:00|21769.8|21749.8|21770|21750|21770|21750|21769.8|21749.8|0
1656496690000|2022-06-29 09:58:10|21767.5|21747.5|21767.5|21747.5|21767.5|21747.5|21767.5|21747.5|61
1656496720000|2022-06-29 09:58:40|21767.7|21747.7|21767.5|21747.5|21767.7|21747.7|21767.5|21747.5|0
1656496760000|2022-06-29 09:59:20|21767.3|21747.3|21767.3|21747.3|21767.3|21747.3|21767.3|21747.3|0
1656496770000|2022-06-29 09:59:30|||||||||3
1656496800000|2022-06-29 10:00:00|21767.5|21747.5|21767.7|21747.7|21767.7|21747.7|21767.5|21747.5|0
1656496810000|2022-06-29 10:00:10|21767.5|21747.5|21772.3|21752.3|21772.3|21752.3|21767.5|21747.5|2
1656496820000|2022-06-29 10:00:20|21774.6|21754.6|21774.6|21754.6|21774.6|21754.6|21774.6|21754.6|0
1656496830000|2022-06-29 10:00:30|21777|21757|21787|21767|21787|21767|21777|21757|4
1656496840000|2022-06-29 10:00:40|21789.8|21769.8|21792.5|21772.5|21792.5|21772.5|21789.8|21769.8|3
1656496880000|2022-06-29 10:01:20|21793|21773|21802.5|21782.5|21802.5|21782.5|21793|21773|1
1656496970000|2022-06-29 10:02:50|||||||||10
1656496980000|2022-06-29 10:03:00|21804.8|21784.8|21807.3|21787.3|21807.3|21787.3|21804.8|21784.8|9
1656496990000|2022-06-29 10:03:10|21809.8|21789.8|21812.3|21792.3|21812.3|21792.3|21809.8|21789.8|1
1656497000000|2022-06-29 10:03:20|||||||||1
1656497030000|2022-06-29 10:03:50|21810|21790|21810|21790|21810|21790|21810|21790|4
1656497040000|2022-06-29 10:04:00|21807.7|21787.7|21807.5|21787.5|21807.7|21787.7|21807.5|21787.5|0
1656497050000|2022-06-29 10:04:10|21805|21785|21807.5|21787.5|21807.5|21787.5|21805|21785|0
1656497070000|2022-06-29 10:04:30|21810|21790|21810|21790|21810|21790|21810|21790|1
1656497090000|2022-06-29 10:04:50|21812.5|21792.5|21812.5|21792.5|21812.5|21792.5|21812.5|21792.5|0
1656497100000|2022-06-29 10:05:00|21817.5|21797.5|21825|21805|21825|21805|21817.5|21797.5|3
1656497200000|2022-06-29 10:06:40|||||||||1
1656497230000|2022-06-29 10:07:10|21827.3|21807.3|21827.3|21807.3|21827.3|21807.3|21827.3|21807.3|4
1656497250000|2022-06-29 10:07:30|||||||||1
1656497300000|2022-06-29 10:08:20|21829.6|21809.6|21829.6|21809.6|21829.6|21809.6|21829.6|21809.6|1
1656497330000|2022-06-29 10:08:50|21827.1|21807.1|21827.1|21807.1|21827.1|21807.1|21827.1|21807.1|1
1656497370000|2022-06-29 10:09:30|21824.4|21804.4|21827.1|21807.1|21827.1|21807.1|21824.4|21804.4|14
1656497410000|2022-06-29 10:10:10|21831.8|21811.8|21832.1|21812.1|21832.1|21812.1|21831.8|21811.8|11
1656497420000|2022-06-29 10:10:20|21842.1|21822.1|21847.1|21827.1|21847.1|21827.1|21842.1|21822.1|1
1656497430000|2022-06-29 10:10:30|||||||||1
1656497440000|2022-06-29 10:10:40|21849.6|21829.6|21849.6|21829.6|21849.6|21829.6|21849.6|21829.6|0
1656497500000|2022-06-29 10:11:40|||||||||2
1656497510000|2022-06-29 10:11:50|||||||||2
1656497530000|2022-06-29 10:12:10|||||||||1
1656497550000|2022-06-29 10:12:30|||||||||1
1656497560000|2022-06-29 10:12:40|21854.6|21834.6|21855|21835|21855|21835|21854.6|21834.6|14
1656497570000|2022-06-29 10:12:50|21855.3|21835.3|21860|21840|21860|21840|21855.3|21835.3|1
1656497580000|2022-06-29 10:13:00|21862.3|21842.3|21865|21845|21865|21845|21862.3|21842.3|6
1656497590000|2022-06-29 10:13:10|21867.3|21847.3|21864.8|21844.8|21867.3|21847.3|21864.8|21844.8|0
1656497600000|2022-06-29 10:13:20|21865|21845|21882.5|21862.5|21882.5|21862.5|21865|21845|17
1656497610000|2022-06-29 10:13:30|||||||||7
1656497630000|2022-06-29 10:13:50|21882.3|21862.3|21882.3|21862.3|21882.3|21862.3|21882.3|21862.3|2
1656497650000|2022-06-29 10:14:10|21884.6|21864.6|21882.3|21862.3|21884.6|21864.6|21879.8|21859.8|5
1656497670000|2022-06-29 10:14:30|21884.6|21864.6|21884.8|21864.8|21884.8|21864.8|21884.6|21864.6|2
1656497680000|2022-06-29 10:14:40|||||||||1
1656497700000|2022-06-29 10:15:00|21887.3|21867.3|21889.8|21869.8|21896.6|21876.6|21887.3|21867.3|11
1656497720000|2022-06-29 10:15:20|21887.4|21867.4|21887.3|21867.3|21887.4|21867.4|21887.3|21867.3|0
1656497730000|2022-06-29 10:15:30|21884.9|21864.9|21884.8|21864.8|21887.1|21867.1|21884.8|21864.8|2
1656497740000|2022-06-29 10:15:40|21882.4|21862.4|21884.8|21864.8|21884.8|21864.8|21882.3|21862.3|0
1656497780000|2022-06-29 10:16:20|21882.3|21862.3|21877.3|21857.3|21882.3|21862.3|21877.3|21857.3|0
1656497820000|2022-06-29 10:17:00|21874.8|21854.8|21874.8|21854.8|21874.8|21854.8|21874.8|21854.8|0
1656497830000|2022-06-29 10:17:10|21872.3|21852.3|21872.3|21852.3|21872.3|21852.3|21872.3|21852.3|1
1656497900000|2022-06-29 10:18:20|||||||||1
1656497930000|2022-06-29 10:18:50|21871.9|21851.9|21867.3|21847.3|21871.9|21851.9|21867.3|21847.3|1
1656497940000|2022-06-29 10:19:00|21879.4|21859.4|21879.4|21859.4|21879.4|21859.4|21879.4|21859.4|3
1656497950000|2022-06-29 10:19:10|21879.8|21859.8|21879.8|21859.8|21879.8|21859.8|21879.8|21859.8|0
1656497980000|2022-06-29 10:19:40|21887.1|21867.1|21889.6|21869.6|21889.6|21869.6|21887.1|21867.1|2
1656497990000|2022-06-29 10:19:50|21889.8|21869.8|21887.3|21867.3|21889.8|21869.8|21887.3|21867.3|4
1656498000000|2022-06-29 10:20:00|||||||||2
1656498040000|2022-06-29 10:20:40|21882.6|21862.6|21882.1|21862.1|21882.6|21862.6|21882.1|21862.1|0
1656498050000|2022-06-29 10:20:50|||||||||2
1656498120000|2022-06-29 10:22:00|21884.4|21864.4|21884.4|21864.4|21884.4|21864.4|21884.4|21864.4|0
1656498130000|2022-06-29 10:22:10|21882.3|21862.3|21882.1|21862.1|21882.3|21862.3|21882.1|21862.1|0
1656498160000|2022-06-29 10:22:40|21879.8|21859.8|21879.6|21859.6|21879.8|21859.8|21879.6|21859.6|0
1656498190000|2022-06-29 10:23:10|||||||||3
1656498200000|2022-06-29 10:23:20|21881.9|21861.9|21882.1|21862.1|21882.1|21862.1|21881.9|21861.9|0
1656498240000|2022-06-29 10:24:00|21884.6|21864.6|21884.6|21864.6|21884.6|21864.6|21884.6|21864.6|0
1656498310000|2022-06-29 10:25:10|21882.1|21862.1|21884.6|21864.6|21884.6|21864.6|21882.1|21862.1|2
1656498360000|2022-06-29 10:26:00|21887.1|21867.1|21884.7|21864.7|21887.1|21867.1|21884.7|21864.7|2
1656498370000|2022-06-29 10:26:10|21884.6|21864.6|21884.6|21864.6|21884.6|21864.6|21884.6|21864.6|0
1656498400000|2022-06-29 10:26:40|21887.1|21867.1|21887.1|21867.1|21887.1|21867.1|21887.1|21867.1|0
1656498450000|2022-06-29 10:27:30|21886.9|21866.9|21884.6|21864.6|21886.9|21866.9|21884.6|21864.6|1
1656498460000|2022-06-29 10:27:40|21884.2|21864.2|21879.4|21859.4|21884.2|21864.2|21877.1|21857.1|3
1656498480000|2022-06-29 10:28:00|21881.7|21861.7|21882.1|21862.1|21882.1|21862.1|21881.7|21861.7|3
1656498490000|2022-06-29 10:28:10|21884.4|21864.4|21882.2|21862.2|21884.6|21864.6|21882.2|21862.2|0
1656498500000|2022-06-29 10:28:20|21882.1|21862.1|21882.1|21862.1|21882.1|21862.1|21882.1|21862.1|2
1656498540000|2022-06-29 10:29:00|21884.4|21864.4|21889.6|21869.6|21894.6|21874.6|21884.4|21864.4|5
1656498560000|2022-06-29 10:29:20|21891.9|21871.9|21891.9|21871.9|21892.1|21872.1|21891.9|21871.9|2
1656498590000|2022-06-29 10:29:50|21897.1|21877.1|21897.1|21877.1|21897.1|21877.1|21897.1|21877.1|9
1656498660000|2022-06-29 10:31:00|21897|21877|21887|21867|21897|21877|21887|21867|1
1656498680000|2022-06-29 10:31:20|21884.5|21864.5|21884.5|21864.5|21884.5|21864.5|21884.5|21864.5|0
1656498710000|2022-06-29 10:31:50|21884.9|21864.9|21884.9|21864.9|21884.9|21864.9|21884.9|21864.9|1
1656498720000|2022-06-29 10:32:00|21884.5|21864.5|21887|21867|21887|21867|21884.5|21864.5|0
1656498730000|2022-06-29 10:32:10|21884.7|21864.7|21884.5|21864.5|21884.7|21864.7|21884.5|21864.5|0
1656498750000|2022-06-29 10:32:30|21882|21862|21874.7|21854.7|21882|21862|21874.7|21854.7|1
1656498760000|2022-06-29 10:32:40|21874.5|21854.5|21874.5|21854.5|21874.5|21854.5|21874.5|21854.5|0
1656498790000|2022-06-29 10:33:10|||||||||1
1656498830000|2022-06-29 10:33:50|21879.5|21859.5|21879.5|21859.5|21879.5|21859.5|21879.5|21859.5|2
1656498850000|2022-06-29 10:34:10|21889.5|21869.5|21907.2|21887.2|21912|21892|21889.5|21869.5|20
1656498860000|2022-06-29 10:34:20|21907|21887|21904.5|21884.5|21909.5|21889.5|21904.5|21884.5|20
1656498870000|2022-06-29 10:34:30|21909.9|21869.9|21909.9|21869.9|21909.9|21869.9|21909.9|21869.9|0
1656498880000|2022-06-29 10:34:40|21909.5|21869.5|21909.5|21869.5|21909.5|21869.5|21909.5|21869.5|2
1656498900000|2022-06-29 10:35:00|21908.8|21868.8|21889.5|21869.5|21908.8|21869.5|21889.5|21868.8|2
1656498940000|2022-06-29 10:35:40|21889.7|21869.7|21894.5|21874.5|21899.5|21879.5|21889.7|21869.7|6
1656498970000|2022-06-29 10:36:10|||||||||1
1656498990000|2022-06-29 10:36:30|21892|21872|21892|21872|21892|21872|21892|21872|1
1656499000000|2022-06-29 10:36:40|21894.5|21874.5|21894.5|21874.5|21894.5|21874.5|21894.5|21874.5|7
1656499010000|2022-06-29 10:36:50|21892|21872|21892|21872|21892|21872|21892|21872|0
1656499020000|2022-06-29 10:37:00|21892.4|21872.4|21897|21877|21899.5|21879.5|21892.4|21872.4|3
1656499050000|2022-06-29 10:37:30|||||||||1
1656499060000|2022-06-29 10:37:40|21892|21872|21892|21872|21892|21872|21892|21872|1
1656499080000|2022-06-29 10:38:00|21894.5|21874.5|21892.4|21872.4|21896.9|21876.9|21892.4|21872.4|3
1656499090000|2022-06-29 10:38:10|21892|21872|21892|21872|21892|21872|21892|21872|0
1656499100000|2022-06-29 10:38:20|21894.5|21874.5|21894.5|21874.5|21894.5|21874.5|21894.5|21874.5|1
1656499150000|2022-06-29 10:39:10|21892.2|21872.2|21892|21872|21892.2|21872.2|21892|21872|0
1656499180000|2022-06-29 10:39:40|21892.4|21872.4|21894.5|21874.5|21897|21877|21892.4|21872.4|3
1656499260000|2022-06-29 10:41:00|21897|21877|21894.3|21874.3|21897|21877|21894.3|21874.3|5
1656499290000|2022-06-29 10:41:30|||||||||1
1656499310000|2022-06-29 10:41:50|||||||||1
1656499320000|2022-06-29 10:42:00|21896.8|21876.8|21897|21877|21899.3|21879.3|21896.8|21876.8|4
1656499330000|2022-06-29 10:42:10|21899.3|21879.3|21894.5|21874.5|21899.3|21879.3|21894.5|21874.5|1
1656499370000|2022-06-29 10:42:50|||||||||1
1656499380000|2022-06-29 10:43:00|21892.2|21872.2|21887|21867|21892.2|21872.2|21887|21867|6
1656499390000|2022-06-29 10:43:10|21884.7|21864.7|21884.5|21864.5|21884.7|21864.7|21884.5|21864.5|0
1656499400000|2022-06-29 10:43:20|21879.9|21859.9|21879.9|21859.9|21879.9|21859.9|21879.9|21859.9|5
1656499410000|2022-06-29 10:43:30|21879.5|21859.5|21887|21867|21887|21867|21879.5|21859.5|2
1656499500000|2022-06-29 10:45:00|21891.7|21871.7|21889.5|21869.5|21892|21872|21889.5|21869.5|0
1656499520000|2022-06-29 10:45:20|21887|21867|21887|21867|21887|21867|21887|21867|0
1656499540000|2022-06-29 10:45:40|21886.8|21866.8|21884.5|21864.5|21886.8|21866.8|21884.5|21864.5|1
1656499550000|2022-06-29 10:45:50|||||||||1
1656499560000|2022-06-29 10:46:00|||||||||1
1656499580000|2022-06-29 10:46:20|||||||||1
1656499620000|2022-06-29 10:47:00|21887|21867|21887|21867|21887|21867|21887|21867|2
1656499630000|2022-06-29 10:47:10|21884.5|21864.5|21886.8|21866.8|21886.8|21866.8|21884.5|21864.5|0
1656499650000|2022-06-29 10:47:30|21887|21867|21887|21867|21887|21867|21887|21867|0
1656499660000|2022-06-29 10:47:40|21884.5|21864.5|21884.5|21864.5|21884.5|21864.5|21884.5|21864.5|0
1656499670000|2022-06-29 10:47:50|21882.2|21862.2|21882|21862|21882.2|21862.2|21882|21862|0
1656499710000|2022-06-29 10:48:30|21884.3|21864.3|21882|21862|21884.5|21864.5|21882|21862|1
1656499720000|2022-06-29 10:48:40|21887|21867|21889.5|21869.5|21889.5|21869.5|21887|21867|1
1656499740000|2022-06-29 10:49:00|21892|21872|21892|21872|21892|21872|21892|21872|3
1656499760000|2022-06-29 10:49:20|||||||||1
1656499780000|2022-06-29 10:49:40|||||||||1
1656499850000|2022-06-29 10:50:50|||||||||1
1656499890000|2022-06-29 10:51:30|21889.5|21869.5|21889.5|21869.5|21889.5|21869.5|21889.5|21869.5|0
1656499910000|2022-06-29 10:51:50|21891.8|21871.8|21891.8|21871.8|21891.8|21871.8|21891.8|21871.8|3
1656499920000|2022-06-29 10:52:00|21889.5|21869.5|21889.5|21869.5|21889.5|21869.5|21889.5|21869.5|0
1656499930000|2022-06-29 10:52:10|21892|21872|21892|21872|21892|21872|21892|21872|0
1656499950000|2022-06-29 10:52:30|21901.5|21881.5|21902|21882|21904.3|21884.3|21901.5|21881.5|4
1656499960000|2022-06-29 10:52:40|||||||||2
1656499990000|2022-06-29 10:53:10|21897|21877|21897|21877|21899.5|21879.5|21897|21877|2
1656500000000|2022-06-29 10:53:20|||||||||1
1656500010000|2022-06-29 10:53:30|21902|21882|21902.2|21882.2|21907|21887|21902|21882|8
1656500030000|2022-06-29 10:53:50|||||||||1
1656500040000|2022-06-29 10:54:00|21899.8|21879.8|21899.3|21879.3|21899.8|21879.8|21899.3|21879.3|2
1656500050000|2022-06-29 10:54:10|||||||||1
1656500060000|2022-06-29 10:54:20|||||||||1
1656500070000|2022-06-29 10:54:30|||||||||2
1656500080000|2022-06-29 10:54:40|21897|21877|21897|21877|21897|21877|21897|21877|1
1656500090000|2022-06-29 10:54:50|||||||||1
1656500120000|2022-06-29 10:55:20|21892|21872|21887.3|21867.3|21894.5|21874.5|21887.3|21867.3|2
1656500130000|2022-06-29 10:55:30|21887|21867|21887|21867|21887|21867|21887|21867|0
1656500160000|2022-06-29 10:56:00|21884.5|21864.5|21897|21877|21897|21877|21884.5|21864.5|5
1656500210000|2022-06-29 10:56:50|21892.3|21872.3|21889.5|21869.5|21892.3|21872.3|21889.5|21869.5|15
1656500260000|2022-06-29 10:57:40|21891.8|21871.8|21891.8|21871.8|21891.8|21871.8|21891.8|21871.8|1
1656500280000|2022-06-29 10:58:00|21892|21872|21894.5|21874.5|21894.5|21874.5|21892|21872|1
1656500290000|2022-06-29 10:58:10|||||||||1
1656500300000|2022-06-29 10:58:20|21901.4|21881.4|21901.4|21881.4|21901.4|21881.4|21901.4|21881.4|0
1656500310000|2022-06-29 10:58:30|21902|21882|21902|21882|21902|21882|21902|21882|1
1656500330000|2022-06-29 10:58:50|21904.5|21884.5|21904.3|21884.3|21904.5|21884.5|21904.3|21884.3|5
1656500340000|2022-06-29 10:59:00|21904.5|21884.5|21902.2|21882.2|21906.8|21886.8|21902.2|21882.2|1
1656500350000|2022-06-29 10:59:10|21902|21882|21902|21882|21902|21882|21902|21882|0
1656500360000|2022-06-29 10:59:20|21899.5|21879.5|21897|21877|21899.5|21879.5|21897|21877|3
1656500370000|2022-06-29 10:59:30|21894.6|21874.6|21894.5|21874.5|21894.6|21874.6|21894.5|21874.5|0
1656500390000|2022-06-29 10:59:50|21899.3|21879.3|21899.3|21879.3|21899.3|21879.3|21899.3|21879.3|1
1656500400000|2022-06-29 11:00:00|21899.5|21879.5|21904.3|21884.3|21904.3|21884.3|21899.5|21879.5|0
1656500410000|2022-06-29 11:00:10|21904.5|21884.5|21904.5|21884.5|21904.5|21884.5|21904.5|21884.5|0
1656500430000|2022-06-29 11:00:30|21899.8|21879.8|21904.5|21864.5|21904.5|21879.8|21899.8|21864.5|5
1656500450000|2022-06-29 11:00:50|21889.8|21869.8|21889.8|21869.8|21889.8|21869.8|21889.8|21869.8|0
1656500460000|2022-06-29 11:01:00|21889.5|21869.5|21889.5|21869.5|21889.5|21869.5|21889.5|21869.5|0
1656500480000|2022-06-29 11:01:20|||||||||1
1656500520000|2022-06-29 11:02:00|||||||||2
1656500660000|2022-06-29 11:04:20|21894.1|21874.1|21902|21882|21904.3|21884.3|21894.1|21874.1|8
1656500670000|2022-06-29 11:04:30|21901.8|21881.8|21901.8|21881.8|21901.8|21881.8|21901.8|21881.8|0
1656500700000|2022-06-29 11:05:00|21899.5|21879.5|21894.5|21874.5|21899.5|21879.5|21894.5|21874.5|1
1656500710000|2022-06-29 11:05:10|21892.1|21872.1|21892|21872|21892.1|21872.1|21892|21872|3
1656500750000|2022-06-29 11:05:50|21887.3|21867.3|21887|21867|21887.3|21867.3|21887|21867|1
1656500770000|2022-06-29 11:06:10|21884.6|21864.6|21884.5|21864.5|21884.6|21864.6|21884.5|21864.5|0
1656500780000|2022-06-29 11:06:20|||||||||1
1656500790000|2022-06-29 11:06:30|21884.3|21864.3|21884.3|21864.3|21884.3|21864.3|21884.3|21864.3|0
1656500800000|2022-06-29 11:06:40|21884.5|21864.5|21884.5|21864.5|21884.5|21864.5|21884.5|21864.5|1
1656500820000|2022-06-29 11:07:00|21884.4|21864.4|21884.4|21864.4|21884.4|21864.4|21884.4|21864.4|0
1656500840000|2022-06-29 11:07:20|||||||||1
1656500870000|2022-06-29 11:07:50|||||||||2
1656500930000|2022-06-29 11:08:50|21886.8|21866.8|21886.9|21866.9|21886.9|21866.9|21886.8|21866.8|0
1656500940000|2022-06-29 11:09:00|21889.3|21869.3|21891.9|21871.9|21891.9|21871.9|21889.3|21869.3|6
1656500990000|2022-06-29 11:09:50|21894.3|21874.3|21894.4|21874.4|21894.4|21874.4|21894.3|21874.3|0
1656501080000|2022-06-29 11:11:20|21889.4|21869.4|21889.4|21869.4|21891.9|21871.9|21889.4|21869.4|3
1656501090000|2022-06-29 11:11:30|21889.6|21869.6|21891.9|21871.9|21891.9|21871.9|21889.4|21869.4|1
1656501120000|2022-06-29 11:12:00|21894.4|21874.4|21894.4|21874.4|21894.4|21874.4|21894.4|21874.4|1
1656501140000|2022-06-29 11:12:20|21891.9|21871.9|21891.9|21871.9|21891.9|21871.9|21891.9|21871.9|0
1656501160000|2022-06-29 11:12:40|||||||||3
1656501170000|2022-06-29 11:12:50|21886.9|21866.9|21886.9|21866.9|21886.9|21866.9|21886.9|21866.9|2
1656501180000|2022-06-29 11:13:00|21886.8|21866.8|21886.8|21866.8|21886.8|21866.8|21886.8|21866.8|0
1656501190000|2022-06-29 11:13:10|21886.9|21866.9|21886.9|21866.9|21886.9|21866.9|21886.9|21866.9|1
1656501200000|2022-06-29 11:13:20|21889.4|21869.4|21889.4|21869.4|21889.4|21869.4|21889.4|21869.4|1
1656501210000|2022-06-29 11:13:30|||||||||1
1656501240000|2022-06-29 11:14:00|||||||||3
1656501250000|2022-06-29 11:14:10|21887.1|21867.1|21891.9|21871.9|21891.9|21871.9|21887.1|21867.1|1
1656501280000|2022-06-29 11:14:40|21889.6|21869.6|21889.4|21869.4|21889.6|21869.6|21889.4|21869.4|1
1656501300000|2022-06-29 11:15:00|21891.7|21871.7|21889.4|21869.4|21891.7|21871.7|21889.4|21869.4|0
1656501310000|2022-06-29 11:15:10|21891.9|21871.9|21889.4|21869.4|21891.9|21871.9|21889.4|21869.4|0
1656501320000|2022-06-29 11:15:20|21891.9|21871.9|21889.6|21869.6|21891.9|21871.9|21889.6|21869.6|0
1656501330000|2022-06-29 11:15:30|21889.4|21869.4|21889.4|21869.4|21889.4|21869.4|21889.4|21869.4|0
1656501350000|2022-06-29 11:15:50|21889.2|21869.2|21886.9|21866.9|21889.2|21869.2|21886.9|21866.9|1
1656501360000|2022-06-29 11:16:00|21886.6|21866.6|21876.9|21856.9|21886.6|21866.6|21876.9|21856.9|1
1656501370000|2022-06-29 11:16:10|21874.4|21854.4|21869.4|21849.4|21874.4|21854.4|21869.4|21849.4|3
1656501380000|2022-06-29 11:16:20|||||||||2
1656501390000|2022-06-29 11:16:30|21866.9|21846.9|21869.4|21849.4|21869.4|21849.4|21866.9|21846.9|0
1656501410000|2022-06-29 11:16:50|21867.1|21847.1|21866.9|21846.9|21867.1|21847.1|21866.9|21846.9|1
1656501420000|2022-06-29 11:17:00|21869.4|21849.4|21869.4|21849.4|21869.4|21849.4|21869.4|21849.4|2
1656501430000|2022-06-29 11:17:10|21869.2|21849.2|21854.4|21834.4|21869.2|21849.2|21854.4|21834.4|5
1656501480000|2022-06-29 11:18:00|21854.6|21834.6|21854.6|21834.6|21854.6|21834.6|21854.6|21834.6|8
1656501520000|2022-06-29 11:18:40|21854.4|21834.4|21854.4|21834.4|21854.4|21834.4|21854.4|21834.4|0
1656501550000|2022-06-29 11:19:10|||||||||1
1656501560000|2022-06-29 11:19:20|||||||||4
1656501580000|2022-06-29 11:19:40|21854.6|21834.6|21856.9|21836.9|21856.9|21836.9|21854.6|21834.6|3
1656501590000|2022-06-29 11:19:50|21859.4|21839.4|21859.4|21839.4|21859.4|21839.4|21859.4|21839.4|3
1656501600000|2022-06-29 11:20:00|21861.7|21841.7|21864.4|21844.4|21864.4|21844.4|21859.4|21839.4|2
1656501650000|2022-06-29 11:20:50|||||||||1
1656501680000|2022-06-29 11:21:20|21869.4|21849.4|21874.1|21854.1|21874.1|21854.1|21869.4|21849.4|4
1656501690000|2022-06-29 11:21:30|21874.4|21854.4|21879.4|21859.4|21879.4|21859.4|21874.4|21854.4|1
1656501700000|2022-06-29 11:21:40|21877.1|21857.1|21879.4|21859.4|21879.4|21859.4|21877.1|21857.1|1
1656501730000|2022-06-29 11:22:10|21881.9|21861.9|21881.9|21861.9|21881.9|21861.9|21881.9|21861.9|1
1656501760000|2022-06-29 11:22:40|21884.4|21864.4|21879.4|21859.4|21884.4|21864.4|21879.4|21859.4|4
1656501770000|2022-06-29 11:22:50|21871.9|21851.9|21867.3|21847.3|21871.9|21851.9|21864.9|21844.9|30
1656501780000|2022-06-29 11:23:00|21867.4|21847.4|21879.8|21839.8|21879.8|21847.4|21867.4|21839.8|0
1656501790000|2022-06-29 11:23:10|21874.6|21854.6|21874.6|21854.6|21877.1|21857.1|21874.6|21854.6|1
1656501800000|2022-06-29 11:23:20|21872.1|21852.1|21872.1|21852.1|21872.1|21852.1|21872.1|21852.1|1
1656501810000|2022-06-29 11:23:30|21875.1|21835.1|21859.9|21839.9|21875.1|21839.9|21859.9|21835.1|0
1656501820000|2022-06-29 11:23:40|21859.6|21839.6|21859.6|21839.6|21859.6|21839.6|21859.6|21839.6|0
1656501840000|2022-06-29 11:24:00|21859.4|21839.4|21859.4|21839.4|21859.4|21839.4|21859.4|21839.4|0
1656501850000|2022-06-29 11:24:10|21854.6|21834.6|21854.6|21834.6|21854.6|21834.6|21849.6|21829.6|9
1656501860000|2022-06-29 11:24:20|21859.2|21839.2|21864|21844|21864|21844|21857.1|21837.1|4
1656501870000|2022-06-29 11:24:30|21864.8|21844.8|21864.8|21844.8|21864.8|21844.8|21864.8|21844.8|0
1656501900000|2022-06-29 11:25:00|||||||||5
1656501920000|2022-06-29 11:25:20|21864.6|21844.6|21862.3|21842.3|21864.6|21844.6|21862.3|21842.3|5
1656501930000|2022-06-29 11:25:30|21867.1|21847.1|21867.1|21847.1|21867.1|21847.1|21867.1|21847.1|6
1656501950000|2022-06-29 11:25:50|21877.1|21857.1|21889.6|21869.6|21889.6|21869.6|21877.1|21857.1|14
1656501960000|2022-06-29 11:26:00|21889.9|21869.9|21899.6|21879.6|21899.6|21879.6|21889.9|21869.9|2
1656501970000|2022-06-29 11:26:10|21899.4|21879.4|21897.1|21877.1|21899.4|21879.4|21897.1|21877.1|2
1656502000000|2022-06-29 11:26:40|21899.4|21879.4|21899.4|21879.4|21899.4|21879.4|21899.4|21879.4|1
1656502010000|2022-06-29 11:26:50|21897.1|21877.1|21897.1|21877.1|21897.1|21877.1|21897.1|21877.1|1
1656502030000|2022-06-29 11:27:10|21901.7|21881.7|21892.3|21872.3|21902.1|21882.1|21892.3|21872.3|3
1656502050000|2022-06-29 11:27:30|21891.9|21871.9|21891.9|21871.9|21891.9|21871.9|21891.9|21871.9|0
1656502060000|2022-06-29 11:27:40|21889.6|21869.6|21884.6|21864.6|21889.6|21869.6|21884.6|21864.6|1
1656502090000|2022-06-29 11:28:10|21889.2|21869.2|21889.6|21869.6|21889.6|21869.6|21889.2|21869.2|8
1656502120000|2022-06-29 11:28:40|21892.2|21872.2|21889.9|21869.9|21892.2|21872.2|21889.9|21869.9|1
1656502140000|2022-06-29 11:29:00|21894.7|21874.7|21894.7|21874.7|21894.7|21874.7|21894.7|21874.7|3
1656502180000|2022-06-29 11:29:40|21897.1|21877.1|21897.1|21877.1|21897.1|21877.1|21897.1|21877.1|7
1656502190000|2022-06-29 11:29:50|21897.6|21877.6|21892.2|21872.2|21897.6|21877.6|21892.2|21872.2|15
1656502200000|2022-06-29 11:30:00|21894.6|21874.6|21894.7|21874.7|21894.7|21874.7|21894.6|21874.6|2
1656502210000|2022-06-29 11:30:10|21894.9|21874.9|21904.6|21884.6|21904.6|21884.6|21894.9|21874.9|10
1656502220000|2022-06-29 11:30:20|21905.1|21885.1|21921.7|21901.7|21927.1|21904.2|21905.1|21884.7|9
1656502240000|2022-06-29 11:30:40|21927.2|21907.2|21922.4|21902.4|21927.2|21907.2|21922.4|21902.4|4
1656502250000|2022-06-29 11:30:50|||||||||9
1656502260000|2022-06-29 11:31:00|21922.2|21902.2|21917.2|21897.2|21922.2|21902.2|21917.2|21897.2|5
1656502280000|2022-06-29 11:31:20|21914.9|21894.9|21914.9|21894.9|21914.9|21894.9|21914.9|21894.9|6
1656502290000|2022-06-29 11:31:30|21914.7|21894.7|21914.7|21894.7|21914.7|21894.7|21914.7|21894.7|0
1656502320000|2022-06-29 11:32:00|21914.4|21894.4|21894.7|21874.7|21914.4|21894.4|21894.7|21874.7|6
1656502380000|2022-06-29 11:33:00|21892.2|21872.2|21887.2|21867.2|21892.2|21872.2|21887.2|21867.2|9
1656502390000|2022-06-29 11:33:10|21887.6|21867.6|21892.2|21872.2|21892.2|21872.2|21887.6|21867.6|1
1656502400000|2022-06-29 11:33:20|21894.7|21874.7|21897.1|21877.1|21897.1|21877.1|21894.7|21874.7|0
1656502410000|2022-06-29 11:33:30|||||||||3
1656502420000|2022-06-29 11:33:40|||||||||1
1656502430000|2022-06-29 11:33:50|21897.2|21877.2|21897.2|21877.2|21897.2|21877.2|21897.2|21877.2|0
1656502440000|2022-06-29 11:34:00|21892.2|21872.2|21889.9|21869.9|21892.2|21872.2|21889.9|21869.9|3
1656502450000|2022-06-29 11:34:10|21887.6|21867.6|21887.4|21867.4|21887.6|21867.6|21887.4|21867.4|0
1656502460000|2022-06-29 11:34:20|21879.7|21859.7|21879.7|21859.7|21879.7|21859.7|21879.7|21859.7|1
1656502470000|2022-06-29 11:34:30|21874.7|21854.7|21874.7|21854.7|21874.7|21854.7|21874.7|21854.7|2
1656502480000|2022-06-29 11:34:40|||||||||1
1656502490000|2022-06-29 11:34:50|||||||||1
1656502500000|2022-06-29 11:35:00|21872.2|21852.2|21874.7|21854.7|21874.7|21854.7|21872.2|21852.2|0
1656502550000|2022-06-29 11:35:50|21879.4|21859.4|21879.4|21859.4|21879.4|21859.4|21879.4|21859.4|3
1656502560000|2022-06-29 11:36:00|21879.7|21859.7|21879.7|21859.7|21879.7|21859.7|21879.7|21859.7|0
1656502650000|2022-06-29 11:37:30|21884.4|21864.4|21884.4|21864.4|21884.4|21864.4|21884.4|21864.4|3
1656502660000|2022-06-29 11:37:40|21884.7|21864.7|21884.7|21864.7|21884.7|21864.7|21884.7|21864.7|0
1656502670000|2022-06-29 11:37:50|21882.4|21862.4|21882.2|21862.2|21882.4|21862.4|21882.2|21862.2|1
1656502680000|2022-06-29 11:38:00|21882|21862|21882.2|21862.2|21882.2|21862.2|21879.7|21859.7|2
1656502690000|2022-06-29 11:38:10|21884.5|21864.5|21884.7|21864.7|21884.7|21864.7|21884.5|21864.5|0
1656502750000|2022-06-29 11:39:10|||||||||1
1656502770000|2022-06-29 11:39:30|21887|21867|21891.9|21871.9|21891.9|21871.9|21887|21867|3
1656502780000|2022-06-29 11:39:40|21892.2|21872.2|21892.2|21872.2|21892.2|21872.2|21892.2|21872.2|0
1656502790000|2022-06-29 11:39:50|21896.9|21876.9|21897.2|21877.2|21897.2|21877.2|21896.9|21876.9|2
1656502800000|2022-06-29 11:40:00|21902.2|21882.2|21909.7|21889.7|21912.2|21892.2|21902.2|21882.2|4
1656502810000|2022-06-29 11:40:10|21907.2|21887.2|21907.2|21887.2|21907.2|21887.2|21907.2|21887.2|1
1656502820000|2022-06-29 11:40:20|21899.9|21879.9|21894.7|21874.7|21899.9|21879.9|21894.7|21874.7|1
1656502830000|2022-06-29 11:40:30|21892.4|21872.4|21892.2|21872.2|21892.4|21872.4|21892.2|21872.2|0
1656502850000|2022-06-29 11:40:50|21889.7|21869.7|21877.2|21857.2|21889.7|21869.7|21877.2|21857.2|5
1656502870000|2022-06-29 11:41:10|21872.2|21852.2|21872.2|21852.2|21872.2|21852.2|21872.2|21852.2|0
1656502880000|2022-06-29 11:41:20|21869.7|21849.7|21867.2|21847.2|21869.7|21849.7|21867.2|21847.2|0
1656502900000|2022-06-29 11:41:40|21866.9|21846.9|21852.4|21832.4|21866.9|21846.9|21852.4|21832.4|5
1656502910000|2022-06-29 11:41:50|21849.9|21829.9|21849.7|21829.7|21849.9|21829.9|21847.2|21827.2|11
1656502920000|2022-06-29 11:42:00|21854.4|21834.4|21854.7|21834.7|21854.7|21834.7|21854.4|21834.4|0
1656502930000|2022-06-29 11:42:10|21854.9|21834.9|21854.9|21834.9|21854.9|21834.9|21854.9|21834.9|0
1656502960000|2022-06-29 11:42:40|21854.7|21834.7|21854.7|21834.7|21854.7|21834.7|21854.7|21834.7|0
1656502980000|2022-06-29 11:43:00|21854.9|21834.9|21854.7|21834.7|21857.2|21837.2|21854.7|21834.7|3
1656502990000|2022-06-29 11:43:10|21850.1|21830.1|21850.1|21830.1|21850.1|21830.1|21850.1|21830.1|1
1656503000000|2022-06-29 11:43:20|21849.5|21829.5|21847.2|21827.2|21849.5|21829.5|21847.2|21827.2|1
1656503010000|2022-06-29 11:43:30|21847|21827|21844.7|21824.7|21847|21827|21844.7|21824.7|2
1656503050000|2022-06-29 11:44:10|21842.4|21822.4|21837.2|21817.2|21842.4|21822.4|21837.2|21817.2|4
1656503060000|2022-06-29 11:44:20|21832.2|21812.2|21832.2|21812.2|21832.2|21812.2|21832.2|21812.2|5
1656503070000|2022-06-29 11:44:30|||||||||1
1656503150000|2022-06-29 11:45:50|21834.7|21814.7|21837|21817|21837|21817|21834.7|21814.7|1
1656503160000|2022-06-29 11:46:00|21837.2|21817.2|21837.2|21817.2|21837.2|21817.2|21837.2|21817.2|0
1656503180000|2022-06-29 11:46:20|21834.9|21814.9|21834.7|21814.7|21834.9|21814.9|21834.7|21814.7|0
1656503200000|2022-06-29 11:46:40|21837.2|21817.2|21837.2|21817.2|21837.2|21817.2|21837.2|21817.2|1
1656503210000|2022-06-29 11:46:50|21839.7|21819.7|21837.2|21817.2|21839.7|21819.7|21837.2|21817.2|5
1656503220000|2022-06-29 11:47:00|21834.7|21814.7|21834.7|21814.7|21834.7|21814.7|21834.7|21814.7|1
1656503240000|2022-06-29 11:47:20|21832.2|21812.2|21832.2|21812.2|21832.2|21812.2|21832.2|21812.2|0
1656503250000|2022-06-29 11:47:30|21829.9|21809.9|21829.9|21809.9|21829.9|21809.9|21829.9|21809.9|0
1656503260000|2022-06-29 11:47:40|21832.2|21812.2|21832.2|21812.2|21832.2|21812.2|21832.2|21812.2|0
1656503270000|2022-06-29 11:47:50|21829.9|21809.9|21829.9|21809.9|21829.9|21809.9|21829.9|21809.9|1
1656503280000|2022-06-29 11:48:00|21832.2|21812.2|21832.2|21812.2|21832.2|21812.2|21829.5|21809.5|9
1656503290000|2022-06-29 11:48:10|21832.4|21812.4|21832.4|21812.4|21832.4|21812.4|21832.4|21812.4|2
1656503300000|2022-06-29 11:48:20|21832.2|21812.2|21834.7|21814.7|21834.7|21814.7|21829.9|21809.9|1
1656503330000|2022-06-29 11:48:50|||||||||1
1656503370000|2022-06-29 11:49:30|21832.4|21812.4|21832.4|21812.4|21832.4|21812.4|21832.4|21812.4|0
1656503380000|2022-06-29 11:49:40|21837.2|21817.2|21834.7|21814.7|21837.2|21817.2|21834.7|21814.7|2
1656503390000|2022-06-29 11:49:50|21832.2|21812.2|21832.2|21812.2|21832.2|21812.2|21832.2|21812.2|1
1656503400000|2022-06-29 11:50:00|21829.7|21809.7|21824.7|21804.7|21829.7|21809.7|21824.7|21804.7|1
1656503420000|2022-06-29 11:50:20|21822.4|21802.4|21822.2|21802.2|21822.4|21802.4|21822.2|21802.2|0
1656503430000|2022-06-29 11:50:30|21819.9|21799.9|21819.7|21799.7|21819.9|21799.9|21819.7|21799.7|2
1656503440000|2022-06-29 11:50:40|21817.2|21797.2|21819.5|21799.5|21819.5|21799.5|21817.2|21797.2|2
1656503460000|2022-06-29 11:51:00|21819.7|21799.7|21819.7|21799.7|21819.7|21799.7|21819.7|21799.7|3
1656503480000|2022-06-29 11:51:20|21819.9|21799.9|21822.2|21802.2|21822.2|21802.2|21819.9|21799.9|1
1656503500000|2022-06-29 11:51:40|21822.4|21802.4|21820|21800|21822.4|21802.4|21820|21800|1
1656503520000|2022-06-29 11:52:00|21819.9|21799.9|21817.2|21797.2|21822.4|21802.4|21817.2|21797.2|7
1656503540000|2022-06-29 11:52:20|21817|21797|21817|21797|21817|21797|21817|21797|1
1656503590000|2022-06-29 11:53:10|||||||||1
1656503610000|2022-06-29 11:53:30|21822|21802|21814.7|21794.7|21822|21802|21814.7|21794.7|11
1656503620000|2022-06-29 11:53:40|||||||||2
1656503640000|2022-06-29 11:54:00|21812.4|21792.4|21814.7|21794.7|21817|21797|21812.2|21792.2|3
1656503650000|2022-06-29 11:54:10|21816.8|21796.8|21812.2|21792.2|21817|21797|21812.2|21792.2|1
1656503670000|2022-06-29 11:54:30|21812.4|21792.4|21812.4|21792.4|21812.4|21792.4|21812.4|21792.4|1
1656503680000|2022-06-29 11:54:40|||||||||1
1656503700000|2022-06-29 11:55:00|21807.2|21787.2|21807|21787|21807.2|21787.2|21807|21787|4
1656503710000|2022-06-29 11:55:10|||||||||1
1656503730000|2022-06-29 11:55:30|21807.2|21787.2|21809.7|21789.7|21809.7|21789.7|21807.2|21787.2|0
1656503830000|2022-06-29 11:57:10|||||||||10
1656503840000|2022-06-29 11:57:20|||||||||1
1656503860000|2022-06-29 11:57:40|||||||||1
1656503870000|2022-06-29 11:57:50|21814.7|21794.7|21817.2|21797.2|21817.2|21797.2|21814.7|21794.7|8
1656503880000|2022-06-29 11:58:00|21814.7|21794.7|21809.7|21789.7|21814.7|21794.7|21809.7|21789.7|2
1656503930000|2022-06-29 11:58:50|21807.3|21787.3|21802.2|21782.2|21807.3|21787.3|21802.2|21782.2|1
1656503940000|2022-06-29 11:59:00|||||||||4
1656503950000|2022-06-29 11:59:10|21799.7|21779.7|21799.7|21779.7|21799.7|21779.7|21799.7|21779.7|1
1656504000000|2022-06-29 12:00:00|21802|21782|21792.5|21772.5|21802.2|21782.2|21792.5|21772.5|85
1656504040000|2022-06-29 12:00:40|21794.8|21774.8|21797.3|21777.3|21797.5|21777.5|21794.8|21774.8|20
1656504050000|2022-06-29 12:00:50|21795|21775|21792.5|21772.5|21795|21775|21792.5|21772.5|2
1656504060000|2022-06-29 12:01:00|21790.2|21770.2|21790.2|21770.2|21790.2|21770.2|21790.2|21770.2|1
1656504070000|2022-06-29 12:01:10|||||||||6
1656504080000|2022-06-29 12:01:20|21790.4|21770.4|21795|21775|21795|21775|21790.4|21770.4|4
1656504090000|2022-06-29 12:01:30|21797.5|21777.5|21802.3|21782.3|21802.3|21782.3|21797.5|21777.5|4
1656504100000|2022-06-29 12:01:40|21802.2|21782.2|21797.5|21777.5|21802.2|21782.2|21797.5|21777.5|0
1656504120000|2022-06-29 12:02:00|21802.2|21782.2|21817.5|21797.5|21820|21800|21802.2|21782.2|26
1656504130000|2022-06-29 12:02:10|||||||||12
1656504140000|2022-06-29 12:02:20|21817.3|21797.3|21814.8|21794.8|21817.3|21797.3|21814.8|21794.8|1
1656504150000|2022-06-29 12:02:30|21812.2|21792.2|21819.8|21779.8|21819.8|21792.2|21812.2|21779.8|1
1656504160000|2022-06-29 12:02:40|21815|21775|21804.8|21784.8|21815|21784.8|21804.8|21775|1
1656504170000|2022-06-29 12:02:50|21802.5|21782.5|21802.3|21782.3|21802.5|21782.5|21802.3|21782.3|1
1656504180000|2022-06-29 12:03:00|21804.7|21784.7|21804.7|21784.7|21804.7|21784.7|21804.7|21784.7|4
1656504190000|2022-06-29 12:03:10|21804.8|21784.8|21804.8|21784.8|21804.8|21784.8|21804.8|21784.8|0
1656504200000|2022-06-29 12:03:20|21802.2|21782.2|21807.2|21787.2|21807.2|21787.2|21802.2|21782.2|0
1656504210000|2022-06-29 12:03:30|21802.3|21782.3|21802.3|21782.3|21802.3|21782.3|21802.3|21782.3|1
1656504220000|2022-06-29 12:03:40|21802.2|21782.2|21792.5|21772.5|21802.2|21782.2|21792.5|21772.5|4
1656504230000|2022-06-29 12:03:50|21797.2|21777.2|21799.5|21779.5|21799.5|21779.5|21797.2|21777.2|12
1656504240000|2022-06-29 12:04:00|21800|21780|21807.2|21787.2|21807.2|21787.2|21800|21780|2
1656504260000|2022-06-29 12:04:20|21804.8|21784.8|21804.8|21784.8|21804.8|21784.8|21804.8|21784.8|1
1656504270000|2022-06-29 12:04:30|21807.2|21787.2|21812.2|21792.2|21812.2|21792.2|21807.2|21787.2|4
1656504280000|2022-06-29 12:04:40|21812.1|21792.1|21812.1|21792.1|21812.1|21792.1|21812.1|21792.1|1
1656504290000|2022-06-29 12:04:50|||||||||4
1656504300000|2022-06-29 12:05:00|21809.8|21789.8|21807.1|21787.1|21809.8|21789.8|21807.1|21787.1|5
1656504310000|2022-06-29 12:05:10|21807|21787|21795|21775|21807|21787|21795|21775|3
1656504320000|2022-06-29 12:05:20|21792.7|21772.7|21792.7|21772.7|21792.7|21772.7|21792.7|21772.7|0
1656504330000|2022-06-29 12:05:30|21790.4|21770.4|21792.7|21772.7|21792.7|21772.7|21790.4|21770.4|13
1656504340000|2022-06-29 12:05:40|21795|21775|21797.3|21777.3|21797.3|21777.3|21795|21775|1
1656504350000|2022-06-29 12:05:50|||||||||1
1656504360000|2022-06-29 12:06:00|21799.8|21779.8|21802.1|21782.1|21802.1|21782.1|21797.3|21777.3|6
1656504380000|2022-06-29 12:06:20|||||||||1
1656504400000|2022-06-29 12:06:40|21799.8|21779.8|21797.1|21777.1|21799.8|21779.8|21797.1|21777.1|3
1656504410000|2022-06-29 12:06:50|21794.6|21774.6|21792.3|21772.3|21794.6|21774.6|21792.3|21772.3|8
1656504420000|2022-06-29 12:07:00|21795|21775|21795|21775|21795|21775|21795|21775|10
1656504430000|2022-06-29 12:07:10|21794.8|21774.8|21797.5|21777.5|21797.5|21777.5|21794.8|21774.8|6
1656504440000|2022-06-29 12:07:20|21797.7|21777.7|21800|21780|21800|21780|21797.7|21777.7|1
1656504450000|2022-06-29 12:07:30|21797.7|21777.7|21797.5|21777.5|21797.7|21777.7|21797.5|21777.5|0
1656504460000|2022-06-29 12:07:40|21799.8|21779.8|21799.8|21779.8|21799.8|21779.8|21799.8|21779.8|1
1656504470000|2022-06-29 12:07:50|21797.5|21777.5|21799.8|21779.8|21799.8|21779.8|21797.5|21777.5|1
1656504480000|2022-06-29 12:08:00|21800|21780|21802.5|21782.5|21804.8|21784.8|21800|21780|4
1656504490000|2022-06-29 12:08:10|21807.3|21787.3|21802.5|21782.5|21807.3|21787.3|21802.5|21782.5|7
1656504540000|2022-06-29 12:09:00|||||||||1
1656504580000|2022-06-29 12:09:40|21804.8|21784.8|21807.1|21787.1|21807.1|21787.1|21802.1|21782.1|11
1656504590000|2022-06-29 12:09:50|21802.1|21782.1|21802.1|21782.1|21802.1|21782.1|21802.1|21782.1|3
1656504600000|2022-06-29 12:10:00|21799.6|21779.6|21799.8|21779.8|21799.8|21779.8|21799.6|21779.6|5
1656504610000|2022-06-29 12:10:10|21799.6|21779.6|21799.6|21779.6|21799.6|21779.6|21799.6|21779.6|2
1656504620000|2022-06-29 12:10:20|21797.3|21777.3|21807.1|21787.1|21807.1|21787.1|21797.3|21777.3|5
1656504630000|2022-06-29 12:10:30|21812.1|21792.1|21812.1|21792.1|21812.1|21792.1|21812.1|21792.1|0
1656504670000|2022-06-29 12:11:10|||||||||1
1656504700000|2022-06-29 12:11:40|||||||||1
1656504720000|2022-06-29 12:12:00|21814.6|21794.6|21819.6|21799.6|21824.6|21804.6|21814.6|21794.6|33
1656504730000|2022-06-29 12:12:10|21817.1|21797.1|21817.1|21797.1|21817.1|21797.1|21817.1|21797.1|0
1656504740000|2022-06-29 12:12:20|21814.8|21794.8|21799.6|21779.6|21814.8|21794.8|21799.6|21779.6|20
1656504750000|2022-06-29 12:12:30|21797.3|21777.3|21797.1|21777.1|21799.6|21779.6|21797.1|21777.1|3
1656504760000|2022-06-29 12:12:40|21794.8|21774.8|21794.8|21774.8|21794.8|21774.8|21794.8|21774.8|1
1656504780000|2022-06-29 12:13:00|21792.5|21772.5|21792.3|21772.3|21792.5|21772.5|21792.3|21772.3|5
1656504790000|2022-06-29 12:13:10|||||||||4
1656504800000|2022-06-29 12:13:20|21792.5|21772.5|21792.5|21772.5|21792.5|21772.5|21792.5|21772.5|11
1656504810000|2022-06-29 12:13:30|||||||||5
1656504830000|2022-06-29 12:13:50|21792.8|21772.8|21804.8|21784.8|21804.8|21784.8|21792.8|21772.8|5
1656504840000|2022-06-29 12:14:00|21809.6|21789.6|21812.3|21792.3|21812.3|21792.3|21809.6|21789.6|1
1656504850000|2022-06-29 12:14:10|21812.1|21792.1|21812.1|21792.1|21812.1|21792.1|21812.1|21792.1|0
1656504860000|2022-06-29 12:14:20|21809.8|21789.8|21809.8|21789.8|21809.8|21789.8|21809.8|21789.8|0
1656504870000|2022-06-29 12:14:30|21807.3|21787.3|21809.6|21789.6|21809.6|21789.6|21807.3|21787.3|2
1656504880000|2022-06-29 12:14:40|21807.3|21787.3|21807.1|21787.1|21807.3|21787.3|21807.1|21787.1|0
1656504900000|2022-06-29 12:15:00|21804.6|21784.6|21804.6|21784.6|21804.6|21784.6|21802.1|21782.1|1
1656504910000|2022-06-29 12:15:10|||||||||1
1656504930000|2022-06-29 12:15:30|21804.3|21784.3|21799.6|21779.6|21804.3|21784.3|21799.6|21779.6|2
1656504940000|2022-06-29 12:15:40|21799.4|21779.4|21799.4|21779.4|21799.4|21779.4|21799.4|21779.4|0
1656504950000|2022-06-29 12:15:50|||||||||2
1656504960000|2022-06-29 12:16:00|21797.1|21777.1|21792.3|21772.3|21797.1|21777.1|21792.3|21772.3|7
1656504970000|2022-06-29 12:16:10|21790|21770|21787.7|21767.7|21790|21770|21787.7|21767.7|8
1656504980000|2022-06-29 12:16:20|||||||||7
1656505000000|2022-06-29 12:16:40|||||||||1
1656505020000|2022-06-29 12:17:00|||||||||3
1656505050000|2022-06-29 12:17:30|||||||||1
1656505070000|2022-06-29 12:17:50|21790|21770|21794.8|21774.8|21794.8|21774.8|21790|21770|10
1656505130000|2022-06-29 12:18:50|21795|21775|21804.8|21784.8|21807.3|21787.3|21795|21775|19
1656505140000|2022-06-29 12:19:00|21802.5|21782.5|21802.3|21782.3|21806.9|21786.9|21800|21780|8
1656505180000|2022-06-29 12:19:40|21802.1|21782.1|21809.8|21789.8|21809.8|21789.8|21802.1|21782.1|6
1656505190000|2022-06-29 12:19:50|21810.2|21790.2|21810.2|21790.2|21810.2|21790.2|21810.2|21790.2|7
1656505200000|2022-06-29 12:20:00|||||||||1
1656505210000|2022-06-29 12:20:10|21817.5|21797.5|21819.8|21799.8|21819.8|21799.8|21817.5|21797.5|5
1656505230000|2022-06-29 12:20:30|21817.3|21797.3|21817.3|21797.3|21817.3|21797.3|21817.3|21797.3|4
1656505240000|2022-06-29 12:20:40|21816.7|21796.7|21792.6|21772.6|21816.7|21796.7|21790.1|21770.1|4
1656505250000|2022-06-29 12:20:50|21790.1|21770.1|21790.1|21770.1|21790.1|21770.1|21790.1|21770.1|0
1656505260000|2022-06-29 12:21:00|21790.3|21770.3|21792.6|21772.6|21792.6|21772.6|21790.3|21770.3|6
1656505270000|2022-06-29 12:21:10|21797.3|21777.3|21797.5|21777.5|21797.5|21777.5|21797.3|21777.3|4
1656505280000|2022-06-29 12:21:20|21800|21780|21800|21780|21800|21780|21800|21780|1
1656505300000|2022-06-29 12:21:40|21802.3|21782.3|21804.8|21784.8|21804.8|21784.8|21802.3|21782.3|3
1656505310000|2022-06-29 12:21:50|21807.3|21787.3|21807.3|21787.3|21807.3|21787.3|21807.3|21787.3|0
1656505320000|2022-06-29 12:22:00|21807.5|21787.5|21814.6|21794.6|21814.6|21794.6|21807.5|21787.5|2
1656505330000|2022-06-29 12:22:10|21819.4|21799.4|21822.1|21802.1|21824.4|21804.4|21819.4|21799.4|1
1656505350000|2022-06-29 12:22:30|21822.3|21802.3|21822.3|21802.3|21824.8|21804.8|21822.3|21802.3|5
1656505380000|2022-06-29 12:23:00|21822.5|21802.5|21822.5|21802.5|21822.5|21802.5|21822.5|21802.5|0
1656505390000|2022-06-29 12:23:10|21824.8|21804.8|21822.5|21802.5|21824.8|21804.8|21822.5|21802.5|3
1656505400000|2022-06-29 12:23:20|21824.8|21804.8|21822.5|21802.5|21824.8|21804.8|21822.5|21802.5|7
1656505420000|2022-06-29 12:23:40|21827.1|21807.1|21827.1|21807.1|21827.1|21807.1|21827.1|21807.1|8
1656505430000|2022-06-29 12:23:50|21824.6|21804.6|21826.9|21806.9|21826.9|21806.9|21824.6|21804.6|0
1656505440000|2022-06-29 12:24:00|21824.6|21804.6|21820|21800|21824.6|21804.6|21820|21800|3
1656505470000|2022-06-29 12:24:30|21817.6|21797.6|21817.6|21797.6|21817.6|21797.6|21817.6|21797.6|0
1656505480000|2022-06-29 12:24:40|21815.1|21795.1|21812.5|21792.5|21815.1|21795.1|21812.5|21792.5|5
1656505490000|2022-06-29 12:24:50|21810.1|21790.1|21812.5|21792.5|21812.5|21792.5|21810.1|21790.1|0
1656505530000|2022-06-29 12:25:30|||||||||3
1656505540000|2022-06-29 12:25:40|21812.3|21792.3|21812.3|21792.3|21812.3|21792.3|21812.3|21792.3|0
1656505580000|2022-06-29 12:26:20|21810|21790|21810|21790|21810|21790|21810|21790|0
1656505600000|2022-06-29 12:26:40|21809.8|21789.8|21809.8|21789.8|21809.8|21789.8|21809.8|21789.8|0
1656505640000|2022-06-29 12:27:20|21809.4|21789.4|21792.6|21772.6|21809.4|21789.4|21792.6|21772.6|58
1656505650000|2022-06-29 12:27:30|||||||||1
1656505660000|2022-06-29 12:27:40|21794.9|21774.9|21794.9|21774.9|21794.9|21774.9|21794.9|21774.9|2
1656505670000|2022-06-29 12:27:50|21792.6|21772.6|21792.4|21772.4|21792.6|21772.6|21792.4|21772.4|0
1656505680000|2022-06-29 12:28:00|||||||||2
1656505710000|2022-06-29 12:28:30|||||||||1
1656505720000|2022-06-29 12:28:40|||||||||1
1656505740000|2022-06-29 12:29:00|||||||||7
1656505750000|2022-06-29 12:29:10|21792.6|21772.6|21792.6|21772.6|21792.6|21772.6|21792.6|21772.6|0
1656505780000|2022-06-29 12:29:40|||||||||2
1656505790000|2022-06-29 12:29:50|21792.4|21772.4|21789.9|21769.9|21792.4|21772.4|21789.9|21769.9|11
1656505800000|2022-06-29 12:30:00|21790.1|21770.1|21819.6|21799.6|21821.7|21801.7|21789.9|21769.9|15
1656505810000|2022-06-29 12:30:10|21817.3|21797.3|21802.4|21782.4|21817.3|21797.3|21802.4|21782.4|3
1656505820000|2022-06-29 12:30:20|21799.9|21779.9|21799.8|21779.8|21799.9|21779.9|21799.8|21779.8|1
1656505840000|2022-06-29 12:30:40|21797.3|21777.3|21790.1|21770.1|21797.3|21777.3|21790.1|21770.1|7
1656505850000|2022-06-29 12:30:50|21789.9|21769.9|21790.1|21770.1|21790.1|21770.1|21789.9|21769.9|9
1656505860000|2022-06-29 12:31:00|21802.3|21782.3|21809.8|21789.8|21809.8|21789.8|21802.3|21782.3|6
1656505870000|2022-06-29 12:31:10|21812.3|21792.3|21814.8|21794.8|21814.8|21794.8|21812.3|21792.3|7
1656505880000|2022-06-29 12:31:20|21817.1|21797.1|21822.3|21802.3|21826.9|21806.9|21817.1|21797.1|4
1656505890000|2022-06-29 12:31:30|21822.1|21802.1|21822.1|21802.1|21822.1|21802.1|21822.1|21802.1|0
1656505900000|2022-06-29 12:31:40|||||||||1
1656505910000|2022-06-29 12:31:50|21822.3|21802.3|21819.9|21799.9|21822.3|21802.3|21819.9|21799.9|5
1656505920000|2022-06-29 12:32:00|21822.3|21802.3|21822.3|21802.3|21822.4|21802.4|21822.3|21802.3|8
1656505930000|2022-06-29 12:32:10|21827.1|21807.1|21827.1|21807.1|21829.4|21809.4|21827.1|21807.1|4
1656505940000|2022-06-29 12:32:20|||||||||1
1656505950000|2022-06-29 12:32:30|||||||||1
1656505960000|2022-06-29 12:32:40|21829.6|21809.6|21829.9|21809.9|21831.9|21811.9|21827.3|21807.3|8
1656505970000|2022-06-29 12:32:50|21827.6|21807.6|21822.4|21802.4|21827.6|21807.6|21822.4|21802.4|1
1656505980000|2022-06-29 12:33:00|||||||||1
1656505990000|2022-06-29 12:33:10|21824.8|21804.8|21829.6|21809.6|21829.6|21809.6|21824.8|21804.8|9
1656506010000|2022-06-29 12:33:30|21832.1|21812.1|21829.8|21809.8|21832.1|21812.1|21829.8|21809.8|3
1656506020000|2022-06-29 12:33:40|||||||||1
1656506040000|2022-06-29 12:34:00|21832.1|21812.1|21830.1|21810.1|21834.8|21814.8|21827.4|21807.4|23
1656506050000|2022-06-29 12:34:10|21829.8|21809.8|21829.8|21809.8|21829.8|21809.8|21829.8|21809.8|5
1656506060000|2022-06-29 12:34:20|21827.4|21807.4|21827.4|21807.4|21829.9|21809.9|21824.9|21804.9|6
1656506090000|2022-06-29 12:34:50|21822.6|21802.6|21824.9|21804.9|21824.9|21804.9|21822.6|21802.6|5
1656506100000|2022-06-29 12:35:00|21825.1|21805.1|21820.1|21800.1|21825.1|21805.1|21820.1|21800.1|0
1656506110000|2022-06-29 12:35:10|21817.6|21797.6|21809.9|21789.9|21817.6|21797.6|21809.9|21789.9|3
1656506120000|2022-06-29 12:35:20|21807.6|21787.6|21807.4|21787.4|21807.6|21787.6|21807.4|21787.4|0
1656506130000|2022-06-29 12:35:30|||||||||1
1656506140000|2022-06-29 12:35:40|||||||||1
1656506160000|2022-06-29 12:36:00|21812.4|21792.4|21812.4|21792.4|21812.4|21792.4|21812.4|21792.4|9
1656506170000|2022-06-29 12:36:10|21809.9|21789.9|21809.9|21789.9|21809.9|21789.9|21809.9|21789.9|1
1656506180000|2022-06-29 12:36:20|21812.4|21792.4|21814.9|21794.9|21814.9|21794.9|21812.4|21792.4|3
1656506190000|2022-06-29 12:36:30|21812.6|21792.6|21814.9|21794.9|21814.9|21794.9|21812.4|21792.4|1
1656506200000|2022-06-29 12:36:40|||||||||1
1656506230000|2022-06-29 12:37:10|21817.2|21797.2|21817.4|21797.4|21817.4|21797.4|21817.2|21797.2|2
1656506260000|2022-06-29 12:37:40|21822.1|21802.1|21847.1|21827.1|21847.1|21827.1|21822.1|21802.1|8
1656506270000|2022-06-29 12:37:50|21844.7|21824.7|21844.7|21824.7|21844.7|21824.7|21844.7|21824.7|0
1656506280000|2022-06-29 12:38:00|21847.1|21827.1|21844.6|21824.6|21847.1|21827.1|21844.6|21824.6|8
1656506290000|2022-06-29 12:38:10|21846.9|21826.9|21844.6|21824.6|21846.9|21826.9|21844.6|21824.6|1
1656506300000|2022-06-29 12:38:20|||||||||1
1656506310000|2022-06-29 12:38:30|21846.9|21826.9|21846.9|21826.9|21846.9|21826.9|21846.9|21826.9|2
1656506320000|2022-06-29 12:38:40|21849.2|21829.2|21861.7|21841.7|21861.7|21841.7|21849.2|21829.2|10
1656506330000|2022-06-29 12:38:50|21864.6|21844.6|21881.5|21861.5|21881.5|21861.5|21864.6|21844.6|12
1656506340000|2022-06-29 12:39:00|21881.7|21861.7|21886.7|21866.7|21886.7|21866.7|21881.7|21861.7|8
1656506350000|2022-06-29 12:39:10|||||||||1
1656506360000|2022-06-29 12:39:20|21891.7|21871.7|21891.7|21871.7|21891.7|21871.7|21891.7|21871.7|4
1656506370000|2022-06-29 12:39:30|21889.4|21869.4|21889.2|21869.2|21889.4|21869.4|21889.2|21869.2|0
1656506380000|2022-06-29 12:39:40|21891.7|21871.7|21887.1|21867.1|21891.7|21871.7|21887.1|21867.1|10
1656506390000|2022-06-29 12:39:50|21889.4|21869.4|21889.2|21869.2|21891.7|21871.7|21889.2|21869.2|15
1656506400000|2022-06-29 12:40:00|21889.4|21869.4|21891.7|21871.7|21891.7|21871.7|21889.4|21869.4|4
1656506430000|2022-06-29 12:40:30|21894|21874|21891.7|21871.7|21894.2|21874.2|21891.7|21871.7|15
1656506450000|2022-06-29 12:40:50|21889.4|21869.4|21889.2|21869.2|21889.4|21869.4|21889.2|21869.2|6
1656506460000|2022-06-29 12:41:00|21886.9|21866.9|21886.7|21866.7|21891.7|21871.7|21886.7|21866.7|4
1656506470000|2022-06-29 12:41:10|21881.9|21861.9|21881.7|21861.7|21881.9|21861.9|21881.7|21861.7|3
1656506490000|2022-06-29 12:41:30|||||||||5
1656506500000|2022-06-29 12:41:40|21886.7|21866.7|21891.7|21871.7|21891.7|21871.7|21886.7|21866.7|7
1656506510000|2022-06-29 12:41:50|||||||||1
1656506520000|2022-06-29 12:42:00|21889.2|21869.2|21889.2|21869.2|21889.2|21869.2|21889.2|21869.2|2
1656506530000|2022-06-29 12:42:10|21889.4|21869.4|21901.7|21881.7|21901.7|21881.7|21889.4|21869.4|20
1656506540000|2022-06-29 12:42:20|21899.2|21879.2|21899.2|21879.2|21901.7|21881.7|21899.2|21879.2|23
1656506550000|2022-06-29 12:42:30|21896.9|21876.9|21901.7|21881.7|21901.7|21881.7|21896.9|21876.9|19
1656506560000|2022-06-29 12:42:40|21902.2|21882.2|21902.2|21882.2|21902.2|21882.2|21902.2|21882.2|10
1656506570000|2022-06-29 12:42:50|21909.2|21889.2|21909.2|21889.2|21921.7|21901.7|21909.2|21889.2|22
1656506580000|2022-06-29 12:43:00|21906.7|21886.7|21901.7|21881.7|21906.7|21886.7|21899.2|21879.2|14
1656506590000|2022-06-29 12:43:10|||||||||1
1656506600000|2022-06-29 12:43:20|21904.2|21884.2|21904.2|21884.2|21904.2|21884.2|21904.2|21884.2|0
1656506610000|2022-06-29 12:43:30|||||||||3
1656506620000|2022-06-29 12:43:40|21901.9|21881.9|21901.7|21881.7|21901.9|21881.9|21901.7|21881.7|2
1656506630000|2022-06-29 12:43:50|21901.5|21881.5|21899.2|21879.2|21901.5|21881.5|21899.2|21879.2|1
1656506640000|2022-06-29 12:44:00|21896.7|21876.7|21896.7|21876.7|21896.7|21876.7|21896.7|21876.7|7
1656506650000|2022-06-29 12:44:10|21899.4|21859.4|21881.7|21861.7|21899.4|21862.4|21881.7|21859.4|10
1656506670000|2022-06-29 12:44:30|21881.5|21861.5|21881.5|21861.5|21881.5|21861.5|21881.5|21861.5|0
1656506680000|2022-06-29 12:44:40|21881.3|21861.3|21876.7|21856.7|21881.3|21861.3|21876.7|21856.7|5
1656506690000|2022-06-29 12:44:50|||||||||1
1656506700000|2022-06-29 12:45:00|21874.4|21854.4|21866.7|21846.7|21874.4|21854.4|21866.7|21846.7|9
1656506710000|2022-06-29 12:45:10|21871.3|21851.3|21874.4|21854.4|21876.7|21856.7|21871.3|21851.3|8
1656506720000|2022-06-29 12:45:20|21871.9|21851.9|21869.2|21849.2|21871.9|21851.9|21869.2|21849.2|11
1656506730000|2022-06-29 12:45:30|21864.5|21844.5|21862|21842|21864.5|21844.5|21862|21842|1
1656506740000|2022-06-29 12:45:40|21859.5|21839.5|21859.2|21839.2|21859.5|21839.5|21859.2|21839.2|3
1656506750000|2022-06-29 12:45:50|21856.9|21836.9|21859.2|21839.2|21859.2|21839.2|21856.7|21836.7|2
1656506760000|2022-06-29 12:46:00|||||||||1
1656506810000|2022-06-29 12:46:50|||||||||4
1656506820000|2022-06-29 12:47:00|21856.7|21836.7|21856.7|21836.7|21856.7|21836.7|21856.7|21836.7|3
1656506830000|2022-06-29 12:47:10|||||||||2
1656506840000|2022-06-29 12:47:20|21859|21839|21864.2|21844.2|21864.2|21844.2|21859|21839|9
1656506850000|2022-06-29 12:47:30|21866.5|21846.5|21866.5|21846.5|21866.5|21846.5|21866.5|21846.5|1
1656506860000|2022-06-29 12:47:40|21866.7|21846.7|21866.7|21846.7|21866.7|21846.7|21866.7|21846.7|0
1656506870000|2022-06-29 12:47:50|21864.4|21844.4|21864.2|21844.2|21864.4|21844.4|21864.2|21844.2|6
1656506880000|2022-06-29 12:48:00|21861.7|21841.7|21864.2|21844.2|21864.2|21844.2|21861.7|21841.7|0
1656506890000|2022-06-29 12:48:10|21864|21844|21864|21844|21864|21844|21864|21844|5
1656506910000|2022-06-29 12:48:30|21861.7|21841.7|21861.8|21841.8|21861.8|21841.8|21861.7|21841.7|3
1656506930000|2022-06-29 12:48:50|21862|21842|21862|21842|21862|21842|21862|21842|4
1656506940000|2022-06-29 12:49:00|21864.5|21844.5|21864.5|21844.5|21864.5|21844.5|21864.5|21844.5|7
1656506950000|2022-06-29 12:49:10|||||||||4
1656506960000|2022-06-29 12:49:20|||||||||2
1656507040000|2022-06-29 12:50:40|21862.2|21842.2|21864.3|21844.3|21864.5|21844.5|21862|21842|12
1656507050000|2022-06-29 12:50:50|21862|21842|21864.5|21844.5|21864.5|21844.5|21862|21842|0
1656507060000|2022-06-29 12:51:00|21864.7|21844.7|21864.7|21844.7|21864.7|21844.7|21864.7|21844.7|9
1656507070000|2022-06-29 12:51:10|21864.9|21844.9|21867.2|21847.2|21867.2|21847.2|21864.9|21844.9|1
1656507090000|2022-06-29 12:51:30|21869.5|21849.5|21869.5|21849.5|21869.5|21849.5|21869.5|21849.5|2
1656507120000|2022-06-29 12:52:00|21872|21852|21872.2|21852.2|21872.2|21852.2|21872|21852|3
1656507130000|2022-06-29 12:52:10|||||||||5
1656507140000|2022-06-29 12:52:20|21872|21852|21872|21852|21872|21852|21872|21852|4
1656507150000|2022-06-29 12:52:30|||||||||3
1656507160000|2022-06-29 12:52:40|21869.7|21849.7|21867|21847|21869.7|21849.7|21867|21847|0
1656507170000|2022-06-29 12:52:50|21872|21852|21872|21852|21872|21852|21872|21852|1
1656507180000|2022-06-29 12:53:00|21869.5|21849.5|21872|21852|21872|21852|21869.5|21849.5|30
1656507200000|2022-06-29 12:53:20|21867.4|21847.4|21867|21847|21867.4|21847.4|21867|21847|1
1656507230000|2022-06-29 12:53:50|21864.5|21844.5|21842|21822|21864.5|21844.5|21842|21822|3
1656507240000|2022-06-29 12:54:00|21839.5|21819.5|21839.5|21819.5|21839.5|21819.5|21839.5|21819.5|0
1656507250000|2022-06-29 12:54:10|||||||||16
1656507270000|2022-06-29 12:54:30|21839.2|21819.2|21834.5|21814.5|21839.2|21819.2|21834.5|21814.5|1
1656507280000|2022-06-29 12:54:40|21834|21814|21827|21807|21834|21814|21827|21807|11
1656507300000|2022-06-29 12:55:00|||||||||10
1656507310000|2022-06-29 12:55:10|21826.5|21806.5|21826.5|21806.5|21826.5|21806.5|21826.5|21806.5|14
1656507340000|2022-06-29 12:55:40|21831.5|21811.5|21831.5|21811.5|21831.5|21811.5|21831.5|21811.5|1
1656507350000|2022-06-29 12:55:50|21831.6|21811.6|21826.6|21806.6|21831.6|21811.6|21826.6|21806.6|3
1656507370000|2022-06-29 12:56:10|21824.3|21804.3|21821.6|21801.6|21824.3|21804.3|21821.6|21801.6|6
1656507380000|2022-06-29 12:56:20|21824|21804|21824.1|21804.1|21824.1|21804.1|21824|21804|4
1656507400000|2022-06-29 12:56:40|21829.1|21809.1|21829.1|21809.1|21829.1|21809.1|21829.1|21809.1|7
1656507410000|2022-06-29 12:56:50|21826.6|21806.6|21826.6|21806.6|21826.6|21806.6|21826.6|21806.6|0
1656507420000|2022-06-29 12:57:00|21824.1|21804.1|21824.1|21804.1|21824.1|21804.1|21824.1|21804.1|1
1656507430000|2022-06-29 12:57:10|21826.5|21806.5|21829|21809|21829|21809|21826.5|21806.5|46
1656507440000|2022-06-29 12:57:20|||||||||1
1656507450000|2022-06-29 12:57:30|||||||||1
1656507460000|2022-06-29 12:57:40|21826.3|21806.3|21826.3|21806.3|21826.3|21806.3|21826.3|21806.3|0
1656507470000|2022-06-29 12:57:50|||||||||1
1656507500000|2022-06-29 12:58:20|21828.8|21808.8|21828.8|21808.8|21828.8|21808.8|21828.8|21808.8|4
1656507510000|2022-06-29 12:58:30|||||||||1
1656507520000|2022-06-29 12:58:40|21833.4|21813.4|21845.4|21825.4|21845.4|21825.4|21833.4|21813.4|6
1656507530000|2022-06-29 12:58:50|21846.3|21826.3|21846.3|21826.3|21846.3|21826.3|21846.3|21826.3|1
1656507540000|2022-06-29 12:59:00|21848.6|21828.6|21869|21849|21869|21849|21848.6|21828.6|6
1656507550000|2022-06-29 12:59:10|21873.8|21853.8|21876.3|21856.3|21878.6|21858.6|21873.8|21853.8|3
1656507560000|2022-06-29 12:59:20|21878.8|21858.8|21881.3|21861.3|21881.3|21861.3|21878.8|21858.8|18
1656507570000|2022-06-29 12:59:30|21879|21859|21878.8|21858.8|21879|21859|21878.8|21858.8|15
1656507580000|2022-06-29 12:59:40|21874.1|21854.1|21874.1|21854.1|21874.1|21854.1|21874.1|21854.1|0
1656507590000|2022-06-29 12:59:50|21873.8|21853.8|21871.5|21851.5|21873.8|21853.8|21871.3|21851.3|12
1656507600000|2022-06-29 13:00:00|21869.1|21849.1|21886.3|21866.3|21886.3|21866.3|21869|21849|19
1656507610000|2022-06-29 13:00:10|21886.1|21866.1|21883.8|21863.8|21886.1|21866.1|21883.8|21863.8|1
1656507650000|2022-06-29 13:00:50|||||||||1
1656507660000|2022-06-29 13:01:00|21883.4|21863.4|21888.4|21868.4|21890.9|21870.9|21883.4|21863.4|12
1656507670000|2022-06-29 13:01:10|||||||||5
1656507680000|2022-06-29 13:01:20|21886.1|21866.1|21883.6|21863.6|21886.1|21866.1|21883.6|21863.6|2
1656507690000|2022-06-29 13:01:30|21883.4|21863.4|21883.4|21863.4|21883.4|21863.4|21883.4|21863.4|7
1656507700000|2022-06-29 13:01:40|||||||||4
1656507710000|2022-06-29 13:01:50|21883.6|21863.6|21883.6|21863.6|21883.6|21863.6|21883.6|21863.6|10
1656507720000|2022-06-29 13:02:00|21892.9|21872.9|21901.1|21881.1|21908.4|21888.4|21892.9|21872.9|46
1656507730000|2022-06-29 13:02:10|21901.3|21881.3|21888.4|21868.4|21905.9|21885.9|21888.4|21868.4|14
1656507740000|2022-06-29 13:02:20|21883.4|21863.4|21868.8|21848.8|21883.4|21863.4|21868.8|21848.8|1
1656507750000|2022-06-29 13:02:30|21868.4|21848.4|21868.4|21848.4|21868.4|21848.4|21868.4|21848.4|2
1656507760000|2022-06-29 13:02:40|21865.9|21845.9|21865.9|21845.9|21865.9|21845.9|21865.9|21845.9|2
1656507770000|2022-06-29 13:02:50|21868.4|21848.4|21868.4|21848.4|21868.4|21848.4|21868.4|21848.4|4
1656507780000|2022-06-29 13:03:00|21878.2|21858.2|21880.5|21860.5|21880.5|21860.5|21878.2|21858.2|10
1656507790000|2022-06-29 13:03:10|21880.4|21860.4|21880.4|21860.4|21880.4|21860.4|21880.4|21860.4|6
1656507820000|2022-06-29 13:03:40|21880.5|21860.5|21880.5|21860.5|21880.5|21860.5|21880.5|21860.5|9
1656507830000|2022-06-29 13:03:50|21875.5|21855.5|21875.5|21855.5|21875.5|21855.5|21875.5|21855.5|5
1656507840000|2022-06-29 13:04:00|21868|21848|21867.7|21847.7|21868|21848|21867.7|21847.7|29
1656507850000|2022-06-29 13:04:10|21872.3|21852.3|21874.6|21854.6|21875.2|21855.2|21872.3|21852.3|288
1656507860000|2022-06-29 13:04:20|21867.7|21847.7|21867.7|21847.7|21867.7|21847.7|21867.7|21847.7|2
1656507870000|2022-06-29 13:04:30|21860.3|21840.3|21857.8|21837.8|21860.3|21840.3|21857.8|21837.8|2
1656507890000|2022-06-29 13:04:50|21850.5|21830.5|21850.5|21830.5|21850.5|21830.5|21850.5|21830.5|9
1656507900000|2022-06-29 13:05:00|21848.2|21828.2|21848|21828|21848.2|21828.2|21848|21828|0
1656507910000|2022-06-29 13:05:10|21845.7|21825.7|21845.7|21825.7|21845.7|21825.7|21845.7|21825.7|2
1656507930000|2022-06-29 13:05:30|21845.5|21825.5|21845.5|21825.5|21845.5|21825.5|21845.5|21825.5|2
1656507950000|2022-06-29 13:05:50|||||||||3
1656507960000|2022-06-29 13:06:00|21840.5|21820.5|21833.4|21793.4|21840.5|21820.5|21825.5|21793|9
1656507970000|2022-06-29 13:06:10|21825.3|21805.3|21825.5|21805.5|21825.5|21805.5|21825.3|21805.3|4
1656508000000|2022-06-29 13:06:40|||||||||1
1656508020000|2022-06-29 13:07:00|||||||||2
1656508040000|2022-06-29 13:07:20|||||||||11
1656508050000|2022-06-29 13:07:30|21823.2|21803.2|21830.7|21810.7|21830.7|21810.7|21823.2|21803.2|11
1656508060000|2022-06-29 13:07:40|21835.5|21815.5|21843|21823|21843|21823|21835.5|21815.5|3
1656508070000|2022-06-29 13:07:50|||||||||1
1656508110000|2022-06-29 13:08:30|21867.5|21827.5|21872.7|21852.7|21872.7|21852.7|21857.5|21827.5|6
1656508120000|2022-06-29 13:08:40|21873|21853|21880.5|21860.5|21880.5|21860.5|21873|21853|4
1656508140000|2022-06-29 13:09:00|||||||||5
1656508160000|2022-06-29 13:09:20|||||||||5
1656508170000|2022-06-29 13:09:30|||||||||1
1656508190000|2022-06-29 13:09:50|||||||||17
1656508200000|2022-06-29 13:10:00|||||||||1
1656508230000|2022-06-29 13:10:30|||||||||1
1656508240000|2022-06-29 13:10:40|||||||||2
1656508250000|2022-06-29 13:10:50|||||||||3
1656508260000|2022-06-29 13:11:00|21882.8|21862.8|21885.5|21865.5|21885.5|21865.5|21882.8|21862.8|8
1656508270000|2022-06-29 13:11:10|||||||||5
1656508280000|2022-06-29 13:11:20|||||||||36
1656508290000|2022-06-29 13:11:30|||||||||3
1656508310000|2022-06-29 13:11:50|||||||||3
1656508320000|2022-06-29 13:12:00|21883.2|21863.2|21885.7|21865.7|21885.9|21865.9|21883.2|21863.2|7
1656508330000|2022-06-29 13:12:10|||||||||3
1656508340000|2022-06-29 13:12:20|21885.5|21865.5|21885.5|21865.5|21885.5|21865.5|21885.5|21865.5|3
1656508350000|2022-06-29 13:12:30|21885.3|21865.3|21885.5|21865.5|21885.5|21865.5|21885.3|21865.3|3
1656508360000|2022-06-29 13:12:40|21887.8|21867.8|21887.8|21867.8|21887.8|21867.8|21887.8|21867.8|1
1656508370000|2022-06-29 13:12:50|21895.5|21875.5|21897.6|21877.6|21897.8|21877.8|21895.5|21875.5|6
1656508380000|2022-06-29 13:13:00|||||||||2
1656508390000|2022-06-29 13:13:10|21897.5|21877.5|21905.3|21885.3|21905.3|21885.3|21897.5|21877.5|31
1656508400000|2022-06-29 13:13:20|21910.1|21890.1|21927.8|21907.8|21930.3|21910.3|21910.1|21890.1|16
1656508410000|2022-06-29 13:13:30|21923.2|21903.2|21925.1|21905.1|21927.5|21907.5|21915.1|21895.1|32
1656508420000|2022-06-29 13:13:40|21934.4|21914.4|21949.6|21929.6|21949.6|21929.6|21934.4|21914.4|56
1656508430000|2022-06-29 13:13:50|||||||||4
1656508440000|2022-06-29 13:14:00|21951.9|21931.9|21952.3|21932.3|21952.3|21932.3|21951.9|21931.9|2
1656508450000|2022-06-29 13:14:10|21952.6|21932.6|21947.8|21927.8|21952.6|21932.6|21947.8|21927.8|34
1656508460000|2022-06-29 13:14:20|21945.3|21925.3|21947.5|21927.5|21947.5|21927.5|21942.8|21922.8|15
1656508470000|2022-06-29 13:14:30|21947.6|21927.6|21990|21970|21990|21970|21947.6|21927.6|22
1656508480000|2022-06-29 13:14:40|21992.5|21972.5|21992.5|21972.5|21992.5|21972.5|21992.5|21972.5|5
1656508490000|2022-06-29 13:14:50|22004.8|21984.8|22022.5|22002.5|22022.5|22002.5|22004.8|21984.8|79
1656508500000|2022-06-29 13:15:00|22025.1|22005.1|22027.6|22007.6|22027.6|22007.6|22025.1|22005.1|14
1656508510000|2022-06-29 13:15:10|22030|22010|22065.1|22045.1|22065.1|22045.1|22027.5|22007.5|22
1656508520000|2022-06-29 13:15:20|22067.6|22047.6|22065.3|22045.3|22067.6|22047.6|22065.3|22045.3|31
1656508530000|2022-06-29 13:15:30|22065.1|22045.1|22065.1|22045.1|22065.1|22045.1|22065.1|22045.1|1
1656508540000|2022-06-29 13:15:40|22065|22045|22062.6|22042.6|22065|22045|22062.6|22042.6|5
1656508550000|2022-06-29 13:15:50|22063.2|22043.2|22072.4|22052.4|22072.4|22052.4|22063.2|22043.2|3
1656508560000|2022-06-29 13:16:00|22074.9|22054.9|22074.9|22054.9|22074.9|22054.9|22070.1|22050.1|2
1656508570000|2022-06-29 13:16:10|22075.1|22055.1|22075.1|22055.1|22075.1|22055.1|22070.1|22050.1|4
1656508580000|2022-06-29 13:16:20|22074.8|22054.8|22075.1|22055.1|22075.1|22055.1|22070.1|22050.1|14
1656508590000|2022-06-29 13:16:30|22074.9|22054.9|22075.3|22055.3|22075.3|22055.3|22074.9|22054.9|36
1656508600000|2022-06-29 13:16:40|22077.6|22057.6|22102.4|22082.4|22107.6|22087.6|22077.6|22057.6|14
1656508610000|2022-06-29 13:16:50|22104.8|22084.8|22139.8|22119.8|22146.9|22119.8|22104.8|22084.8|100
1656508620000|2022-06-29 13:17:00|22142.1|22122.1|22162.1|22142.1|22172.3|22147.3|22142.1|22122.1|76
1656508630000|2022-06-29 13:17:10|22159.8|22139.8|22169.8|22149.8|22169.8|22149.8|22159.8|22139.8|17
1656508640000|2022-06-29 13:17:20|22172.3|22152.3|22162.3|22142.3|22172.3|22152.3|22162.3|22142.3|34
1656508650000|2022-06-29 13:17:30|22154.9|22134.9|22147.4|22127.4|22154.9|22134.9|22145.1|22125.1|9
1656508660000|2022-06-29 13:17:40|22149.8|22129.8|22149.9|22129.9|22149.9|22129.9|22149.8|22129.8|2
1656508670000|2022-06-29 13:17:50|22147.6|22127.6|22139.8|22119.8|22147.6|22127.6|22139.8|22119.8|11
1656508680000|2022-06-29 13:18:00|22154.8|22114.8|22159.6|22139.6|22159.6|22139.6|22149.4|22114.8|55
1656508690000|2022-06-29 13:18:10|22161.9|22141.9|22166.9|22146.9|22166.9|22146.9|22161.9|22141.9|3
1656508700000|2022-06-29 13:18:20|22167.6|22147.6|22194.6|22174.6|22196.9|22176.9|22167.6|22147.6|5
1656508710000|2022-06-29 13:18:30|22194.4|22174.4|22214.4|22194.4|22226.9|22199.2|22194.4|22162.1|8
1656508720000|2022-06-29 13:18:40|22212.1|22192.1|22214.4|22194.4|22216.9|22196.9|22211.9|22191.9|13
1656508730000|2022-06-29 13:18:50|22242.2|22222.2|22239|22199|22243.7|22223.7|22238.7|22199|29
1656508740000|2022-06-29 13:19:00|22241.5|22201.5|22239.4|22219.4|22241.5|22219.4|22224.4|22201.5|24
1656508750000|2022-06-29 13:19:10|22244.2|22224.2|22246.3|22226.3|22256.5|22228.8|22244.2|22216.5|106
1656508760000|2022-06-29 13:19:20|22249|22229|22249|22229|22249|22229|22246.7|22226.7|100
1656508770000|2022-06-29 13:19:30|22244.4|22224.4|22231.9|22191.9|22244.4|22224.4|22231.9|22191.9|20
1656508780000|2022-06-29 13:19:40|22224.2|22204.2|22226.9|22206.9|22229.4|22209.4|22224.2|22204.2|24
1656508790000|2022-06-29 13:19:50|22217.6|22197.6|22226.9|22186.9|22227.1|22197.6|22214.8|22186.9|12
1656508800000|2022-06-29 13:20:00|22221.9|22201.9|22229.4|22209.4|22229.4|22209.4|22221.9|22201.9|14
1656508810000|2022-06-29 13:20:10|||||||||3
1656508820000|2022-06-29 13:20:20|||||||||2
1656508830000|2022-06-29 13:20:30|22226.9|22206.9|22224.4|22204.4|22226.9|22206.9|22224.4|22204.4|5
1656508840000|2022-06-29 13:20:40|22232.1|22192.1|22226.9|22206.9|22232.1|22206.9|22224.4|22191.9|8
1656508850000|2022-06-29 13:20:50|22231.9|22211.9|22241.9|22221.9|22246.5|22226.5|22231.9|22211.9|9
1656508860000|2022-06-29 13:21:00|22244.4|22224.4|22244.4|22224.4|22244.4|22224.4|22244.4|22224.4|10
1656508870000|2022-06-29 13:21:10|22244.2|22224.2|22266.9|22246.9|22266.9|22246.9|22244.2|22224.2|22
1656508880000|2022-06-29 13:21:20|22271.5|22251.5|22266.9|22246.9|22271.9|22251.9|22266.9|22246.9|6
1656508890000|2022-06-29 13:21:30|22269.2|22249.2|22269.4|22249.4|22269.4|22249.4|22269.2|22249.2|6
1656508900000|2022-06-29 13:21:40|||||||||10
1656508910000|2022-06-29 13:21:50|22334.4|22274.4|22356.7|22336.7|22356.7|22336.7|22334.4|22274.4|90
1656508920000|2022-06-29 13:22:00|22371.9|22351.9|22389.4|22369.4|22391.9|22371.9|22371.9|22351.9|26
1656508930000|2022-06-29 13:22:10|22394|22374|22454.4|22434.4|22479|22444.2|22391.9|22371.9|48
1656508940000|2022-06-29 13:22:20|22449.7|22429.7|22466.7|22446.7|22466.7|22446.7|22449.4|22429.4|14
1656508950000|2022-06-29 13:22:30|22467.1|22447.1|22471.9|22451.9|22471.9|22451.9|22466.9|22446.9|10
1656508960000|2022-06-29 13:22:40|22472.1|22452.1|22596.9|22556.9|22599.2|22559.2|22472.1|22452.1|71
1656508970000|2022-06-29 13:22:50|22589.2|22569.2|22603.8|22583.8|22616.3|22583.8|22589|22569|28
1656508980000|2022-06-29 13:23:00|22611.3|22591.3|22756.5|22736.5|22806.3|22766.3|22611.3|22591.3|80
1656508990000|2022-06-29 13:23:10|22761.3|22741.3|22861.5|22841.5|22866.2|22846.2|22761.3|22741.3|61
1656509000000|2022-06-29 13:23:20|22854.4|22834.4|22991.7|22931.7|23006.5|22978.8|22854.2|22833.8|123
1656509010000|2022-06-29 13:23:30|22989|22929|22800.7|22780.7|22989|22967.6|22800.7|22780.7|89
1656509020000|2022-06-29 13:23:40|22806.5|22766.5|22739.7|22699.7|22806.7|22766.5|22739.6|22699.6|73
1656509030000|2022-06-29 13:23:50|22754.4|22694.4|22757.2|22737.2|22782.1|22737.4|22754.2|22694.4|14
1656509040000|2022-06-29 13:24:00|22757.1|22737.1|22772.1|22752.1|22777.1|22752.1|22757.1|22736.9|16
1656509050000|2022-06-29 13:24:10|22772.2|22752.2|22771.9|22731.9|22772.4|22752.2|22769.4|22731.9|27
1656509060000|2022-06-29 13:24:20|22764.4|22744.4|22751.7|22711.7|22764.4|22744.4|22749.4|22701.7|14
1656509070000|2022-06-29 13:24:30|22751.9|22711.9|22744.2|22704.2|22767.4|22726.9|22709.4|22669.4|44
1656509080000|2022-06-29 13:24:40|22722.4|22702.4|22764.6|22724.6|22766.9|22724.6|22719.4|22674|18
1656509090000|2022-06-29 13:24:50|22769.6|22729.6|22734|22714|22769.6|22741.7|22734|22714|50
1656509100000|2022-06-29 13:25:00|22734.2|22714.2|22739.4|22719.4|22739.4|22719.4|22734.2|22714.2|20
1656509110000|2022-06-29 13:25:10|22741.7|22721.7|22741.7|22721.7|22741.9|22721.9|22741.7|22721.7|17
1656509120000|2022-06-29 13:25:20|22726.9|22706.9|22676.7|22656.7|22726.9|22706.9|22674.2|22654.2|22
1656509130000|2022-06-29 13:25:30|22682.1|22642.1|22681.5|22641.5|22682.2|22644.7|22662.1|22641.5|18
1656509140000|2022-06-29 13:25:40|22682.1|22642.1|22682.1|22642.1|22682.2|22642.2|22682.1|22642.1|14
1656509150000|2022-06-29 13:25:50|22669.2|22649.2|22669.2|22649.2|22669.2|22649.2|22669.2|22649.2|9
1656509160000|2022-06-29 13:26:00|22671.7|22631.7|22676.5|22636.5|22701.3|22681.3|22664|22631.7|14
1656509170000|2022-06-29 13:26:10|22676.7|22636.7|22706.5|22646.5|22706.5|22649|22669|22636.7|11
1656509180000|2022-06-29 13:26:20|22716.5|22656.5|22704.2|22664.2|22716.5|22664.2|22704.2|22656.5|6
1656509190000|2022-06-29 13:26:30|22704|22664|22714|22694|22714|22694|22698.6|22664|7
1656509200000|2022-06-29 13:26:40|22721.7|22681.7|22694.2|22674.2|22721.7|22681.7|22694.2|22666.5|12
1656509210000|2022-06-29 13:26:50|22694.7|22674.7|22714.2|22694.2|22721.7|22694.2|22694.7|22661.7|14
1656509220000|2022-06-29 13:27:00|22714.4|22694.4|22737.1|22717.1|22749.4|22719.4|22714.4|22689.4|21
1656509230000|2022-06-29 13:27:10|22739.4|22699.4|22739.4|22699.4|22751.7|22699.4|22739.4|22687.6|8
1656509240000|2022-06-29 13:27:20|22751.7|22691.7|22751.9|22691.9|22751.9|22691.9|22751.7|22691.7|3
1656509250000|2022-06-29 13:27:30|22747|22687|22747|22687|22747|22687|22747|22687|23
1656509260000|2022-06-29 13:27:40|22739.5|22699.5|22739.4|22719.4|22741.9|22721.9|22739.4|22699.5|5
1656509270000|2022-06-29 13:27:50|22736.9|22716.9|22734.5|22714.5|22736.9|22716.9|22734.5|22714.5|18
1656509280000|2022-06-29 13:28:00|22734.4|22714.4|22719.7|22679.7|22741.9|22714.4|22712|22674.7|19
1656509290000|2022-06-29 13:28:10|22719.4|22679.4|22707.2|22687.2|22719.4|22689.2|22692.2|22672.2|18
1656509300000|2022-06-29 13:28:20|22709.7|22689.7|22709.7|22689.7|22709.7|22689.7|22709.7|22689.7|1
1656509310000|2022-06-29 13:28:30|22719.7|22679.7|22702.6|22682.6|22722.2|22689.9|22702.6|22677.4|27
1656509320000|2022-06-29 13:28:40|22700.3|22680.3|22669.7|22649.7|22700.3|22680.3|22669.7|22642|8
1656509330000|2022-06-29 13:28:50|22672|22652|22672.2|22652.2|22672.2|22652.2|22672|22652|1
1656509340000|2022-06-29 13:29:00|22674.5|22654.5|22707|22687|22707|22687|22674.5|22654.5|19
1656509350000|2022-06-29 13:29:10|22707.2|22687.2|22692.2|22652.2|22712.4|22687.2|22684.7|22652.2|14
1656509360000|2022-06-29 13:29:20|22689.9|22649.9|22672.2|22652.2|22692.2|22652.2|22672.2|22649.7|7
1656509370000|2022-06-29 13:29:30|22669.7|22649.7|22677.2|22657.2|22677.2|22657.2|22669.7|22649.7|2
1656509390000|2022-06-29 13:29:50|22684.7|22664.7|22692.2|22652.2|22692.2|22664.7|22684.7|22652.2|11
1656509400000|2022-06-29 13:30:00|22714.7|22674.7|22724.9|22704.9|22724.9|22704.9|22709.7|22674.7|29
1656509410000|2022-06-29 13:30:10|22722.2|22702.2|22722.4|22702.4|22722.4|22702.4|22722.2|22702.2|11
1656509420000|2022-06-29 13:30:20|||||||||10
1656509430000|2022-06-29 13:30:30|22719.9|22699.9|22714.9|22694.9|22719.9|22699.9|22714.9|22694.9|7
1656509440000|2022-06-29 13:30:40|22712.2|22672.2|22712.2|22672.2|22712.2|22672.2|22712.2|22672.2|3
1656509450000|2022-06-29 13:30:50|22697.2|22677.2|22694.4|22674.4|22697.2|22677.2|22689.7|22669.7|11
1656509460000|2022-06-29 13:31:00|22694.5|22674.5|22667.2|22647.2|22694.5|22674.5|22659.9|22639.9|34
1656509470000|2022-06-29 13:31:10|22669.7|22649.7|22681.9|22661.9|22681.9|22661.9|22669.7|22649.7|12
1656509480000|2022-06-29 13:31:20|22677.2|22657.2|22674.9|22654.9|22677.2|22657.2|22674.9|22654.9|5
1656509490000|2022-06-29 13:31:30|22674.7|22654.7|22674|22654|22674.7|22654.7|22674|22654|7
1656509500000|2022-06-29 13:31:40|22657.8|22637.8|22669.7|22649.7|22669.7|22649.7|22655.1|22635.1|10
1656509510000|2022-06-29 13:31:50|22674.4|22654.4|22677|22657|22677|22657|22674.4|22654.4|7
1656509520000|2022-06-29 13:32:00|22682.2|22662.2|22657.4|22637.4|22682.2|22662.2|22657.4|22637.4|30
1656509530000|2022-06-29 13:32:10|22655.1|22635.1|22646.9|22626.9|22655.1|22635.1|22646.9|22626.9|10
1656509540000|2022-06-29 13:32:20|22649.9|22609.9|22639.7|22619.7|22649.9|22619.7|22632.6|22609.9|23
1656509550000|2022-06-29 13:32:30|22640.1|22620.1|22647.9|22627.9|22647.9|22627.9|22640.1|22607.6|26
1656509560000|2022-06-29 13:32:40|22650.3|22630.3|22650.3|22630.3|22650.3|22630.3|22647.9|22627.9|5
1656509570000|2022-06-29 13:32:50|22650.1|22630.1|22642.8|22622.8|22650.4|22630.4|22642.8|22622.8|12
1656509580000|2022-06-29 13:33:00|22645.3|22625.3|22651|22631|22651|22631|22645.3|22625.3|24
1656509590000|2022-06-29 13:33:10|22664.9|22644.9|22672.2|22652.2|22672.6|22652.6|22664.9|22644.9|10
1656509600000|2022-06-29 13:33:20|22670.3|22650.3|22700.1|22680.1|22700.1|22680.1|22665.1|22645.1|33
1656509610000|2022-06-29 13:33:30|22695.1|22655.1|22687.6|22667.6|22697.6|22667.6|22684.9|22655.1|15
1656509620000|2022-06-29 13:33:40|22687|22667|22680.1|22660.1|22687|22667|22680.1|22660.1|27
1656509630000|2022-06-29 13:33:50|22677.8|22657.8|22677.6|22657.6|22677.9|22657.9|22677.6|22657.6|5
1656509640000|2022-06-29 13:34:00|22672.9|22652.9|22662.8|22622.8|22672.9|22652.9|22662.6|22622.8|37
1656509650000|2022-06-29 13:34:10|22660.1|22640.1|22662.8|22642.8|22662.8|22642.8|22660.1|22640.1|10
1656509660000|2022-06-29 13:34:20|22662.4|22642.4|22645.1|22625.1|22662.4|22642.4|22645.1|22625.1|6
1656509670000|2022-06-29 13:34:30|22640.1|22620.1|22652.6|22612.6|22652.6|22620.1|22640.1|22612.6|4
1656509680000|2022-06-29 13:34:40|22647.6|22627.6|22637.6|22617.6|22647.6|22627.6|22637.6|22617.6|30
1656509690000|2022-06-29 13:34:50|22637.4|22617.4|22632.9|22592.9|22637.6|22617.6|22632.9|22592.9|19
1656509700000|2022-06-29 13:35:00|22620.6|22600.6|22625.4|22605.4|22632.8|22605.4|22620.6|22592.8|4
1656509710000|2022-06-29 13:35:10|22630.1|22610.1|22633.5|22593.5|22633.5|22610.4|22630.1|22593.5|10
1656509720000|2022-06-29 13:35:20|22632.9|22592.9|22622.9|22602.9|22632.9|22605.4|22615.6|22592.9|17
1656509740000|2022-06-29 13:35:40|22617.8|22597.8|22610.4|22590.4|22617.8|22597.8|22610.4|22590.4|3
1656509750000|2022-06-29 13:35:50|22612.8|22592.8|22608.1|22588.1|22612.8|22592.8|22608.1|22588.1|7
1656509760000|2022-06-29 13:36:00|22607.9|22587.9|22608.1|22588.1|22608.1|22588.1|22607.9|22587.9|16
1656509770000|2022-06-29 13:36:10|22607.9|22587.9|22605.4|22585.4|22607.9|22587.9|22605.4|22585.4|67
1656509780000|2022-06-29 13:36:20|22601|22581|22591|22551|22601|22581|22591|22551|9
1656509790000|2022-06-29 13:36:30|22583.5|22543.5|22576.4|22536.4|22583.5|22549|22556.9|22536.4|43
1656509800000|2022-06-29 13:36:40|22578.5|22538.5|22578.7|22538.7|22578.7|22538.7|22578.5|22538.5|1
1656509820000|2022-06-29 13:37:00|22561.3|22541.3|22578.3|22538.3|22578.3|22543.7|22561|22538.3|17
1656509830000|2022-06-29 13:37:10|22566.3|22546.3|22573.5|22553.5|22578.5|22553.5|22566.2|22538.5|12
1656509840000|2022-06-29 13:37:20|22571.2|22551.2|22575.8|22555.8|22575.8|22555.8|22571.2|22551.2|14
1656509850000|2022-06-29 13:37:30|22576.2|22556.2|22578.7|22558.7|22578.7|22558.7|22573.8|22553.8|17
1656509860000|2022-06-29 13:37:40|22578.5|22558.5|22576.2|22556.2|22578.5|22558.5|22576.2|22556.2|1
1656509870000|2022-06-29 13:37:50|||||||||11
1656509880000|2022-06-29 13:38:00|22571.3|22551.3|22571.3|22551.3|22573.7|22553.7|22571.2|22551.2|13
1656509890000|2022-06-29 13:38:10|22571.2|22551.2|22568.7|22548.7|22571.2|22551.2|22568.7|22548.7|3
1656509900000|2022-06-29 13:38:20|22571|22551|22575.6|22555.6|22583.1|22555.6|22566.2|22543.1|17
1656509910000|2022-06-29 13:38:30|22580.8|22560.8|22608.1|22588.1|22608.1|22588.1|22580.8|22560.8|11
1656509920000|2022-06-29 13:38:40|22610.6|22590.6|22601.7|22581.7|22618.8|22598.8|22601.7|22581.7|28
1656509930000|2022-06-29 13:38:50|22601.2|22581.2|22583.7|22563.7|22601.2|22581.2|22583.7|22563.7|14
1656509940000|2022-06-29 13:39:00|22583.8|22563.8|22591.3|22571.3|22591.3|22571.3|22583.8|22563.8|10
1656509950000|2022-06-29 13:39:10|22589|22569|22586.3|22566.3|22596.2|22576.2|22583.8|22563.8|8
1656509960000|2022-06-29 13:39:20|22583.8|22563.8|22606|22586|22606|22586|22583.8|22563.8|9
1656509970000|2022-06-29 13:39:30|22608.7|22588.7|22608.8|22588.8|22608.8|22588.8|22608.7|22588.7|7
1656509980000|2022-06-29 13:39:40|22606.2|22586.2|22606.2|22586.2|22606.2|22586.2|22606.2|22586.2|12
1656509990000|2022-06-29 13:39:50|22603.8|22583.8|22603.7|22583.7|22603.8|22583.8|22603.7|22583.7|17
1656510000000|2022-06-29 13:40:00|||||||||4
1656510010000|2022-06-29 13:40:10|22601.3|22581.3|22596.2|22576.2|22601.3|22581.3|22596.2|22576.2|13
1656510020000|2022-06-29 13:40:20|22591.3|22571.3|22578.3|22558.3|22591.3|22571.3|22574.2|22554.2|5
1656510030000|2022-06-29 13:40:30|22576|22556|22563.1|22543.1|22576|22556|22560.8|22540.8|10
1656510040000|2022-06-29 13:40:40|22560.8|22540.8|22558.3|22538.3|22560.8|22540.8|22558.3|22538.3|6
1656510050000|2022-06-29 13:40:50|||||||||1
1656510060000|2022-06-29 13:41:00|||||||||8
1656510070000|2022-06-29 13:41:10|22577.7|22537.7|22570.8|22550.8|22577.7|22553.3|22570.8|22537.7|9
1656510080000|2022-06-29 13:41:20|22583.1|22543.1|22583.1|22543.1|22583.1|22543.1|22583.1|22543.1|0
1656510090000|2022-06-29 13:41:30|22583.3|22543.3|22580.8|22560.8|22583.3|22560.8|22578.3|22543.3|10
1656510100000|2022-06-29 13:41:40|22585.4|22565.4|22585.6|22565.6|22585.6|22565.6|22585.4|22565.4|10
1656510110000|2022-06-29 13:41:50|22587.9|22567.9|22585.8|22565.8|22588.1|22568.1|22585.8|22565.8|1
1656510120000|2022-06-29 13:42:00|22571.5|22551.5|22573.3|22553.3|22578.5|22553.3|22571.5|22538.3|8
1656510130000|2022-06-29 13:42:10|22577.9|22557.9|22583.1|22563.1|22583.1|22563.1|22577.9|22557.9|6
1656510140000|2022-06-29 13:42:20|22585.6|22565.6|22605.6|22585.6|22605.6|22585.6|22585.6|22565.6|8
1656510150000|2022-06-29 13:42:30|22605.8|22585.8|22594.2|22574.2|22605.8|22585.8|22594.2|22574.2|10
1656510160000|2022-06-29 13:42:40|22594|22574|22599|22579|22599|22579|22594|22574|10
1656510170000|2022-06-29 13:42:50|||||||||4
1656510180000|2022-06-29 13:43:00|22594.4|22574.4|22618.6|22598.6|22623.6|22603.6|22594.2|22574.2|32
1656510190000|2022-06-29 13:43:10|22620.6|22600.6|22613.1|22593.1|22620.8|22600.8|22613.1|22593.1|12
1656510200000|2022-06-29 13:43:20|||||||||3
1656510210000|2022-06-29 13:43:30|22610.6|22590.6|22611|22591|22611|22591|22610.6|22590.6|6
1656510220000|2022-06-29 13:43:40|22608.6|22588.6|22608.6|22588.6|22611|22591|22608.6|22588.6|13
1656510230000|2022-06-29 13:43:50|22606.3|22586.3|22608.6|22588.6|22608.6|22588.6|22606.3|22586.3|7
1656510240000|2022-06-29 13:44:00|||||||||1
1656510250000|2022-06-29 13:44:10|22606.3|22586.3|22606.1|22586.1|22606.3|22586.3|22606.1|22586.1|0
1656510260000|2022-06-29 13:44:20|22608.6|22588.6|22608.6|22588.6|22608.6|22588.6|22608.6|22588.6|11
1656510270000|2022-06-29 13:44:30|22606.1|22586.1|22584|22564|22606.1|22586.1|22584|22564|31
1656510280000|2022-06-29 13:44:40|22566.9|22546.9|22551.7|22531.7|22566.9|22546.9|22551.7|22531.7|5
1656510290000|2022-06-29 13:44:50|22549|22529|22549|22529|22549|22529|22549|22529|11
1656510300000|2022-06-29 13:45:00|22548.8|22528.8|22558.5|22538.5|22558.5|22538.5|22548.8|22528.8|10
1656510310000|2022-06-29 13:45:10|22558.6|22538.6|22556.5|22536.5|22558.8|22538.8|22556.1|22536.1|22
1656510320000|2022-06-29 13:45:20|22551.7|22531.7|22541.5|22521.5|22551.9|22531.7|22541.5|22511.9|4
1656510330000|2022-06-29 13:45:30|22536.5|22516.5|22536.5|22516.5|22536.5|22516.5|22536.5|22516.5|6
1656510340000|2022-06-29 13:45:40|22534.2|22514.2|22539.7|22519.7|22539.7|22519.7|22534.2|22514.2|18
1656510350000|2022-06-29 13:45:50|22537.4|22517.4|22537.2|22517.2|22537.4|22517.4|22537.2|22517.2|39
1656510360000|2022-06-29 13:46:00|22532.4|22512.4|22522.2|22502.2|22532.4|22512.4|22522.2|22502.2|36
1656510370000|2022-06-29 13:46:10|22517.6|22497.6|22517.2|22497.2|22517.6|22497.6|22517.2|22497.2|2
1656510380000|2022-06-29 13:46:20|22516.9|22496.9|22516.9|22496.9|22516.9|22496.9|22516.9|22496.9|55
1656510390000|2022-06-29 13:46:30|||||||||2
1656510400000|2022-06-29 13:46:40|22512.1|22492.1|22514.6|22494.6|22514.6|22494.6|22512.1|22492.1|15
1656510410000|2022-06-29 13:46:50|22516.9|22496.9|22517.2|22497.2|22519.6|22499.6|22516.9|22496.9|20
1656510420000|2022-06-29 13:47:00|||||||||9
1656510430000|2022-06-29 13:47:10|22519.6|22499.6|22512.2|22492.2|22519.6|22499.6|22512.2|22492.2|6
1656510440000|2022-06-29 13:47:20|22504.7|22484.7|22484.7|22464.7|22504.7|22484.7|22484.7|22464.7|13
1656510450000|2022-06-29 13:47:30|22482.4|22462.4|22482.2|22462.2|22482.4|22462.4|22482.2|22462.2|8
1656510460000|2022-06-29 13:47:40|22479.7|22459.7|22477.2|22457.2|22479.7|22459.7|22477.2|22457.2|4
1656510470000|2022-06-29 13:47:50|22474.9|22454.9|22462.4|22442.4|22474.9|22454.9|22462.4|22442.4|5
1656510480000|2022-06-29 13:48:00|22462.2|22442.2|22459.6|22439.6|22462.2|22442.2|22459.6|22439.6|7
1656510490000|2022-06-29 13:48:10|22457.2|22437.2|22464.7|22444.7|22464.7|22444.7|22454.7|22434.7|14
1656510500000|2022-06-29 13:48:20|22465.1|22445.1|22474.7|22454.7|22474.7|22454.7|22465.1|22445.1|1
1656510510000|2022-06-29 13:48:30|22477|22457|22477.2|22457.2|22477.2|22457.2|22477|22457|39
1656510520000|2022-06-29 13:48:40|22474.7|22454.7|22469.7|22449.7|22474.7|22454.7|22469.7|22449.7|8
1656510540000|2022-06-29 13:49:00|||||||||3
1656510550000|2022-06-29 13:49:10|22472.2|22452.2|22472.2|22452.2|22472.2|22452.2|22472.2|22452.2|6
1656510560000|2022-06-29 13:49:20|22569.7|22509.7|22542.2|22502.2|22569.7|22509.7|22542.2|22502.2|3
1656510570000|2022-06-29 13:49:30|22539.7|22499.7|22525.1|22485.1|22539.7|22499.7|22525.1|22485.1|60
1656510580000|2022-06-29 13:49:40|22522.8|22482.8|22522.8|22482.8|22522.8|22482.8|22522.8|22482.8|3
1656510590000|2022-06-29 13:49:50|22523|22483|22525.3|22485.3|22525.3|22485.3|22523|22483|3
1656510600000|2022-06-29 13:50:00|22517.6|22497.6|22520.1|22500.1|22520.1|22500.1|22517.6|22497.6|1
1656510610000|2022-06-29 13:50:10|||||||||2
1656510620000|2022-06-29 13:50:20|22524.7|22504.7|22525.1|22505.1|22525.1|22505.1|22524.7|22504.7|10
1656510650000|2022-06-29 13:50:50|22527.6|22507.6|22565.1|22505.1|22565.1|22517.2|22527.6|22504.2|9
1656510660000|2022-06-29 13:51:00|22567.6|22507.6|22562.2|22522.2|22567.6|22522.2|22562.2|22507.6|0
1656510670000|2022-06-29 13:51:10|22562.6|22522.6|22562.6|22522.6|22562.6|22522.6|22562.6|22522.6|0
1656510680000|2022-06-29 13:51:20|22563.1|22523.1|22565.1|22545.1|22565.1|22545.1|22560.1|22523.1|23
1656510700000|2022-06-29 13:51:40|22567.4|22547.4|22567.4|22547.4|22567.4|22547.4|22567.4|22547.4|2
1656510710000|2022-06-29 13:51:50|22569.9|22549.9|22574.9|22554.9|22574.9|22554.9|22569.9|22549.9|5
1656510720000|2022-06-29 13:52:00|22577.6|22557.6|22590.1|22570.1|22599.7|22570.1|22577.6|22549.9|17
1656510730000|2022-06-29 13:52:10|22589.7|22569.7|22574.7|22554.7|22589.7|22569.7|22574.7|22554.7|9
1656510740000|2022-06-29 13:52:20|22577|22557|22589.5|22549.5|22589.5|22562|22564.9|22544.9|14
1656510750000|2022-06-29 13:52:30|||||||||1
1656510770000|2022-06-29 13:52:50|22581.9|22561.9|22582.2|22562.2|22582.2|22562.2|22579.7|22559.7|17
1656510780000|2022-06-29 13:53:00|22579.7|22559.7|22579.5|22559.5|22579.7|22559.7|22577.2|22557.2|5
1656510790000|2022-06-29 13:53:10|||||||||4
1656510800000|2022-06-29 13:53:20|22577.2|22557.2|22577.2|22557.2|22577.2|22557.2|22574.7|22554.7|21
1656510810000|2022-06-29 13:53:30|22579.5|22559.5|22579.7|22559.7|22579.7|22559.7|22579.5|22559.5|0
1656510820000|2022-06-29 13:53:40|22579.9|22559.9|22599.7|22579.7|22599.7|22579.7|22579.9|22559.9|19
1656510830000|2022-06-29 13:53:50|22602|22582|22607.2|22587.2|22607.2|22587.2|22602|22582|7
1656510840000|2022-06-29 13:54:00|22609.5|22589.5|22609.7|22589.7|22609.7|22589.7|22609.5|22589.5|5
1656510860000|2022-06-29 13:54:20|22612|22592|22609.7|22589.7|22612.2|22592.2|22609.7|22589.7|5
1656510870000|2022-06-29 13:54:30|22612.2|22592.2|22612.2|22592.2|22612.2|22592.2|22612.2|22592.2|5
1656510880000|2022-06-29 13:54:40|22612|22592|22609.3|22589.3|22612|22592|22607|22587|19
1656510890000|2022-06-29 13:54:50|22609.5|22589.5|22622.2|22602.2|22622.2|22602.2|22609.5|22589.5|56
1656510900000|2022-06-29 13:55:00|22624.5|22604.5|22629.7|22609.7|22629.7|22609.7|22624.5|22604.5|24
1656510910000|2022-06-29 13:55:10|22632|22612|22632.2|22612.2|22632.2|22612.2|22632|22612|24
1656510920000|2022-06-29 13:55:20|22631.5|22611.5|22617.2|22597.2|22631.5|22611.5|22617.2|22597.2|27
1656510930000|2022-06-29 13:55:30|22612.6|22592.6|22621.8|22601.8|22621.8|22601.8|22612.2|22592.2|7
1656510940000|2022-06-29 13:55:40|22622.2|22602.2|22642.6|22622.6|22642.6|22622.6|22622.2|22602.2|8
1656510950000|2022-06-29 13:55:50|22647.2|22627.2|22637.2|22617.2|22649.7|22629.7|22632.2|22612.2|18
1656510960000|2022-06-29 13:56:00|22639.5|22619.5|22639.7|22619.7|22644.7|22624.7|22639.5|22619.5|11
1656510970000|2022-06-29 13:56:10|22637.4|22617.4|22637.2|22617.2|22637.4|22617.4|22637.2|22617.2|14
1656510980000|2022-06-29 13:56:20|22634.7|22594.7|22619.9|22599.9|22634.7|22600.1|22619.9|22594.7|20
1656510990000|2022-06-29 13:56:30|22619.5|22599.5|22622|22602|22622|22602|22617.2|22597.2|6
1656511000000|2022-06-29 13:56:40|22624.3|22604.3|22607.2|22587.2|22624.5|22604.5|22607.2|22587.2|4
1656511010000|2022-06-29 13:56:50|||||||||4
1656511020000|2022-06-29 13:57:00|22609.5|22589.5|22632.2|22612.2|22632.2|22612.2|22609.5|22589.5|26
1656511030000|2022-06-29 13:57:10|22636.8|22616.8|22647.2|22627.2|22647.2|22627.2|22636.8|22616.8|3
1656511040000|2022-06-29 13:57:20|22649.5|22629.5|22649.7|22629.7|22649.7|22629.7|22649.5|22629.5|1
1656511050000|2022-06-29 13:57:30|22652.2|22632.2|22652.2|22632.2|22652.2|22632.2|22652.2|22632.2|6
1656511060000|2022-06-29 13:57:40|22652|22632|22652.2|22632.2|22652.2|22632.2|22652|22632|0
1656511070000|2022-06-29 13:57:50|22654.5|22634.5|22654.5|22634.5|22654.5|22634.5|22654.5|22634.5|2
1656511080000|2022-06-29 13:58:00|22654.7|22634.7|22619.7|22599.7|22654.7|22634.7|22619.7|22599.7|14
1656511090000|2022-06-29 13:58:10|22619.5|22599.5|22602.4|22582.4|22619.5|22599.5|22602.4|22582.4|1
1656511100000|2022-06-29 13:58:20|22600.1|22580.1|22592.2|22572.2|22600.1|22580.1|22592.2|22572.2|5
1656511110000|2022-06-29 13:58:30|22587.6|22567.6|22590.3|22550.3|22590.3|22567.6|22587.2|22550.3|2
1656511120000|2022-06-29 13:58:40|22589.7|22549.7|22589.7|22549.7|22589.7|22549.7|22589.7|22549.7|2
1656511130000|2022-06-29 13:58:50|22577.2|22557.2|22564.7|22544.7|22577.2|22557.2|22564.7|22544.7|54
1656511140000|2022-06-29 13:59:00|22562.4|22542.4|22554.7|22534.7|22562.4|22542.4|22554.7|22534.7|2
1656511150000|2022-06-29 13:59:10|22552.2|22532.2|22549.7|22529.7|22552.2|22532.2|22549.7|22529.7|4
1656511160000|2022-06-29 13:59:20|22544.7|22524.7|22549.7|22509.7|22549.7|22524.9|22544.7|22509.7|5
1656511170000|2022-06-29 13:59:30|22547.2|22507.2|22547.2|22507.2|22547.2|22507.2|22547.2|22507.2|4
1656511180000|2022-06-29 13:59:40|22539.7|22499.7|22536.7|22496.7|22539.7|22499.7|22536.7|22496.7|2
1656511190000|2022-06-29 13:59:50|22544.3|22484.3|22544.3|22484.3|22544.3|22484.3|22544.3|22484.3|5
1656511200000|2022-06-29 14:00:00|22524.7|22484.7|22559.7|22519.7|22559.7|22524.7|22517.2|22484.7|22
1656511210000|2022-06-29 14:00:10|22552.2|22532.2|22544.9|22524.9|22552.2|22532.2|22544.9|22524.9|20
1656511220000|2022-06-29 14:00:20|22547.2|22527.2|22547.2|22527.2|22547.2|22527.2|22547.2|22527.2|5
1656511230000|2022-06-29 14:00:30|22544.9|22524.9|22547.2|22527.2|22549.9|22529.9|22544.9|22524.9|12
1656511240000|2022-06-29 14:00:40|||||||||3
1656511250000|2022-06-29 14:00:50|22535.3|22515.3|22529.7|22509.7|22535.3|22515.3|22529.7|22509.7|12
1656511260000|2022-06-29 14:01:00|22529.9|22509.9|22517.4|22497.4|22529.9|22509.9|22517.4|22485.1|230
1656511270000|2022-06-29 14:01:10|22517.6|22497.6|22535.4|22515.4|22535.4|22515.4|22517.6|22497.6|8
1656511280000|2022-06-29 14:01:20|22537.9|22517.9|22537.9|22517.9|22540.2|22520.2|22537.9|22517.9|6
1656511290000|2022-06-29 14:01:30|22535.6|22515.6|22532.9|22512.9|22535.6|22515.6|22532.9|22512.9|4
1656511300000|2022-06-29 14:01:40|22532.6|22512.6|22552.2|22532.2|22552.2|22532.2|22532.6|22512.6|15
1656511310000|2022-06-29 14:01:50|22552.6|22532.6|22565.1|22545.1|22565.1|22545.1|22552.6|22532.6|2
1656511320000|2022-06-29 14:02:00|22567.6|22547.6|22567.6|22547.6|22567.6|22547.6|22567.6|22547.6|6
1656511330000|2022-06-29 14:02:10|22565.1|22545.1|22562.7|22542.7|22565.1|22545.1|22562.7|22542.7|12
1656511340000|2022-06-29 14:02:20|||||||||1
1656511350000|2022-06-29 14:02:30|22562|22542|22557.7|22537.7|22562|22542|22557.7|22537.7|4
1656511360000|2022-06-29 14:02:40|22557.4|22537.4|22550.1|22510.1|22557.4|22537.4|22542.9|22510.1|2
1656511370000|2022-06-29 14:02:50|22547.6|22507.6|22547.6|22507.6|22547.6|22507.6|22547.6|22507.6|3
1656511380000|2022-06-29 14:03:00|22528.3|22508.3|22532.6|22512.6|22532.6|22512.6|22527.6|22507.6|6
1656511390000|2022-06-29 14:03:10|22541.8|22521.8|22542.6|22522.6|22542.6|22522.6|22541.8|22521.8|3
1656511410000|2022-06-29 14:03:30|22542.7|22522.7|22542.7|22522.7|22542.7|22522.7|22542.7|22522.7|1
1656511420000|2022-06-29 14:03:40|22540.2|22520.2|22535.1|22515.1|22540.2|22520.2|22535.1|22515.1|3
1656511430000|2022-06-29 14:03:50|||||||||2
1656511440000|2022-06-29 14:04:00|22537.6|22517.6|22530.1|22510.1|22537.6|22517.6|22530.1|22510.1|15
1656511450000|2022-06-29 14:04:10|22520.8|22500.8|22520.1|22500.1|22520.8|22500.8|22518.1|22498.1|23
1656511460000|2022-06-29 14:04:20|22515.1|22495.1|22525.2|22485.2|22525.2|22500.1|22512.7|22484.9|13
1656511470000|2022-06-29 14:04:30|22525.1|22485.1|22525.1|22485.1|22525.1|22485.1|22525.1|22485.1|1
1656511480000|2022-06-29 14:04:40|22508.1|22488.1|22507.6|22487.6|22508.1|22488.1|22507.6|22487.6|9
1656511490000|2022-06-29 14:04:50|22502.9|22482.9|22500.2|22480.2|22502.9|22482.9|22500.2|22480.2|28
1656511500000|2022-06-29 14:05:00|22495.4|22475.4|22502.2|22482.2|22502.2|22482.2|22495.1|22475.1|10
1656511510000|2022-06-29 14:05:10|22512|22492|22509.9|22489.9|22512.4|22492.4|22509.9|22489.9|3
1656511520000|2022-06-29 14:05:20|||||||||3
1656511530000|2022-06-29 14:05:30|22512.2|22492.2|22512.6|22492.6|22512.6|22492.6|22512.2|22492.2|3
1656511540000|2022-06-29 14:05:40|22517.6|22497.6|22527.7|22507.7|22527.7|22507.7|22517.6|22497.6|4
1656511550000|2022-06-29 14:05:50|||||||||5
1656511560000|2022-06-29 14:06:00|22530.1|22510.1|22540.2|22520.2|22540.2|22520.2|22530.1|22510.1|7
1656511570000|2022-06-29 14:06:10|22542.6|22522.6|22552.4|22532.4|22552.4|22532.4|22542.6|22522.6|5
1656511580000|2022-06-29 14:06:20|22559.3|22539.3|22562.6|22542.6|22562.6|22542.6|22559.3|22539.3|2
1656511590000|2022-06-29 14:06:30|22562.7|22542.7|22560.4|22540.4|22562.7|22542.7|22560.4|22540.4|34
1656511610000|2022-06-29 14:06:50|22560.1|22540.1|22557.9|22537.9|22560.4|22540.4|22557.9|22537.9|8
1656511620000|2022-06-29 14:07:00|22560.2|22540.2|22562.9|22542.9|22562.9|22542.9|22560.2|22540.2|6
1656511630000|2022-06-29 14:07:10|||||||||1
1656511640000|2022-06-29 14:07:20|||||||||1
1656511650000|2022-06-29 14:07:30|||||||||2
1656511660000|2022-06-29 14:07:40|22560.4|22540.4|22560.4|22540.4|22560.4|22540.4|22560.4|22540.4|5
1656511670000|2022-06-29 14:07:50|22558.1|22538.1|22547.9|22527.9|22558.1|22538.1|22547.9|22527.9|8
1656511680000|2022-06-29 14:08:00|22542.9|22522.9|22537.9|22517.9|22542.9|22522.9|22537.9|22517.9|10
1656511690000|2022-06-29 14:08:10|22535.2|22515.2|22529.9|22509.9|22535.2|22515.2|22525|22505|7
1656511700000|2022-06-29 14:08:20|22530|22510|22532.5|22512.5|22532.5|22512.5|22530|22510|9
1656511710000|2022-06-29 14:08:30|22532.7|22512.7|22552.5|22532.5|22552.5|22532.5|22532.7|22512.7|5
1656511730000|2022-06-29 14:08:50|22552.9|22532.9|22557.7|22537.7|22560|22540|22552.9|22532.9|2
1656511740000|2022-06-29 14:09:00|22557.5|22537.5|22550|22530|22557.5|22537.5|22547.5|22527.5|4
1656511750000|2022-06-29 14:09:10|22545|22525|22522.5|22502.5|22545|22525|22522.5|22502.5|6
1656511770000|2022-06-29 14:09:30|22517.5|22497.5|22512.4|22492.4|22517.5|22497.5|22510.2|22490.2|3
1656511780000|2022-06-29 14:09:40|22512.5|22492.5|22512.5|22492.5|22512.5|22492.5|22512.5|22492.5|1
1656511790000|2022-06-29 14:09:50|22505.6|22485.6|22492.9|22472.9|22505.6|22485.6|22492.9|22472.9|3
1656511800000|2022-06-29 14:10:00|22487.5|22467.5|22475|22455|22487.5|22467.5|22475|22455|5
1656511810000|2022-06-29 14:10:10|22472.7|22452.7|22472.5|22452.5|22472.7|22452.7|22472.5|22452.5|1
1656511820000|2022-06-29 14:10:20|22474.9|22454.9|22472.7|22452.7|22475|22455|22472.7|22452.7|7
1656511830000|2022-06-29 14:10:30|22472.5|22452.5|22475|22455|22477.5|22457.5|22472.5|22452.5|9
1656511840000|2022-06-29 14:10:40|22477.5|22457.5|22490|22470|22490|22470|22477.5|22457.5|2
1656511850000|2022-06-29 14:10:50|22485|22465|22482.5|22462.5|22485|22465|22482.5|22462.5|10
1656511860000|2022-06-29 14:11:00|22480.2|22460.2|22489.7|22469.7|22489.7|22469.7|22480.2|22460.2|23
1656511870000|2022-06-29 14:11:10|||||||||2
1656511880000|2022-06-29 14:11:20|22492|22472|22492|22472|22492|22472|22492|22472|5
1656511890000|2022-06-29 14:11:30|||||||||3
1656511900000|2022-06-29 14:11:40|||||||||1
1656511910000|2022-06-29 14:11:50|22509.3|22469.3|22501.6|22481.6|22509.3|22483.9|22501.6|22469.3|34
1656511920000|2022-06-29 14:12:00|22503.9|22483.9|22502|22482|22503.9|22483.9|22501.6|22481.6|4
1656511940000|2022-06-29 14:12:20|22504.5|22484.5|22502|22482|22504.5|22484.5|22502|22482|4
1656511960000|2022-06-29 14:12:40|22508.1|22448.1|22472.2|22452.2|22508.1|22457.9|22472.2|22444.7|6
1656511980000|2022-06-29 14:13:00|22467.2|22447.2|22467.2|22447.2|22467.2|22447.2|22467.2|22447.2|1
1656512000000|2022-06-29 14:13:20|22459.7|22439.7|22439.7|22419.7|22459.7|22439.7|22437.2|22417.2|28
1656512020000|2022-06-29 14:13:40|||||||||2
1656512030000|2022-06-29 14:13:50|22435|22415|22434.7|22414.7|22435|22415|22434.7|22414.7|6
1656512040000|2022-06-29 14:14:00|22432.3|22412.3|22432.2|22412.2|22432.3|22412.3|22432.2|22412.2|3
1656512050000|2022-06-29 14:14:10|22429.8|22409.8|22439.7|22419.7|22439.7|22419.7|22429.7|22409.7|8
1656512070000|2022-06-29 14:14:30|22442|22422|22477.2|22457.2|22477.2|22457.2|22442|22422|19
1656512080000|2022-06-29 14:14:40|22477.5|22457.5|22482.3|22462.3|22487.2|22467.2|22477.5|22457.5|13
1656512090000|2022-06-29 14:14:50|22480|22460|22477.2|22457.2|22480|22460|22477.2|22457.2|5
1656512100000|2022-06-29 14:15:00|22473.6|22413.6|22457.2|22437.2|22473.6|22437.2|22434.7|22413.6|14
1656512110000|2022-06-29 14:15:10|22457.3|22437.3|22459.7|22439.7|22459.7|22439.7|22457.3|22437.3|4
1656512120000|2022-06-29 14:15:20|22445.8|22425.8|22437.2|22417.2|22445.8|22425.8|22437.2|22417.2|6
1656512130000|2022-06-29 14:15:30|22434.7|22414.7|22434.7|22414.7|22434.7|22414.7|22434.7|22414.7|2
1656512140000|2022-06-29 14:15:40|22432.3|22412.3|22432.2|22412.2|22432.3|22412.3|22432.2|22412.2|99
1656512150000|2022-06-29 14:15:50|||||||||5
1656512160000|2022-06-29 14:16:00|22434.7|22414.7|22432|22412|22434.7|22414.7|22429.8|22409.8|2
1656512170000|2022-06-29 14:16:10|22432.2|22412.2|22412.2|22392.2|22432.2|22412.2|22409.8|22389.8|27
1656512180000|2022-06-29 14:16:20|22414.7|22394.7|22407.2|22387.2|22414.7|22394.7|22407.2|22387.2|21
1656512190000|2022-06-29 14:16:30|22412.2|22392.2|22407.2|22387.2|22412.2|22392.2|22407.2|22387.2|5
1656512200000|2022-06-29 14:16:40|22404.7|22384.7|22392.2|22372.2|22404.7|22384.7|22392.2|22372.2|15
1656512210000|2022-06-29 14:16:50|22389.7|22369.7|22377.2|22357.2|22392|22372|22377.2|22357.2|11
1656512220000|2022-06-29 14:17:00|22382.2|22362.2|22379.7|22359.7|22382.2|22362.2|22379.7|22359.7|2
1656512240000|2022-06-29 14:17:20|22377.3|22357.3|22377.2|22357.2|22377.3|22357.3|22377.2|22357.2|2
1656512250000|2022-06-29 14:17:30|22381.8|22361.8|22389.7|22369.7|22389.7|22369.7|22381.8|22361.8|7
1656512260000|2022-06-29 14:17:40|22387.2|22367.2|22387.2|22367.2|22387.2|22367.2|22387.2|22367.2|1
1656512270000|2022-06-29 14:17:50|22387.3|22367.3|22392.2|22372.2|22392.2|22372.2|22387.3|22367.3|6
1656512280000|2022-06-29 14:18:00|22394.5|22374.5|22394.7|22374.7|22394.7|22374.7|22394.5|22374.5|3
1656512290000|2022-06-29 14:18:10|22392.2|22372.2|22392.2|22372.2|22392.2|22372.2|22392.2|22372.2|4
1656512300000|2022-06-29 14:18:20|||||||||1
1656512320000|2022-06-29 14:18:40|||||||||2
1656512330000|2022-06-29 14:18:50|22389.8|22369.8|22389.8|22369.8|22389.8|22369.8|22389.8|22369.8|36
1656512340000|2022-06-29 14:19:00|22392.2|22372.2|22391.8|22371.8|22392.2|22372.2|22389.7|22369.7|8
1656512350000|2022-06-29 14:19:10|22396.6|22376.6|22404.7|22384.7|22404.7|22384.7|22396.6|22376.6|10
1656512360000|2022-06-29 14:19:20|||||||||4
1656512380000|2022-06-29 14:19:40|22404.6|22384.6|22404.6|22384.6|22404.6|22384.6|22404.6|22384.6|0
1656512400000|2022-06-29 14:20:00|22404.8|22384.8|22427.1|22407.1|22427.1|22407.1|22404.8|22384.8|7
1656512410000|2022-06-29 14:20:10|||||||||1
1656512420000|2022-06-29 14:20:20|||||||||1
1656512430000|2022-06-29 14:20:30|22427.3|22407.3|22429.8|22409.8|22429.8|22409.8|22427.3|22407.3|3
1656512440000|2022-06-29 14:20:40|22434.6|22414.6|22441.6|22421.6|22441.6|22421.6|22434.6|22414.6|5
1656512450000|2022-06-29 14:20:50|22449.5|22429.5|22459.6|22439.6|22459.6|22439.6|22449.5|22429.5|8
1656512460000|2022-06-29 14:21:00|||||||||4
1656512470000|2022-06-29 14:21:10|22457.3|22437.3|22457.1|22437.1|22457.3|22437.3|22457.1|22437.1|4
1656512490000|2022-06-29 14:21:30|22452.1|22432.1|22452.1|22432.1|22452.1|22432.1|22452.1|22432.1|3
1656512500000|2022-06-29 14:21:40|22439.6|22419.6|22435|22415|22439.6|22419.6|22435|22415|2
1656512510000|2022-06-29 14:21:50|22434.6|22414.6|22422.1|22402.1|22434.6|22414.6|22422.1|22402.1|3
1656512520000|2022-06-29 14:22:00|22429.8|22389.8|22417.1|22397.1|22429.8|22402.1|22417.1|22389.8|5
1656512530000|2022-06-29 14:22:10|||||||||1
1656512540000|2022-06-29 14:22:20|22417.5|22397.5|22429.8|22409.8|22429.8|22409.8|22417.5|22397.5|2
1656512590000|2022-06-29 14:23:10|22436.8|22416.8|22436.8|22416.8|22436.8|22416.8|22436.8|22416.8|0
1656512600000|2022-06-29 14:23:20|22437.3|22417.3|22419.6|22399.6|22437.3|22417.3|22419.6|22399.6|26
1656512610000|2022-06-29 14:23:30|22422|22402|22427|22407|22427|22407|22422|22402|7
1656512620000|2022-06-29 14:23:40|22424.6|22404.6|22424.6|22404.6|22424.6|22404.6|22424.6|22404.6|2
1656512630000|2022-06-29 14:23:50|22424.5|22404.5|22424.5|22404.5|22424.5|22404.5|22422.1|22402.1|4
1656512640000|2022-06-29 14:24:00|22424.6|22404.6|22424.6|22404.6|22424.6|22404.6|22424.6|22404.6|1
1656512650000|2022-06-29 14:24:10|22422.3|22402.3|22422.1|22402.1|22422.3|22402.3|22422.1|22402.1|2
1656512660000|2022-06-29 14:24:20|||||||||2
1656512670000|2022-06-29 14:24:30|22427.1|22407.1|22427.1|22407.1|22427.1|22407.1|22427.1|22407.1|2
1656512680000|2022-06-29 14:24:40|22427.3|22407.3|22427.3|22407.3|22427.3|22407.3|22427.3|22407.3|1
1656512690000|2022-06-29 14:24:50|22429.6|22409.6|22429.8|22409.8|22429.8|22409.8|22429.6|22409.6|1
1656512700000|2022-06-29 14:25:00|22432.1|22412.1|22432.1|22412.1|22432.1|22412.1|22432.1|22412.1|1
1656512710000|2022-06-29 14:25:10|||||||||1
1656512720000|2022-06-29 14:25:20|22434.6|22414.6|22434.6|22414.6|22434.6|22414.6|22434.6|22414.6|3
1656512730000|2022-06-29 14:25:30|22427.3|22407.3|22439.4|22419.4|22439.6|22419.6|22427.1|22407.1|38
1656512740000|2022-06-29 14:25:40|22437.1|22417.1|22437.1|22417.1|22437.1|22417.1|22437.1|22417.1|0
1656512750000|2022-06-29 14:25:50|22436.9|22416.9|22448.9|22428.9|22448.9|22428.9|22436.9|22416.9|63
1656512760000|2022-06-29 14:26:00|22449.3|22429.3|22454.3|22434.3|22454.3|22434.3|22449.3|22429.3|16
1656512770000|2022-06-29 14:26:10|22459.3|22439.3|22456.8|22436.8|22459.3|22439.3|22456.8|22436.8|4
1656512780000|2022-06-29 14:26:20|||||||||1
1656512790000|2022-06-29 14:26:30|||||||||2
1656512800000|2022-06-29 14:26:40|22451.9|22431.9|22454.1|22434.1|22454.1|22434.1|22451.8|22431.8|14
1656512820000|2022-06-29 14:27:00|22454.3|22434.3|22459.3|22439.3|22459.3|22439.3|22454.3|22434.3|11
1656512830000|2022-06-29 14:27:10|||||||||9
1656512850000|2022-06-29 14:27:30|||||||||12
1656512860000|2022-06-29 14:27:40|||||||||5
1656512880000|2022-06-29 14:28:00|||||||||20
1656512890000|2022-06-29 14:28:10|||||||||1
1656512900000|2022-06-29 14:28:20|22459.1|22439.1|22454.3|22434.3|22459.1|22439.1|22454.3|22434.3|3
1656512910000|2022-06-29 14:28:30|22446.8|22426.8|22446.8|22426.8|22446.8|22426.8|22446.8|22426.8|2
1656512920000|2022-06-29 14:28:40|22444.3|22424.3|22451.8|22431.8|22451.8|22431.8|22444.3|22424.3|9
1656512930000|2022-06-29 14:28:50|22456.8|22436.8|22456.8|22436.8|22456.8|22436.8|22456.8|22436.8|10
1656512940000|2022-06-29 14:29:00|||||||||52
1656512950000|2022-06-29 14:29:10|22456.2|22436.2|22444.3|22424.3|22456.2|22436.2|22444.3|22424.3|7
1656512960000|2022-06-29 14:29:20|22441.9|22421.9|22439.6|22419.6|22441.9|22421.9|22439.6|22419.6|2
1656512970000|2022-06-29 14:29:30|22444.3|22424.3|22444.4|22424.4|22444.4|22424.4|22444.3|22424.3|14
1656512980000|2022-06-29 14:29:40|22459.3|22439.3|22464.3|22444.3|22464.3|22444.3|22459.3|22439.3|5
1656512990000|2022-06-29 14:29:50|||||||||1
1656513000000|2022-06-29 14:30:00|22480.5|22460.5|22480.5|22460.5|22480.5|22460.5|22480.5|22460.5|17
1656513010000|2022-06-29 14:30:10|22481.8|22461.8|22486.8|22466.8|22486.8|22466.8|22481.8|22461.8|9
1656513020000|2022-06-29 14:30:20|22496.8|22476.8|22499.3|22479.3|22499.3|22479.3|22496.8|22476.8|14
1656513030000|2022-06-29 14:30:30|22494.6|22474.6|22494.3|22474.3|22494.6|22474.6|22494.3|22474.3|12
1656513040000|2022-06-29 14:30:40|22499.3|22479.3|22496.8|22476.8|22499.3|22479.3|22496.8|22476.8|25
1656513050000|2022-06-29 14:30:50|22496.6|22476.6|22496.6|22476.6|22496.6|22476.6|22496.6|22476.6|2
1656513060000|2022-06-29 14:31:00|22494.3|22474.3|22479.4|22459.4|22494.3|22474.3|22479.4|22459.4|9
1656513070000|2022-06-29 14:31:10|22477.1|22457.1|22469.3|22449.3|22477.1|22457.1|22469.3|22449.3|2
1656513080000|2022-06-29 14:31:20|22466.9|22446.9|22456.7|22436.7|22466.9|22446.9|22456.7|22436.7|4
1656513090000|2022-06-29 14:31:30|22464.2|22424.2|22451.7|22431.7|22464.2|22431.7|22451.7|22424.2|2
1656513110000|2022-06-29 14:31:50|22449.4|22429.4|22454.1|22434.1|22454.1|22434.1|22449.2|22429.2|1
1656513130000|2022-06-29 14:32:10|22454.2|22434.2|22444.2|22424.2|22454.2|22434.2|22444.2|22424.2|14
1656513140000|2022-06-29 14:32:20|22439.2|22419.2|22439.2|22419.2|22439.2|22419.2|22439.2|22419.2|1
1656513150000|2022-06-29 14:32:30|22438.9|22418.9|22438.9|22418.9|22438.9|22418.9|22438.9|22418.9|0
1656513160000|2022-06-29 14:32:40|22436.6|22416.6|22436.4|22416.4|22436.6|22416.6|22436.4|22416.4|2
1656513170000|2022-06-29 14:32:50|22444.1|22404.1|22444.1|22404.1|22444.1|22404.1|22444.1|22404.1|2
1656513180000|2022-06-29 14:33:00|22443.9|22403.9|22443.9|22403.9|22443.9|22416.4|22436.2|22403.9|3
1656513190000|2022-06-29 14:33:10|22436.4|22416.4|22443.9|22403.9|22444.1|22416.4|22436.4|22403.9|5
1656513200000|2022-06-29 14:33:20|22429.1|22409.1|22409.2|22389.2|22429.1|22409.1|22409.2|22389.2|37
1656513210000|2022-06-29 14:33:30|22408.9|22388.9|22396.7|22376.7|22408.9|22388.9|22396.7|22376.7|5
1656513220000|2022-06-29 14:33:40|22392.1|22372.1|22389.2|22369.2|22392.1|22372.1|22389.2|22369.2|6
1656513230000|2022-06-29 14:33:50|22381.7|22361.7|22344.6|22324.6|22381.7|22361.7|22337.1|22305|48
1656513240000|2022-06-29 14:34:00|22344.8|22324.8|22364.8|22324.8|22369.4|22329.4|22342.5|22322.5|15
1656513250000|2022-06-29 14:34:10|22356.9|22336.9|22359.4|22339.4|22369.6|22341.9|22352.1|22324.4|8
1656513260000|2022-06-29 14:34:20|22361.7|22341.7|22371.6|22351.6|22374.1|22351.6|22361.7|22334.1|2
1656513270000|2022-06-29 14:34:30|22384.1|22344.1|22384.1|22344.1|22384.1|22344.1|22384.1|22344.1|1
1656513280000|2022-06-29 14:34:40|22384.2|22344.2|22371.9|22351.9|22384.2|22351.9|22371.9|22344.2|0
1656513290000|2022-06-29 14:34:50|22374.2|22354.2|22374.2|22354.2|22374.2|22354.2|22374.2|22354.2|1
1656513300000|2022-06-29 14:35:00|22376.6|22356.6|22384.1|22364.1|22384.1|22364.1|22376.6|22356.6|7
1656513310000|2022-06-29 14:35:10|||||||||1
1656513320000|2022-06-29 14:35:20|22386.7|22366.7|22401.6|22381.6|22401.6|22381.6|22386.7|22366.7|22
1656513330000|2022-06-29 14:35:30|22404.2|22384.2|22399.6|22379.6|22404.2|22384.2|22399.6|22379.6|3
1656513340000|2022-06-29 14:35:40|22396.9|22376.9|22396.7|22376.7|22396.9|22376.9|22394.2|22374.2|62
1656513350000|2022-06-29 14:35:50|22392.1|22372.1|22367.5|22347.5|22392.3|22372.3|22367.5|22335|59
1656513360000|2022-06-29 14:36:00|22362.8|22342.8|22362.7|22342.7|22362.8|22342.8|22362.7|22342.7|4
1656513370000|2022-06-29 14:36:10|22362.5|22342.5|22360.2|22340.2|22362.5|22342.5|22360.2|22340.2|3
1656513380000|2022-06-29 14:36:20|22360|22340|22342.7|22322.7|22360|22340|22342.7|22322.7|8
1656513390000|2022-06-29 14:36:30|||||||||5
1656513400000|2022-06-29 14:36:40|22342.5|22322.5|22342.7|22322.7|22342.7|22322.7|22342.5|22322.5|5
1656513410000|2022-06-29 14:36:50|22337.7|22317.7|22332.8|22312.8|22337.7|22317.7|22332.8|22312.8|18
1656513420000|2022-06-29 14:37:00|22320.5|22300.5|22317.5|22297.5|22320.5|22300.5|22317.5|22297.5|3
1656513430000|2022-06-29 14:37:10|22315|22295|22312.7|22292.7|22315|22295|22312.7|22292.7|0
1656513440000|2022-06-29 14:37:20|22312.5|22292.5|22307.5|22287.5|22312.5|22292.5|22307.5|22287.5|10
1656513450000|2022-06-29 14:37:30|22305.2|22285.2|22295|22275|22305.2|22285.2|22295|22275|8
1656513460000|2022-06-29 14:37:40|22297.7|22277.7|22300.2|22280.2|22300.2|22280.2|22297.7|22277.7|5
1656513470000|2022-06-29 14:37:50|22297.7|22277.7|22297.7|22277.7|22297.7|22277.7|22297.7|22277.7|8
1656513480000|2022-06-29 14:38:00|22295.3|22275.3|22295.2|22275.2|22295.3|22275.3|22295.2|22275.2|4
1656513490000|2022-06-29 14:38:10|22297.5|22277.5|22319.6|22279.6|22319.6|22279.6|22297.5|22277.5|16
1656513510000|2022-06-29 14:38:30|22312.1|22292.1|22312.1|22292.1|22312.1|22292.1|22312.1|22292.1|0
1656513520000|2022-06-29 14:38:40|22312.5|22292.5|22312.5|22292.5|22312.7|22292.7|22312.5|22292.5|3
1656513530000|2022-06-29 14:38:50|22315.2|22295.2|22315.2|22295.2|22315.2|22295.2|22315.2|22295.2|2
1656513540000|2022-06-29 14:39:00|22312.8|22292.8|22315.2|22295.2|22315.2|22295.2|22312.7|22292.7|1
1656513550000|2022-06-29 14:39:10|22315|22295|22315|22295|22315|22295|22315|22295|0
1656513560000|2022-06-29 14:39:20|22315.2|22295.2|22315|22295|22315.2|22295.2|22315|22295|8
1656513570000|2022-06-29 14:39:30|22315.2|22295.2|22317.5|22297.5|22317.5|22297.5|22315.2|22295.2|1
1656513580000|2022-06-29 14:39:40|22317.7|22297.7|22317.7|22297.7|22317.7|22297.7|22317.7|22297.7|0
1656513590000|2022-06-29 14:39:50|22317.6|22297.6|22317.5|22297.5|22317.6|22297.6|22317.5|22297.5|2
1656513600000|2022-06-29 14:40:00|22312.6|22292.6|22285.3|22265.3|22312.6|22292.6|22285.3|22265.3|32
1656513610000|2022-06-29 14:40:10|22285.1|22265.1|22270.1|22250.1|22285.1|22265.1|22265.1|22240.1|14
1656513620000|2022-06-29 14:40:20|22267.8|22247.8|22282.3|22262.3|22284.8|22262.3|22265.1|22244.8|9
1656513630000|2022-06-29 14:40:30|22284.6|22264.6|22282.3|22262.3|22284.8|22264.8|22282.3|22262.3|1
1656513640000|2022-06-29 14:40:40|22285|22245|22262.6|22242.6|22285|22245|22262.6|22240|21
1656513650000|2022-06-29 14:40:50|22265.1|22245.1|22265.1|22245.1|22265.1|22245.1|22265.1|22245.1|5
1656513660000|2022-06-29 14:41:00|22274.8|22254.8|22274.8|22254.8|22274.8|22254.8|22274.8|22254.8|4
1656513670000|2022-06-29 14:41:10|22275.1|22255.1|22275.1|22255.1|22275.1|22255.1|22275.1|22255.1|10
1656513680000|2022-06-29 14:41:20|22272.8|22252.8|22277.6|22257.6|22277.6|22257.6|22272.8|22252.8|1
1656513690000|2022-06-29 14:41:30|22273|22253|22270.3|22250.3|22273|22253|22270.3|22250.3|13
1656513700000|2022-06-29 14:41:40|22270.1|22250.1|22270.1|22250.1|22270.1|22250.1|22270.1|22250.1|12
1656513710000|2022-06-29 14:41:50|||||||||6
1656513720000|2022-06-29 14:42:00|22272.6|22252.6|22275.1|22255.1|22275.1|22255.1|22272.6|22252.6|5
1656513730000|2022-06-29 14:42:10|||||||||1
1656513740000|2022-06-29 14:42:20|22272.8|22252.8|22272.6|22252.6|22272.8|22252.8|22272.6|22252.6|1
1656513750000|2022-06-29 14:42:30|22272.3|22252.3|22270|22250|22272.3|22252.3|22270|22250|5
1656513760000|2022-06-29 14:42:40|22270.1|22250.1|22270.1|22250.1|22270.1|22250.1|22270.1|22250.1|7
1656513790000|2022-06-29 14:43:10|22257.8|22237.8|22255.5|22235.5|22257.8|22237.8|22255.5|22235.5|11
1656513800000|2022-06-29 14:43:20|22257.8|22237.8|22257.8|22237.8|22257.8|22237.8|22257.8|22237.8|6
1656513810000|2022-06-29 14:43:30|||||||||2
1656513820000|2022-06-29 14:43:40|22258|22238|22258|22238|22258|22238|22258|22238|3
1656513830000|2022-06-29 14:43:50|||||||||9
1656513840000|2022-06-29 14:44:00|22260.3|22240.3|22262.6|22242.6|22262.6|22242.6|22260.3|22240.3|6
1656513850000|2022-06-29 14:44:10|22260.3|22240.3|22260.1|22240.1|22260.3|22240.3|22260.1|22240.1|2
1656513860000|2022-06-29 14:44:20|22260.3|22240.3|22262.6|22242.6|22262.6|22242.6|22260.3|22240.3|1
1656513870000|2022-06-29 14:44:30|22260.3|22240.3|22260.3|22240.3|22260.3|22240.3|22260.3|22240.3|1
1656513880000|2022-06-29 14:44:40|||||||||3
1656513890000|2022-06-29 14:44:50|22260.1|22240.1|22262.6|22242.6|22262.6|22242.6|22260.1|22240.1|6
1656513900000|2022-06-29 14:45:00|22262.8|22242.8|22265.1|22245.1|22265.1|22245.1|22262.8|22242.8|9
1656513910000|2022-06-29 14:45:10|||||||||1
1656513920000|2022-06-29 14:45:20|22265.3|22245.3|22267.8|22247.8|22267.8|22247.8|22265.3|22245.3|7
1656513930000|2022-06-29 14:45:30|22277.6|22257.6|22282.6|22262.6|22282.6|22262.6|22277.6|22257.6|3
1656513940000|2022-06-29 14:45:40|22285.1|22265.1|22290.1|22270.1|22290.1|22270.1|22285.1|22265.1|8
1656513960000|2022-06-29 14:46:00|22295.1|22275.1|22295.1|22275.1|22295.1|22275.1|22295.1|22275.1|1
1656513970000|2022-06-29 14:46:10|22295.3|22275.3|22297.6|22277.6|22299.9|22279.9|22295.3|22275.3|5
1656513980000|2022-06-29 14:46:20|22295.1|22275.1|22300.1|22280.1|22300.1|22280.1|22295.1|22275.1|0
1656513990000|2022-06-29 14:46:30|22297.4|22277.4|22297.4|22277.4|22297.4|22277.4|22297.4|22277.4|0
1656514000000|2022-06-29 14:46:40|22295.1|22275.1|22295.1|22275.1|22297.4|22277.4|22295.1|22275.1|6
1656514010000|2022-06-29 14:46:50|22297.4|22277.4|22297.6|22277.6|22297.6|22277.6|22297.4|22277.4|5
1656514020000|2022-06-29 14:47:00|||||||||2
1656514030000|2022-06-29 14:47:10|22300.1|22280.1|22341.3|22321.3|22342.8|22321.3|22300.1|22280.1|48
1656514040000|2022-06-29 14:47:20|22342.4|22322.4|22337.4|22317.4|22342.4|22322.4|22335.1|22315.1|68
1656514050000|2022-06-29 14:47:30|||||||||3
1656514060000|2022-06-29 14:47:40|||||||||5
1656514070000|2022-06-29 14:47:50|22337.3|22317.3|22337.4|22317.4|22337.4|22317.4|22334.9|22314.9|14
1656514080000|2022-06-29 14:48:00|22342.4|22322.4|22337.4|22317.4|22342.4|22322.4|22337.4|22317.4|7
1656514090000|2022-06-29 14:48:10|22335.1|22315.1|22334.9|22314.9|22335.1|22315.1|22334.9|22314.9|2
1656514100000|2022-06-29 14:48:20|||||||||4
1656514110000|2022-06-29 14:48:30|||||||||1
1656514120000|2022-06-29 14:48:40|22332.4|22312.4|22322.4|22302.4|22332.4|22312.4|22322.4|22302.4|2
1656514140000|2022-06-29 14:49:00|22317.8|22297.8|22324.9|22284.9|22324.9|22297.8|22317.4|22284.9|1
1656514160000|2022-06-29 14:49:20|22312.4|22292.4|22312.4|22292.4|22312.4|22292.4|22312.4|22292.4|5
1656514170000|2022-06-29 14:49:30|22304.9|22284.9|22307.4|22287.4|22307.4|22287.4|22302.4|22282.4|3
1656514190000|2022-06-29 14:49:50|||||||||4
1656514200000|2022-06-29 14:50:00|22304.9|22284.9|22304.9|22284.9|22304.9|22284.9|22304.9|22284.9|3
1656514210000|2022-06-29 14:50:10|||||||||1
1656514220000|2022-06-29 14:50:20|22309.9|22289.9|22319.8|22299.8|22319.8|22299.8|22309.9|22289.9|10
1656514230000|2022-06-29 14:50:30|22327.4|22307.4|22327.4|22307.4|22327.4|22307.4|22327.4|22307.4|1
1656514250000|2022-06-29 14:50:50|22329.9|22309.9|22329.9|22309.9|22329.9|22309.9|22329.9|22309.9|3
1656514260000|2022-06-29 14:51:00|22335.3|22295.3|22332.6|22292.6|22335.3|22295.3|22332.6|22292.6|5
1656514270000|2022-06-29 14:51:10|22332.4|22292.4|22329.9|22289.9|22332.4|22292.4|22327.6|22287.6|2
1656514290000|2022-06-29 14:51:30|22327.6|22287.6|22312.4|22292.4|22327.6|22292.6|22312.4|22284.9|5
1656514300000|2022-06-29 14:51:40|||||||||6
1656514310000|2022-06-29 14:51:50|22319.9|22279.9|22312.4|22292.4|22319.9|22292.4|22312.4|22279.9|0
1656514320000|2022-06-29 14:52:00|||||||||2
1656514330000|2022-06-29 14:52:10|||||||||1
1656514340000|2022-06-29 14:52:20|22309.9|22289.9|22307.4|22287.4|22309.9|22289.9|22307.4|22287.4|8
1656514350000|2022-06-29 14:52:30|22304.9|22284.9|22304.9|22284.9|22307.4|22287.4|22304.9|22284.9|2
1656514360000|2022-06-29 14:52:40|22307.4|22287.4|22307.4|22287.4|22307.4|22287.4|22307.4|22287.4|11
1656514370000|2022-06-29 14:52:50|22312.1|22292.1|22312.4|22292.4|22312.4|22292.4|22312.1|22292.1|2
1656514380000|2022-06-29 14:53:00|||||||||3
1656514400000|2022-06-29 14:53:20|||||||||2
1656514420000|2022-06-29 14:53:40|22310.1|22290.1|22310.1|22290.1|22310.1|22290.1|22310.1|22290.1|1
1656514430000|2022-06-29 14:53:50|22309.9|22289.9|22294.9|22274.9|22309.9|22289.9|22294.9|22274.9|6
1656514440000|2022-06-29 14:54:00|22290.3|22270.3|22284.9|22264.9|22290.3|22270.3|22284.9|22264.9|9
1656514450000|2022-06-29 14:54:10|22287.4|22267.4|22284.9|22264.9|22287.4|22267.4|22284.9|22264.9|10
1656514460000|2022-06-29 14:54:20|22282.6|22262.6|22282.2|22262.2|22282.6|22262.6|22282.2|22262.2|0
1656514470000|2022-06-29 14:54:30|22282.4|22262.4|22294.7|22274.7|22294.7|22274.7|22282.4|22262.4|12
1656514480000|2022-06-29 14:54:40|22294.9|22274.9|22312.4|22292.4|22312.4|22292.4|22294.9|22274.9|11
1656514490000|2022-06-29 14:54:50|||||||||19
1656514500000|2022-06-29 14:55:00|22312.2|22292.2|22312.2|22292.2|22312.4|22292.4|22312.2|22292.2|53
1656514510000|2022-06-29 14:55:10|22312.4|22292.4|22312.4|22292.4|22312.4|22292.4|22312.4|22292.4|1
1656514520000|2022-06-29 14:55:20|22312.1|22292.1|22312.1|22292.1|22312.1|22292.1|22312.1|22292.1|1
1656514530000|2022-06-29 14:55:30|22319.6|22279.6|22311.9|22291.9|22319.6|22291.9|22311.9|22279.6|1
1656514540000|2022-06-29 14:55:40|22312.1|22292.1|22307.2|22287.2|22312.1|22292.1|22307.2|22287.2|4
1656514550000|2022-06-29 14:55:50|22307.1|22287.1|22307.2|22287.2|22307.2|22287.2|22307.1|22287.1|3
1656514560000|2022-06-29 14:56:00|22307.1|22287.1|22307.1|22287.1|22307.1|22287.1|22307.1|22287.1|1
1656514570000|2022-06-29 14:56:10|22307.2|22287.2|22304.6|22284.6|22307.2|22287.2|22304.6|22284.6|3
1656514580000|2022-06-29 14:56:20|22302.1|22282.1|22299.6|22279.6|22302.1|22282.1|22299.6|22279.6|5
1656514600000|2022-06-29 14:56:40|||||||||1
1656514610000|2022-06-29 14:56:50|22302.1|22282.1|22302.1|22282.1|22302.1|22282.1|22302.1|22282.1|13
1656514620000|2022-06-29 14:57:00|22307.1|22287.1|22309.5|22289.5|22309.5|22289.5|22307.1|22287.1|1
1656514630000|2022-06-29 14:57:10|22317|22297|22317|22297|22317|22297|22317|22297|0
1656514650000|2022-06-29 14:57:30|22314.7|22294.7|22316.9|22296.9|22316.9|22296.9|22314.7|22294.7|0
1656514660000|2022-06-29 14:57:40|22317|22297|22317|22297|22317|22297|22317|22297|1
1656514670000|2022-06-29 14:57:50|||||||||1
1656514680000|2022-06-29 14:58:00|22319.4|22299.4|22319.5|22299.5|22321.9|22301.9|22319.4|22299.4|4
1656514690000|2022-06-29 14:58:10|22319.4|22299.4|22319.5|22299.5|22319.5|22299.5|22319.4|22299.4|1
1656514710000|2022-06-29 14:58:30|22319.4|22299.4|22317|22297|22319.4|22299.4|22317|22297|2
1656514720000|2022-06-29 14:58:40|||||||||1
1656514730000|2022-06-29 14:58:50|22312|22292|22289.7|22269.7|22312|22292|22289.7|22269.7|17
1656514740000|2022-06-29 14:59:00|22292|22272|22292|22272|22292|22272|22292|22272|23
1656514770000|2022-06-29 14:59:30|22294.5|22274.5|22294.5|22274.5|22294.5|22274.5|22292.2|22272.2|1
1656514780000|2022-06-29 14:59:40|||||||||1
1656514790000|2022-06-29 14:59:50|22296.9|22276.9|22296.9|22276.9|22296.9|22276.9|22296.9|22276.9|2
1656514800000|2022-06-29 15:00:00|22297|22277|22294.7|22274.7|22297|22277|22292|22272|1
1656514810000|2022-06-29 15:00:10|22292.2|22272.2|22292.2|22272.2|22292.2|22272.2|22292.2|22272.2|0
1656514820000|2022-06-29 15:00:20|22292|22272|22289.7|22269.7|22292|22272|22289.7|22269.7|3
1656514830000|2022-06-29 15:00:30|22289.5|22269.5|22282.2|22262.2|22289.5|22269.5|22282.2|22262.2|2
1656514840000|2022-06-29 15:00:40|22275.1|22255.1|22267|22247|22275.1|22255.1|22267|22247|21
1656514850000|2022-06-29 15:00:50|22264.7|22244.7|22269.5|22249.5|22269.5|22249.5|22264.7|22244.7|9
1656514860000|2022-06-29 15:01:00|||||||||2
1656514880000|2022-06-29 15:01:20|22271.9|22251.9|22267.2|22247.2|22272|22252|22267.2|22247.2|0
1656514890000|2022-06-29 15:01:30|22272|22252|22284|22264|22284|22264|22272|22252|7
1656514900000|2022-06-29 15:01:40|22284.5|22264.5|22289.4|22269.4|22289.4|22269.4|22284.5|22264.5|3
1656514910000|2022-06-29 15:01:50|22292|22272|22294.4|22274.4|22294.4|22274.4|22292|22272|6
1656514920000|2022-06-29 15:02:00|22294.5|22274.5|22301.9|22281.9|22301.9|22281.9|22294.5|22274.5|4
1656514930000|2022-06-29 15:02:10|22312|22292|22327|22307|22327|22307|22312|22292|5
1656514940000|2022-06-29 15:02:20|22329.4|22309.4|22348.8|22328.8|22351.9|22328.8|22329.4|22309.4|7
1656514950000|2022-06-29 15:02:30|22346.5|22326.5|22342|22322|22346.9|22326.9|22342|22322|2
1656514960000|2022-06-29 15:02:40|||||||||2
1656514970000|2022-06-29 15:02:50|22337|22317|22337|22317|22337|22317|22337|22317|4
1656514980000|2022-06-29 15:03:00|22334.7|22314.7|22334.5|22314.5|22334.7|22314.7|22334.5|22314.5|0
1656514990000|2022-06-29 15:03:10|22336.8|22316.8|22337|22317|22337|22317|22336.8|22316.8|1
1656515020000|2022-06-29 15:03:40|22336.8|22316.8|22334.3|22314.3|22336.8|22316.8|22332|22312|2
1656515030000|2022-06-29 15:03:50|22329.7|22309.7|22334.5|22314.5|22334.5|22314.5|22329.7|22309.7|0
1656515050000|2022-06-29 15:04:10|22332|22312|22332|22312|22332|22312|22332|22312|1
1656515060000|2022-06-29 15:04:20|22329.5|22309.5|22329.5|22309.5|22329.5|22309.5|22329.5|22309.5|4
1656515070000|2022-06-29 15:04:30|||||||||6
1656515080000|2022-06-29 15:04:40|||||||||2
1656515090000|2022-06-29 15:04:50|22327.2|22307.2|22327|22307|22327.2|22307.2|22324.5|22304.5|11
1656515100000|2022-06-29 15:05:00|22346.1|22326.1|22346.1|22326.1|22346.1|22326.1|22346.1|22326.1|17
1656515110000|2022-06-29 15:05:10|22346.7|22326.7|22352|22332|22352|22332|22346.7|22326.7|6
1656515120000|2022-06-29 15:05:20|22364.3|22324.3|22357|22337|22364.3|22337|22352|22324.3|11
1656515130000|2022-06-29 15:05:30|22394.5|22334.5|22394.5|22334.5|22394.5|22334.5|22394.5|22334.5|35
1656515140000|2022-06-29 15:05:40|22389.5|22349.5|22389.5|22349.5|22389.5|22349.5|22389.5|22349.5|1
1656515150000|2022-06-29 15:05:50|22377|22357|22369.5|22349.5|22377|22357|22369.5|22349.5|10
1656515160000|2022-06-29 15:06:00|||||||||29
1656515170000|2022-06-29 15:06:10|22368.8|22348.8|22396.7|22376.7|22396.7|22376.7|22368.4|22348.4|172
1656515180000|2022-06-29 15:06:20|22406.8|22386.8|22397|22377|22406.8|22386.8|22397|22377|6
1656515190000|2022-06-29 15:06:30|22399.5|22379.5|22397|22377|22399.5|22379.5|22397|22377|45
1656515200000|2022-06-29 15:06:40|22396.8|22376.8|22386.5|22366.5|22396.8|22376.8|22386.5|22366.5|17
1656515210000|2022-06-29 15:06:50|22386.3|22366.3|22386.3|22366.3|22386.3|22366.3|22386.3|22366.3|2
1656515220000|2022-06-29 15:07:00|||||||||1
1656515230000|2022-06-29 15:07:10|||||||||1
1656515240000|2022-06-29 15:07:20|||||||||8
1656515250000|2022-06-29 15:07:30|||||||||1
1656515260000|2022-06-29 15:07:40|22383.8|22363.8|22413.4|22393.4|22413.4|22393.4|22383.8|22363.8|15
1656515280000|2022-06-29 15:08:00|22413.6|22393.6|22413.6|22393.6|22413.6|22393.6|22413.6|22393.6|2
1656515290000|2022-06-29 15:08:10|22413.4|22393.4|22413.6|22393.6|22413.6|22393.6|22413.4|22393.4|12
1656515300000|2022-06-29 15:08:20|||||||||2
1656515310000|2022-06-29 15:08:30|22413.8|22393.8|22411.5|22391.5|22413.8|22393.8|22411.5|22391.5|2
1656515320000|2022-06-29 15:08:40|22406.5|22386.5|22406.5|22386.5|22406.5|22386.5|22406.5|22386.5|13
1656515330000|2022-06-29 15:08:50|22406.3|22386.3|22403.8|22383.8|22406.3|22386.3|22403.8|22383.8|4
1656515350000|2022-06-29 15:09:10|22406.3|22386.3|22408.6|22388.6|22408.6|22388.6|22406.3|22386.3|1
1656515360000|2022-06-29 15:09:20|22408.8|22388.8|22408.8|22388.8|22408.8|22388.8|22408.8|22388.8|1
1656515370000|2022-06-29 15:09:30|||||||||1
1656515380000|2022-06-29 15:09:40|||||||||25
1656515390000|2022-06-29 15:09:50|22411.3|22391.3|22420.5|22400.5|22420.5|22400.5|22411.3|22391.3|12
1656515400000|2022-06-29 15:10:00|22422.8|22402.8|22425.7|22405.7|22425.7|22405.7|22422.8|22402.8|7
1656515410000|2022-06-29 15:10:10|22433.4|22413.4|22468.4|22448.4|22470.7|22450.7|22433.4|22413.4|32
1656515420000|2022-06-29 15:10:20|22475.5|22455.5|22470.9|22450.9|22475.9|22455.9|22468.4|22448.4|16
1656515430000|2022-06-29 15:10:30|||||||||6
1656515440000|2022-06-29 15:10:40|22468.6|22448.6|22473|22453|22473|22453|22468.4|22448.4|3
1656515450000|2022-06-29 15:10:50|22473.4|22453.4|22478.2|22458.2|22478.2|22458.2|22473.4|22453.4|11
1656515460000|2022-06-29 15:11:00|22478.4|22458.4|22480.9|22460.9|22480.9|22460.9|22478.4|22458.4|6
1656515470000|2022-06-29 15:11:10|22468.4|22448.4|22460.9|22440.9|22468.4|22448.4|22460.9|22440.9|8
1656515480000|2022-06-29 15:11:20|22460.5|22440.5|22450.9|22430.9|22460.5|22440.5|22450.9|22430.9|29
1656515490000|2022-06-29 15:11:30|22445.5|22425.5|22433.6|22413.6|22445.5|22425.5|22433.6|22413.6|3
1656515500000|2022-06-29 15:11:40|22435.9|22415.9|22435.9|22415.9|22435.9|22415.9|22435.9|22415.9|3
1656515510000|2022-06-29 15:11:50|22438.4|22418.4|22436.1|22416.1|22438.4|22418.4|22436.1|22416.1|0
1656515520000|2022-06-29 15:12:00|22433.8|22413.8|22433.6|22413.6|22433.8|22413.8|22433.6|22413.6|2
1656515530000|2022-06-29 15:12:10|22435.9|22415.9|22433.6|22413.6|22435.9|22415.9|22433.6|22413.6|1
1656515540000|2022-06-29 15:12:20|22435.9|22415.9|22436.1|22416.1|22436.1|22416.1|22433.6|22413.6|6
1656515550000|2022-06-29 15:12:30|22433.6|22413.6|22435.9|22415.9|22435.9|22415.9|22433.6|22413.6|0
1656515560000|2022-06-29 15:12:40|22436.1|22416.1|22433.6|22413.6|22436.1|22416.1|22433.6|22413.6|0
1656515570000|2022-06-29 15:12:50|22435.9|22415.9|22433.6|22413.6|22435.9|22415.9|22433.6|22413.6|2
1656515590000|2022-06-29 15:13:10|22435.9|22415.9|22435.9|22415.9|22435.9|22415.9|22433.6|22413.6|6
1656515600000|2022-06-29 15:13:20|22438.2|22418.2|22445.3|22425.3|22445.3|22425.3|22438.2|22418.2|1
1656515610000|2022-06-29 15:13:30|22445.7|22425.7|22458|22418|22458|22425.7|22445.7|22418|0
1656515620000|2022-06-29 15:13:40|22445.9|22425.9|22445.7|22425.7|22445.9|22425.9|22445.7|22425.7|0
1656515630000|2022-06-29 15:13:50|22458.2|22418.2|22450.5|22430.5|22458.2|22430.5|22450.5|22418.2|28
1656515670000|2022-06-29 15:14:30|||||||||1
1656515690000|2022-06-29 15:14:50|22452.8|22432.8|22455.5|22435.5|22455.5|22435.5|22452.8|22432.8|41
1656515710000|2022-06-29 15:15:10|||||||||2
1656515720000|2022-06-29 15:15:20|22453.2|22433.2|22453|22433|22453.2|22433.2|22453|22433|5
1656515730000|2022-06-29 15:15:30|22455.3|22435.3|22460.5|22440.5|22460.5|22440.5|22455.3|22435.3|4
1656515740000|2022-06-29 15:15:40|22458.2|22438.2|22458|22438|22458.2|22438.2|22457.8|22437.8|1
1656515750000|2022-06-29 15:15:50|22460.5|22440.5|22467.8|22447.8|22467.8|22447.8|22460.3|22440.3|72
1656515760000|2022-06-29 15:16:00|22474.8|22454.8|22477.6|22457.6|22482.5|22462.5|22474.8|22454.8|18
1656515770000|2022-06-29 15:16:10|||||||||10
1656515780000|2022-06-29 15:16:20|22472.6|22452.6|22472.5|22452.5|22472.6|22452.6|22470.1|22450.1|7
1656515790000|2022-06-29 15:16:30|22470.1|22450.1|22470.1|22450.1|22470.1|22450.1|22470.1|22450.1|1
1656515800000|2022-06-29 15:16:40|22467.8|22447.8|22467.8|22447.8|22467.8|22447.8|22467.8|22447.8|6
1656515810000|2022-06-29 15:16:50|22470.1|22450.1|22470.1|22450.1|22470.1|22450.1|22470.1|22450.1|4
1656515820000|2022-06-29 15:17:00|22467.8|22447.8|22467.6|22447.6|22467.8|22447.8|22467.6|22447.6|9
1656515830000|2022-06-29 15:17:10|22470|22450|22470.1|22450.1|22470.1|22450.1|22467.6|22447.6|1
1656515840000|2022-06-29 15:17:20|||||||||1
1656515850000|2022-06-29 15:17:30|22467.8|22447.8|22467.8|22447.8|22470.1|22450.1|22467.6|22447.6|5
1656515860000|2022-06-29 15:17:40|22467.6|22447.6|22467.6|22447.6|22467.6|22447.6|22467.6|22447.6|2
1656515870000|2022-06-29 15:17:50|22467.8|22447.8|22472.6|22452.6|22472.6|22452.6|22467.8|22447.8|8
1656515880000|2022-06-29 15:18:00|22470.1|22450.1|22472.6|22452.6|22472.6|22452.6|22470.1|22450.1|1
1656515900000|2022-06-29 15:18:20|22472.5|22452.5|22467.6|22447.6|22472.6|22452.6|22465.3|22445.3|8
1656515920000|2022-06-29 15:18:40|22469.9|22449.9|22474.9|22454.9|22474.9|22454.9|22469.9|22449.9|21
1656515930000|2022-06-29 15:18:50|22477.3|22457.3|22477.4|22457.4|22477.4|22457.4|22477.3|22457.3|7
1656515940000|2022-06-29 15:19:00|22484.4|22464.4|22517.6|22497.6|22517.6|22497.6|22484.4|22464.4|30
1656515950000|2022-06-29 15:19:10|22520.1|22500.1|22525.1|22505.1|22525.1|22505.1|22520.1|22500.1|12
1656515960000|2022-06-29 15:19:20|||||||||2
1656515970000|2022-06-29 15:19:30|22520.1|22500.1|22510.1|22490.1|22520.1|22500.1|22510.1|22490.1|17
1656515980000|2022-06-29 15:19:40|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|0
1656515990000|2022-06-29 15:19:50|22500.1|22480.1|22497.6|22477.6|22500.1|22480.1|22497.6|22477.6|8
1656516010000|2022-06-29 15:20:10|22497.4|22477.4|22492.6|22472.6|22497.4|22477.4|22492.4|22472.4|5
1656516020000|2022-06-29 15:20:20|22494.9|22474.9|22497.6|22477.6|22497.6|22477.6|22494.9|22474.9|3
1656516060000|2022-06-29 15:21:00|||||||||2
1656516080000|2022-06-29 15:21:20|22499.9|22479.9|22500.1|22480.1|22500.1|22480.1|22499.9|22479.9|0
1656516100000|2022-06-29 15:21:40|22497.6|22477.6|22497.6|22477.6|22497.6|22477.6|22497.6|22477.6|2
1656516110000|2022-06-29 15:21:50|||||||||1
1656516130000|2022-06-29 15:22:10|22495.1|22475.1|22492.8|22472.8|22495.1|22475.1|22492.8|22472.8|1
1656516160000|2022-06-29 15:22:40|22490.3|22470.3|22483.2|22463.2|22490.3|22470.3|22480.7|22460.7|8
1656516170000|2022-06-29 15:22:50|22480.7|22460.7|22480.9|22460.9|22480.9|22460.9|22480.7|22460.7|1
1656516180000|2022-06-29 15:23:00|22483.2|22463.2|22492.3|22472.3|22492.3|22472.3|22483.2|22463.2|20
1656516190000|2022-06-29 15:23:10|22492.6|22472.6|22517.6|22497.6|22517.6|22497.6|22492.6|22472.6|7
1656516200000|2022-06-29 15:23:20|22520.1|22500.1|22517.6|22497.6|22520.1|22500.1|22517.6|22497.6|15
1656516220000|2022-06-29 15:23:40|22515.1|22495.1|22512.6|22492.6|22515.1|22495.1|22512.6|22492.6|5
1656516230000|2022-06-29 15:23:50|||||||||2
1656516240000|2022-06-29 15:24:00|||||||||3
1656516250000|2022-06-29 15:24:10|22507.8|22487.8|22512.8|22472.8|22512.8|22487.8|22505.3|22472.8|1
1656516260000|2022-06-29 15:24:20|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|2
1656516270000|2022-06-29 15:24:30|22512.8|22472.8|22512.8|22472.8|22512.8|22472.8|22512.8|22472.8|0
1656516280000|2022-06-29 15:24:40|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|22502.6|22482.6|10
1656516290000|2022-06-29 15:24:50|||||||||2
1656516300000|2022-06-29 15:25:00|22500.3|22480.3|22495.3|22475.3|22500.3|22480.3|22495.3|22475.3|3
1656516310000|2022-06-29 15:25:10|||||||||4
1656516320000|2022-06-29 15:25:20|22495.1|22475.1|22495.1|22475.1|22495.1|22475.1|22492.8|22472.8|3
1656516340000|2022-06-29 15:25:40|||||||||1
1656516360000|2022-06-29 15:26:00|22490.1|22470.1|22477.4|22457.4|22490.1|22470.1|22472.8|22452.8|7
1656516370000|2022-06-29 15:26:10|22479.7|22459.7|22475.1|22455.1|22479.9|22459.9|22475.1|22455.1|8
1656516380000|2022-06-29 15:26:20|22472.6|22452.6|22497.1|22477.1|22497.2|22477.1|22472.6|22452.6|47
1656516390000|2022-06-29 15:26:30|22497.2|22477.2|22497.2|22477.2|22497.2|22477.2|22497.2|22477.2|0
1656516400000|2022-06-29 15:26:40|22497.1|22477.1|22497.1|22477.1|22497.1|22477.1|22497.1|22477.1|0
1656516410000|2022-06-29 15:26:50|22494.7|22474.7|22487.2|22467.2|22494.7|22474.7|22487.2|22467.2|2
1656516420000|2022-06-29 15:27:00|22479.7|22459.7|22479.7|22459.7|22479.7|22459.7|22479.7|22459.7|2
1656516430000|2022-06-29 15:27:10|22477.2|22457.2|22474.7|22454.7|22477.2|22457.2|22472.4|22452.4|3
1656516440000|2022-06-29 15:27:20|22479.4|22459.4|22489|22469|22489|22469|22479.4|22459.4|3
1656516450000|2022-06-29 15:27:30|22491.9|22471.9|22494.4|22474.4|22494.4|22474.4|22491.9|22471.9|6
1656516470000|2022-06-29 15:27:50|22494.7|22474.7|22494.7|22474.7|22494.7|22474.7|22494.7|22474.7|1
1656516480000|2022-06-29 15:28:00|22497|22477|22494.9|22474.9|22497.2|22477.2|22494.9|22474.9|8
1656516490000|2022-06-29 15:28:10|22494.7|22474.7|22495.1|22475.1|22497.4|22477.4|22494.7|22474.7|5
1656516500000|2022-06-29 15:28:20|22494.9|22474.9|22494.9|22474.9|22494.9|22474.9|22494.9|22474.9|1
1656516520000|2022-06-29 15:28:40|22494.7|22474.7|22494.7|22474.7|22494.7|22474.7|22494.7|22474.7|1
1656516530000|2022-06-29 15:28:50|22494.9|22474.9|22494.9|22474.9|22494.9|22474.9|22494.9|22474.9|6
1656516540000|2022-06-29 15:29:00|22495.3|22475.3|22524.7|22504.7|22524.7|22504.7|22495.3|22475.3|18
1656516550000|2022-06-29 15:29:10|22520.1|22500.1|22520.1|22500.1|22520.1|22500.1|22520.1|22500.1|38
1656516560000|2022-06-29 15:29:20|22519.9|22499.9|22504.9|22484.9|22519.9|22499.9|22504.9|22484.9|5
1656516570000|2022-06-29 15:29:30|22504.7|22484.7|22499.9|22479.9|22504.7|22484.7|22499.9|22479.9|1
1656516580000|2022-06-29 15:29:40|22507.6|22467.6|22499.9|22479.9|22507.6|22479.9|22499.9|22467.6|3
1656516590000|2022-06-29 15:29:50|22500.1|22480.1|22502.4|22482.4|22502.4|22482.4|22500.1|22480.1|4
1656516600000|2022-06-29 15:30:00|22502.6|22482.6|22502.6|22482.6|22502.6|22482.6|22502.6|22482.6|1
1656516610000|2022-06-29 15:30:10|22498|22478|22492.4|22472.4|22498|22478|22492.4|22472.4|9
1656516620000|2022-06-29 15:30:20|22494.7|22474.7|22497.6|22477.6|22497.6|22477.6|22494.7|22474.7|3
1656516630000|2022-06-29 15:30:30|22499.9|22479.9|22520.1|22500.1|22520.1|22500.1|22499.9|22479.9|9
1656516640000|2022-06-29 15:30:40|22517.8|22497.8|22517.6|22497.6|22522.6|22502.6|22517.6|22497.6|1
1656516650000|2022-06-29 15:30:50|||||||||2
1656516660000|2022-06-29 15:31:00|22515.3|22495.3|22517.4|22497.4|22517.4|22497.4|22515.1|22495.1|1
1656516670000|2022-06-29 15:31:10|22517.6|22497.6|22517.8|22497.8|22517.8|22497.8|22517.6|22497.6|1
1656516690000|2022-06-29 15:31:30|22513|22493|22505.3|22485.3|22513|22493|22505.3|22485.3|1
1656516700000|2022-06-29 15:31:40|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|22505.1|22485.1|0
1656516710000|2022-06-29 15:31:50|22504.7|22484.7|22497.6|22477.6|22504.7|22484.7|22497.6|22477.6|1
1656516730000|2022-06-29 15:32:10|||||||||6
1656516740000|2022-06-29 15:32:20|22493|22473|22490.1|22470.1|22493|22473|22485.1|22465.1|7
1656516750000|2022-06-29 15:32:30|22492.4|22472.4|22492.6|22472.6|22492.6|22472.6|22487.6|22467.6|7
1656516770000|2022-06-29 15:32:50|||||||||1
1656516780000|2022-06-29 15:33:00|22495.1|22475.1|22500.1|22480.1|22500.1|22480.1|22495.1|22475.1|1
1656516790000|2022-06-29 15:33:10|22497.8|22477.8|22497.8|22477.8|22497.8|22477.8|22497.8|22477.8|2
1656516800000|2022-06-29 15:33:20|22497.6|22477.6|22497.6|22477.6|22497.6|22477.6|22497.6|22477.6|1
1656516820000|2022-06-29 15:33:40|||||||||1
1656516830000|2022-06-29 15:33:50|22499.9|22479.9|22499.9|22479.9|22499.9|22479.9|22499.9|22479.9|53
1656516840000|2022-06-29 15:34:00|22500.1|22480.1|22502.6|22482.6|22502.6|22482.6|22500.1|22480.1|3
1656516850000|2022-06-29 15:34:10|22507.6|22487.6|22507.6|22487.6|22507.6|22487.6|22507.6|22487.6|2
1656516860000|2022-06-29 15:34:20|22507.8|22487.8|22507.8|22487.8|22507.8|22487.8|22507.8|22487.8|15
1656516870000|2022-06-29 15:34:30|22512.4|22492.4|22512.4|22492.4|22512.4|22492.4|22512.4|22492.4|7
1656516880000|2022-06-29 15:34:40|22512.6|22492.6|22517.6|22497.6|22517.6|22497.6|22512.6|22492.6|4
1656516890000|2022-06-29 15:34:50|22534.3|22514.3|22560.1|22540.1|22560.1|22540.1|22534.3|22514.3|35
1656516900000|2022-06-29 15:35:00|22564.7|22544.7|22599.5|22579.5|22599.5|22579.5|22564.7|22544.7|27
1656516910000|2022-06-29 15:35:10|22599.3|22579.3|22587.4|22567.4|22599.3|22579.3|22585.1|22565.1|51
1656516920000|2022-06-29 15:35:20|22597.6|22577.6|22597.6|22577.6|22597.6|22577.6|22597.6|22577.6|3
1656516930000|2022-06-29 15:35:30|22602.4|22582.4|22602.6|22582.6|22602.6|22582.6|22602.4|22582.4|7
1656516940000|2022-06-29 15:35:40|22604.9|22584.9|22620.1|22600.1|22620.1|22600.1|22604.9|22584.9|30
1656516950000|2022-06-29 15:35:50|22622.4|22602.4|22615.1|22595.1|22622.4|22602.4|22615.1|22595.1|8
1656516960000|2022-06-29 15:36:00|||||||||10
1656516970000|2022-06-29 15:36:10|22617.4|22597.4|22620.1|22600.1|22620.1|22600.1|22617.4|22597.4|1
1656516980000|2022-06-29 15:36:20|||||||||34
1656516990000|2022-06-29 15:36:30|22622.6|22602.6|22622.6|22602.6|22622.6|22602.6|22622.6|22602.6|3
1656517000000|2022-06-29 15:36:40|22625.1|22605.1|22622.6|22602.6|22625.1|22605.1|22622.6|22602.6|16
1656517010000|2022-06-29 15:36:50|22624.9|22604.9|22627.6|22607.6|22627.6|22607.6|22624.9|22604.9|30
1656517020000|2022-06-29 15:37:00|22634.5|22614.5|22635.1|22615.1|22635.1|22615.1|22634.5|22614.5|12
1656517030000|2022-06-29 15:37:10|||||||||10
1656517040000|2022-06-29 15:37:20|22632.8|22612.8|22632.8|22612.8|22632.8|22612.8|22632.8|22612.8|0
1656517050000|2022-06-29 15:37:30|22635.1|22615.1|22635.1|22615.1|22635.1|22615.1|22635.1|22615.1|2
1656517060000|2022-06-29 15:37:40|||||||||3
1656517070000|2022-06-29 15:37:50|22637.4|22617.4|22637.4|22617.4|22637.4|22617.4|22637.4|22617.4|0
1656517080000|2022-06-29 15:38:00|22637.6|22617.6|22637.6|22617.6|22637.6|22617.6|22637.6|22617.6|13
1656517090000|2022-06-29 15:38:10|22635.3|22615.3|22635.1|22615.1|22635.3|22615.3|22635.1|22615.1|1
1656517100000|2022-06-29 15:38:20|22630.1|22610.1|22630.1|22610.1|22630.1|22610.1|22630.1|22610.1|1
1656517110000|2022-06-29 15:38:30|22632.4|22612.4|22640.1|22620.1|22640.1|22620.1|22632.4|22612.4|6
1656517120000|2022-06-29 15:38:40|||||||||2
1656517130000|2022-06-29 15:38:50|22642.6|22622.6|22642.6|22622.6|22642.6|22622.6|22642.6|22622.6|4
1656517140000|2022-06-29 15:39:00|22640.1|22620.1|22635.1|22615.1|22640.1|22620.1|22635.1|22615.1|15
1656517150000|2022-06-29 15:39:10|22632.8|22612.8|22615.3|22595.3|22632.8|22612.8|22615.3|22595.3|7
1656517160000|2022-06-29 15:39:20|22614.9|22594.9|22607.4|22587.4|22614.9|22594.9|22607.4|22587.4|3
1656517170000|2022-06-29 15:39:30|||||||||2
1656517180000|2022-06-29 15:39:40|22622.2|22582.2|22620.1|22600.1|22622.2|22600.1|22620.1|22582.2|8
1656517190000|2022-06-29 15:39:50|22622.4|22602.4|22632.6|22612.6|22632.6|22612.6|22622.4|22602.4|10
1656517200000|2022-06-29 15:40:00|22634.9|22614.9|22630.3|22610.3|22635.1|22615.1|22630.3|22610.3|2
1656517210000|2022-06-29 15:40:10|22625.4|22605.4|22625.1|22605.1|22625.4|22605.4|22622.8|22602.8|8
1656517220000|2022-06-29 15:40:20|22622.6|22602.6|22625.1|22605.1|22625.1|22605.1|22617.6|22597.6|14
1656517230000|2022-06-29 15:40:30|22624.7|22604.7|22622.4|22602.4|22624.7|22604.7|22622.4|22602.4|5
1656517240000|2022-06-29 15:40:40|22624.9|22604.9|22625.1|22605.1|22625.1|22605.1|22624.9|22604.9|1
1656517250000|2022-06-29 15:40:50|22627.4|22607.4|22630.1|22610.1|22630.1|22610.1|22627.4|22607.4|7
1656517260000|2022-06-29 15:41:00|22635.1|22615.1|22635.1|22615.1|22635.1|22615.1|22635.1|22615.1|0
1656517270000|2022-06-29 15:41:10|||||||||8
1656517280000|2022-06-29 15:41:20|22639.7|22619.7|22640.1|22620.1|22640.1|22620.1|22639.7|22619.7|1
1656517290000|2022-06-29 15:41:30|||||||||16
1656517300000|2022-06-29 15:41:40|22647|22627|22651.8|22631.8|22651.8|22631.8|22647|22627|7
1656517310000|2022-06-29 15:41:50|22654.3|22634.3|22672.4|22632.4|22672.4|22639.5|22654.3|22632.4|21
1656517320000|2022-06-29 15:42:00|22664.7|22644.7|22674.7|22654.7|22674.9|22654.9|22664.7|22644.7|35
1656517330000|2022-06-29 15:42:10|22674.9|22654.9|22662.6|22642.6|22674.9|22654.9|22662.6|22642.6|30
1656517340000|2022-06-29 15:42:20|22660.1|22640.1|22659.9|22639.9|22660.1|22640.1|22659.9|22639.9|11
1656517350000|2022-06-29 15:42:30|22660.1|22640.1|22660.1|22640.1|22662.6|22642.6|22660.1|22640.1|11
1656517360000|2022-06-29 15:42:40|22662.6|22642.6|22662.6|22642.6|22662.6|22642.6|22662.6|22642.6|18
1656517370000|2022-06-29 15:42:50|22667.2|22647.2|22677.6|22657.6|22677.6|22657.6|22667.2|22647.2|7
1656517380000|2022-06-29 15:43:00|22675.1|22655.1|22675.1|22655.1|22675.1|22655.1|22675.1|22655.1|13
1656517390000|2022-06-29 15:43:10|22672.7|22652.7|22672.6|22652.6|22672.7|22652.7|22672.6|22652.6|1
1656517400000|2022-06-29 15:43:20|||||||||5
1656517410000|2022-06-29 15:43:30|22672.4|22652.4|22670.1|22650.1|22672.4|22652.4|22670.1|22650.1|11
1656517430000|2022-06-29 15:43:50|||||||||4
1656517440000|2022-06-29 15:44:00|22667.6|22647.6|22677.6|22657.6|22677.6|22657.6|22665.2|22645.2|6
1656517450000|2022-06-29 15:44:10|22677.4|22657.4|22675.1|22655.1|22677.4|22657.4|22675.1|22655.1|4
1656517460000|2022-06-29 15:44:20|22677.6|22657.6|22675.1|22655.1|22680.1|22660.1|22675.1|22655.1|5
1656517470000|2022-06-29 15:44:30|||||||||1
1656517480000|2022-06-29 15:44:40|22677.6|22657.6|22687.4|22667.4|22687.4|22667.4|22677.6|22657.6|17
1656517490000|2022-06-29 15:44:50|22689.7|22669.7|22692.6|22672.6|22692.6|22672.6|22689.7|22669.7|7
1656517500000|2022-06-29 15:45:00|22694.9|22674.9|22694.9|22674.9|22695.1|22675.1|22694.9|22674.9|8
1656517510000|2022-06-29 15:45:10|22692.7|22672.7|22685.1|22665.1|22692.7|22672.7|22685.1|22665.1|13
1656517520000|2022-06-29 15:45:20|22682.7|22662.7|22682.6|22662.6|22682.7|22662.7|22679.9|22659.9|6
1656517530000|2022-06-29 15:45:30|22687.6|22667.6|22699.9|22679.9|22699.9|22679.9|22687.6|22667.6|24
1656517540000|2022-06-29 15:45:40|22702.4|22682.4|22702.4|22682.4|22702.4|22682.4|22702.4|22682.4|10
1656517550000|2022-06-29 15:45:50|22702.6|22682.6|22722.2|22702.2|22722.2|22702.2|22702.6|22682.6|48
1656517560000|2022-06-29 15:46:00|22722|22702|22719.7|22699.7|22722|22702|22719.7|22699.7|7
1656517580000|2022-06-29 15:46:20|22715.1|22695.1|22712.2|22692.2|22715.1|22695.1|22712.2|22692.2|2
1656517590000|2022-06-29 15:46:30|22749.7|22689.7|22747.2|22707.2|22752.2|22723.6|22739.7|22689.7|56
1656517600000|2022-06-29 15:46:40|22739.7|22719.7|22741.8|22701.8|22742.4|22719.7|22734.7|22701.8|10
1656517610000|2022-06-29 15:46:50|22737.2|22697.2|22722.2|22702.2|22737.2|22707.4|22722.2|22697.2|4
1656517620000|2022-06-29 15:47:00|22722|22702|22717.2|22697.2|22722|22702|22717.2|22697.2|5
1656517630000|2022-06-29 15:47:10|22747.2|22687.2|22744.7|22724.7|22749.5|22727|22739.5|22687.2|31
1656517640000|2022-06-29 15:47:20|22742.2|22722.2|22747.2|22727.2|22752.2|22727.2|22739.7|22712.2|7
1656517650000|2022-06-29 15:47:30|22749.5|22729.5|22747.2|22727.2|22749.7|22729.7|22747.2|22727.2|10
1656517660000|2022-06-29 15:47:40|22749.7|22729.7|22754.7|22734.7|22754.7|22734.7|22749.7|22729.7|11
1656517670000|2022-06-29 15:47:50|||||||||6
1656517680000|2022-06-29 15:48:00|||||||||2
1656517690000|2022-06-29 15:48:10|22757|22737|22759.7|22739.7|22759.7|22739.7|22757|22737|3
1656517710000|2022-06-29 15:48:30|||||||||15
1656517720000|2022-06-29 15:48:40|22759.5|22739.5|22754.7|22734.7|22759.5|22739.5|22754.7|22734.7|6
1656517730000|2022-06-29 15:48:50|22757|22737|22757.2|22737.2|22757.2|22737.2|22757|22737|7
1656517740000|2022-06-29 15:49:00|22747.9|22727.9|22744.7|22724.7|22747.9|22727.9|22744.7|22724.7|7
1656517750000|2022-06-29 15:49:10|22742.4|22722.4|22742.2|22722.2|22742.4|22722.4|22742.2|22722.2|2
1656517760000|2022-06-29 15:49:20|22744.7|22684.7|22702.4|22682.4|22744.7|22684.7|22699.9|22679.9|90
1656517770000|2022-06-29 15:49:30|22702.5|22682.5|22715|22695|22715|22695|22702.5|22682.5|3
1656517780000|2022-06-29 15:49:40|22715.2|22695.2|22732.5|22712.5|22732.5|22712.5|22715.2|22695.2|5
1656517790000|2022-06-29 15:49:50|||||||||13
1656517800000|2022-06-29 15:50:00|22730.2|22710.2|22730.2|22710.2|22730.2|22710.2|22727.7|22707.7|4
1656517810000|2022-06-29 15:50:10|22732.5|22712.5|22739.7|22719.7|22739.7|22719.7|22729.9|22709.9|24
1656517820000|2022-06-29 15:50:20|22742.2|22722.2|22744.9|22724.9|22744.9|22724.9|22742.2|22722.2|2
1656517830000|2022-06-29 15:50:30|22747.2|22727.2|22747.2|22727.2|22747.2|22727.2|22747.2|22727.2|6
1656517840000|2022-06-29 15:50:40|22749.9|22729.9|22754.7|22734.7|22754.7|22734.7|22749.9|22729.9|2
1656517850000|2022-06-29 15:50:50|22759.7|22739.7|22759.7|22739.7|22759.7|22739.7|22759.7|22739.7|4
1656517860000|2022-06-29 15:51:00|22764.7|22744.7|22762.2|22742.2|22764.7|22744.7|22757.5|22737.5|22
1656517870000|2022-06-29 15:51:10|22764.5|22744.5|22764.5|22744.5|22764.5|22744.5|22764.5|22744.5|0
1656517890000|2022-06-29 15:51:30|22762.2|22742.2|22766.8|22746.8|22767|22747|22759.9|22739.9|7
1656517900000|2022-06-29 15:51:40|22767.2|22747.2|22762.2|22742.2|22767.2|22747.2|22762.2|22742.2|1
1656517920000|2022-06-29 15:52:00|22764.5|22744.5|22764.7|22744.7|22764.7|22744.7|22762.4|22742.4|4
1656517930000|2022-06-29 15:52:10|||||||||5
1656517940000|2022-06-29 15:52:20|22762.2|22742.2|22762.2|22742.2|22762.2|22742.2|22762.2|22742.2|6
1656517950000|2022-06-29 15:52:30|||||||||4
1656517960000|2022-06-29 15:52:40|22766.8|22746.8|22769.5|22749.5|22769.5|22749.5|22766.8|22746.8|21
1656517970000|2022-06-29 15:52:50|22767.2|22747.2|22769.7|22749.7|22769.7|22749.7|22767.2|22747.2|5
1656517980000|2022-06-29 15:53:00|22772|22752|22767.2|22747.2|22772|22752|22767.2|22747.2|11
1656517990000|2022-06-29 15:53:10|22764.7|22744.7|22769.7|22749.7|22769.7|22749.7|22764.7|22744.7|11
1656518000000|2022-06-29 15:53:20|22772.2|22752.2|22772.2|22752.2|22772.2|22752.2|22772.2|22752.2|26
1656518010000|2022-06-29 15:53:30|22774.7|22754.7|22772.2|22732.2|22774.7|22754.7|22766.8|22732.2|16
1656518020000|2022-06-29 15:53:40|22759.7|22739.7|22759.7|22739.7|22759.7|22739.7|22759.7|22739.7|10
1656518030000|2022-06-29 15:53:50|22762|22742|22769.7|22749.7|22769.7|22749.7|22762|22742|10
1656518040000|2022-06-29 15:54:00|22772.2|22752.2|22769.7|22749.7|22772.2|22752.2|22769.7|22749.7|7
1656518050000|2022-06-29 15:54:10|22774.7|22754.7|22791.8|22771.8|22791.8|22771.8|22774.7|22754.7|49
1656518060000|2022-06-29 15:54:20|22794.3|22774.3|22797.2|22777.2|22797.2|22777.2|22794.3|22774.3|2
1656518070000|2022-06-29 15:54:30|22799.7|22779.7|22802.2|22782.2|22802.2|22782.2|22799.7|22779.7|6
1656518080000|2022-06-29 15:54:40|22799.7|22779.7|22802.2|22782.2|22802.2|22782.2|22799.7|22779.7|14
1656518090000|2022-06-29 15:54:50|22802.3|22782.3|22802.2|22782.2|22802.3|22782.3|22802.2|22782.2|15
1656518100000|2022-06-29 15:55:00|22804.7|22784.7|22802|22782|22804.7|22784.7|22799.7|22779.7|3
1656518110000|2022-06-29 15:55:10|22802.2|22782.2|22804.7|22784.7|22807.2|22787.2|22802.2|22782.2|9
1656518120000|2022-06-29 15:55:20|22809.7|22789.7|22794.7|22774.7|22814.7|22794.7|22794.7|22774.7|32
1656518130000|2022-06-29 15:55:30|22789.7|22769.7|22787.2|22767.2|22789.7|22769.7|22787.2|22767.2|2
1656518140000|2022-06-29 15:55:40|22787|22767|22784.7|22764.7|22787|22767|22784.7|22764.7|5
1656518150000|2022-06-29 15:55:50|22784.3|22764.3|22779.7|22759.7|22784.3|22764.3|22779.7|22759.7|3
1656518160000|2022-06-29 15:56:00|22782|22762|22782.2|22762.2|22787.2|22767.2|22779.7|22759.7|9
1656518180000|2022-06-29 15:56:20|22779.8|22759.8|22772.3|22752.3|22782.2|22762.2|22772.3|22752.3|2
1656518190000|2022-06-29 15:56:30|22774.7|22754.7|22772.1|22752.1|22774.7|22754.7|22772.1|22752.1|14
1656518210000|2022-06-29 15:56:50|22769.6|22749.6|22769.6|22749.6|22769.6|22749.6|22769.6|22749.6|1
1656518220000|2022-06-29 15:57:00|22774.5|22754.5|22792.3|22772.3|22794.6|22774.6|22774.5|22754.5|18
1656518230000|2022-06-29 15:57:10|22782.3|22762.3|22777.1|22757.1|22782.3|22762.3|22777.1|22757.1|3
1656518240000|2022-06-29 15:57:20|22774.8|22754.8|22774.8|22754.8|22774.8|22754.8|22774.8|22754.8|2
1656518250000|2022-06-29 15:57:30|22777.1|22757.1|22777.1|22757.1|22777.1|22757.1|22777.1|22757.1|2
1656518270000|2022-06-29 15:57:50|22774.6|22754.6|22777|22757|22777|22757|22774.6|22754.6|1
1656518280000|2022-06-29 15:58:00|22777.1|22757.1|22779.6|22759.6|22779.6|22759.6|22777.1|22757.1|5
1656518290000|2022-06-29 15:58:10|||||||||2
1656518300000|2022-06-29 15:58:20|||||||||1
1656518310000|2022-06-29 15:58:30|||||||||1
1656518340000|2022-06-29 15:59:00|22782|22762|22787.1|22767.1|22789.3|22769.3|22782|22762|9
1656518360000|2022-06-29 15:59:20|22787|22767|22774.6|22754.6|22787|22767|22774.6|22754.6|5
1656518370000|2022-06-29 15:59:30|22774.5|22754.5|22767.3|22747.3|22774.5|22754.5|22767.3|22747.3|8
1656518380000|2022-06-29 15:59:40|||||||||7
1656518400000|2022-06-29 16:00:00|22769.6|22749.6|22782.1|22762.1|22784.6|22764.6|22769.6|22749.6|25
1656518410000|2022-06-29 16:00:10|22775.2|22755.2|22769.6|22749.6|22775.2|22755.2|22769.6|22749.6|5
1656518420000|2022-06-29 16:00:20|22767.3|22747.3|22762.1|22742.1|22767.3|22747.3|22762.1|22742.1|13
1656518430000|2022-06-29 16:00:30|22769.1|22749.1|22779.6|22759.6|22779.6|22759.6|22769.1|22749.1|12
1656518440000|2022-06-29 16:00:40|22774.8|22754.8|22765|22745|22774.8|22754.8|22765|22745|29
1656518450000|2022-06-29 16:00:50|22767.3|22747.3|22769.8|22749.8|22769.8|22749.8|22767.3|22747.3|5
1656518460000|2022-06-29 16:01:00|22770|22750|22764.8|22744.8|22770|22750|22764.8|22744.8|4
1656518470000|2022-06-29 16:01:10|22760.2|22740.2|22745.2|22725.2|22760.2|22740.2|22745.2|22725.2|3
1656518480000|2022-06-29 16:01:20|22745|22725|22740|22720|22745|22725|22740|22720|3
1656518490000|2022-06-29 16:01:30|22737.7|22717.7|22737.5|22717.5|22737.7|22717.7|22737.5|22717.5|1
1656518500000|2022-06-29 16:01:40|22735.2|22715.2|22730.2|22710.2|22735.2|22715.2|22730.2|22710.2|3
1656518510000|2022-06-29 16:01:50|22729.8|22709.8|22724.8|22704.8|22729.8|22709.8|22724.8|22704.8|21
1656518520000|2022-06-29 16:02:00|22732.5|22692.5|22729.6|22709.6|22732.7|22709.6|22727.3|22692.5|8
1656518530000|2022-06-29 16:02:10|22730|22710|22732.5|22712.5|22732.5|22712.5|22730|22710|1
1656518540000|2022-06-29 16:02:20|22737.5|22717.5|22737.5|22717.5|22737.5|22717.5|22737.5|22717.5|1
1656518550000|2022-06-29 16:02:30|22739.8|22719.8|22747.1|22727.1|22747.1|22727.1|22739.8|22719.8|14
1656518570000|2022-06-29 16:02:50|22749.6|22729.6|22749.6|22729.6|22749.6|22729.6|22749.6|22729.6|0
1656518580000|2022-06-29 16:03:00|22754.3|22734.3|22782.3|22742.3|22782.3|22749.8|22754.3|22734.3|7
1656518590000|2022-06-29 16:03:10|22782.5|22742.5|22782.5|22742.5|22785|22745|22782.5|22742.5|3
1656518600000|2022-06-29 16:03:20|22782.7|22742.7|22772.5|22752.5|22782.7|22757.5|22772.5|22742.7|5
1656518610000|2022-06-29 16:03:30|22772.3|22752.3|22772.3|22752.3|22772.3|22752.3|22772.3|22752.3|1
1656518620000|2022-06-29 16:03:40|22772.1|22752.1|22762.3|22742.3|22772.1|22752.1|22759.8|22739.8|13
1656518630000|2022-06-29 16:03:50|||||||||2
1656518640000|2022-06-29 16:04:00|22760|22740|22762.3|22742.3|22764.6|22744.6|22760|22740|5
1656518650000|2022-06-29 16:04:10|22762.1|22742.1|22762.1|22742.1|22762.1|22742.1|22762.1|22742.1|2
1656518660000|2022-06-29 16:04:20|||||||||3
1656518670000|2022-06-29 16:04:30|22762.3|22742.3|22762.1|22742.1|22762.3|22742.3|22762.1|22742.1|1
1656518680000|2022-06-29 16:04:40|||||||||1
1656518690000|2022-06-29 16:04:50|22759.8|22739.8|22755|22735|22759.8|22739.8|22755|22735|12
1656518700000|2022-06-29 16:05:00|22752.7|22732.7|22749.8|22729.8|22752.7|22732.7|22749.8|22729.8|2
1656518710000|2022-06-29 16:05:10|22747.5|22727.5|22755|22735|22755|22735|22747.5|22727.5|3
1656518720000|2022-06-29 16:05:20|22757.3|22737.3|22762.3|22742.3|22762.3|22742.3|22757.3|22737.3|3
1656518730000|2022-06-29 16:05:30|22764.6|22744.6|22770|22750|22774.6|22754.6|22764.6|22744.6|13
1656518740000|2022-06-29 16:05:40|22772.3|22752.3|22777.3|22757.3|22777.3|22757.3|22772.3|22752.3|5
1656518750000|2022-06-29 16:05:50|||||||||2
1656518760000|2022-06-29 16:06:00|||||||||2
1656518770000|2022-06-29 16:06:10|22782.1|22762.1|22787.1|22767.1|22794.8|22774.8|22782.1|22762.1|53
1656518780000|2022-06-29 16:06:20|22784.6|22764.6|22784.6|22764.6|22784.6|22764.6|22784.6|22764.6|6
1656518790000|2022-06-29 16:06:30|22784.4|22764.4|22784.6|22764.6|22784.6|22764.6|22782.1|22762.1|5
1656518800000|2022-06-29 16:06:40|22784.4|22764.4|22784.4|22764.4|22784.4|22764.4|22784.4|22764.4|1
1656518810000|2022-06-29 16:06:50|22784.6|22764.6|22784.6|22764.6|22784.6|22764.6|22784.6|22764.6|72
1656518820000|2022-06-29 16:07:00|22786.9|22766.9|22787.1|22767.1|22787.1|22767.1|22784.6|22764.6|5
1656518830000|2022-06-29 16:07:10|22786.9|22766.9|22784.4|22764.4|22786.9|22766.9|22784.4|22764.4|1
1656518840000|2022-06-29 16:07:20|22782.1|22762.1|22782.1|22762.1|22782.1|22762.1|22782.1|22762.1|1
1656518850000|2022-06-29 16:07:30|22779.8|22759.8|22769.6|22749.6|22779.8|22759.8|22769.6|22749.6|21
1656518860000|2022-06-29 16:07:40|22767.3|22747.3|22759.6|22739.6|22767.3|22747.3|22759.6|22739.6|1
1656518870000|2022-06-29 16:07:50|22764.4|22744.4|22759.6|22739.6|22764.4|22744.4|22759.6|22739.6|4
1656518880000|2022-06-29 16:08:00|22759.4|22739.4|22759.4|22739.4|22759.4|22739.4|22759.4|22739.4|1
1656518890000|2022-06-29 16:08:10|22757.1|22737.1|22756.9|22736.9|22757.1|22737.1|22756.9|22736.9|4
1656518900000|2022-06-29 16:08:20|||||||||2
1656518910000|2022-06-29 16:08:30|22756.7|22736.7|22757.1|22737.1|22757.1|22737.1|22754.6|22734.6|5
1656518920000|2022-06-29 16:08:40|22754.6|22734.6|22754.6|22734.6|22754.6|22734.6|22754.6|22734.6|0
1656518930000|2022-06-29 16:08:50|22752.3|22732.3|22752.3|22732.3|22752.3|22732.3|22752.3|22732.3|4
1656518940000|2022-06-29 16:09:00|22754.6|22734.6|22752.1|22732.1|22754.6|22734.6|22752.1|22732.1|2
1656518960000|2022-06-29 16:09:20|22754.4|22734.4|22754.8|22734.8|22754.8|22734.8|22754.4|22734.4|3
1656518970000|2022-06-29 16:09:30|22754.6|22734.6|22759.6|22739.6|22759.6|22739.6|22754.6|22734.6|1
1656518980000|2022-06-29 16:09:40|||||||||1
1656518990000|2022-06-29 16:09:50|22764.4|22744.4|22764.6|22744.6|22764.6|22744.6|22764.4|22744.4|2
1656519000000|2022-06-29 16:10:00|||||||||8
1656519010000|2022-06-29 16:10:10|22762.1|22742.1|22757.3|22737.3|22762.1|22742.1|22757.3|22737.3|15
1656519020000|2022-06-29 16:10:20|22755|22735|22757.3|22737.3|22757.3|22737.3|22755|22735|0
1656519030000|2022-06-29 16:10:30|22757.1|22737.1|22761.9|22741.9|22761.9|22741.9|22757.1|22737.1|48
1656519040000|2022-06-29 16:10:40|22766.7|22746.7|22766.7|22746.7|22766.7|22746.7|22766.7|22746.7|0
1656519060000|2022-06-29 16:11:00|22771.4|22751.4|22774.6|22754.6|22774.6|22754.6|22771.4|22751.4|0
1656519080000|2022-06-29 16:11:20|22776.9|22756.9|22779.4|22759.4|22779.4|22759.4|22776.9|22756.9|4
1656519090000|2022-06-29 16:11:30|22779.6|22759.6|22779.6|22759.6|22779.6|22759.6|22779.6|22759.6|5
1656519110000|2022-06-29 16:11:50|22782.1|22762.1|22787.1|22767.1|22787.1|22767.1|22782.1|22762.1|37
1656519120000|2022-06-29 16:12:00|22789.4|22769.4|22794.2|22774.2|22794.2|22774.2|22789.4|22769.4|23
1656519130000|2022-06-29 16:12:10|22794.4|22774.4|22799.6|22779.6|22799.6|22779.6|22794.4|22774.4|5
1656519140000|2022-06-29 16:12:20|||||||||8
1656519150000|2022-06-29 16:12:30|22799.4|22779.4|22797.1|22777.1|22799.4|22779.4|22797.1|22777.1|6
1656519160000|2022-06-29 16:12:40|||||||||2
1656519190000|2022-06-29 16:13:10|22794.6|22774.6|22794.6|22774.6|22794.6|22774.6|22794.6|22774.6|2
1656519210000|2022-06-29 16:13:30|22797.1|22777.1|22797.1|22777.1|22797.1|22777.1|22797.1|22777.1|4
1656519220000|2022-06-29 16:13:40|22799.6|22779.6|22802.1|22782.1|22802.1|22782.1|22799.6|22779.6|16
1656519230000|2022-06-29 16:13:50|22811.9|22791.9|22817.1|22797.1|22817.1|22797.1|22811.9|22791.9|8
1656519240000|2022-06-29 16:14:00|22819.4|22799.4|22819.6|22799.6|22819.6|22799.6|22819.4|22799.4|4
1656519270000|2022-06-29 16:14:30|22820|22800|22820|22800|22820|22800|22820|22800|18
1656519280000|2022-06-29 16:14:40|22820.2|22800.2|22827.1|22807.1|22827.1|22807.1|22820.2|22800.2|11
1656519290000|2022-06-29 16:14:50|22827.3|22807.3|22827.3|22807.3|22827.3|22807.3|22827.3|22807.3|0
1656519300000|2022-06-29 16:15:00|22834.6|22814.6|22836.9|22816.9|22836.9|22816.9|22834.6|22814.6|4
1656519310000|2022-06-29 16:15:10|22841.7|22821.7|22849.2|22829.2|22849.2|22829.2|22841.7|22821.7|16
1656519320000|2022-06-29 16:15:20|22851.7|22831.7|22859.6|22839.6|22859.6|22839.6|22851.7|22831.7|20
1656519330000|2022-06-29 16:15:30|22862.1|22842.1|22854.6|22834.6|22862.1|22842.1|22854.6|22834.6|15
1656519340000|2022-06-29 16:15:40|22850|22830|22827.1|22807.1|22850|22830|22824.6|22792.3|38
1656519350000|2022-06-29 16:15:50|22839.6|22819.6|22844.6|22824.6|22844.6|22824.6|22839.6|22819.6|6
1656519360000|2022-06-29 16:16:00|22847.1|22827.1|22864|22844|22864|22844|22846.9|22826.9|34
1656519370000|2022-06-29 16:16:10|22866.3|22846.3|22874.2|22854.2|22874.2|22854.2|22866.3|22846.3|23
1656519380000|2022-06-29 16:16:20|22879.2|22859.2|22879.2|22859.2|22879.2|22859.2|22879.2|22859.2|9
1656519390000|2022-06-29 16:16:30|22881.7|22861.7|22884|22864|22884|22864|22881.7|22861.7|8
1656519400000|2022-06-29 16:16:40|22884.2|22864.2|22881.7|22861.7|22884.2|22864.2|22881.7|22861.7|0
1656519410000|2022-06-29 16:16:50|22884.2|22864.2|22881.7|22861.7|22884.2|22864.2|22881.7|22861.7|16
1656519420000|2022-06-29 16:17:00|||||||||6
1656519430000|2022-06-29 16:17:10|||||||||6
1656519440000|2022-06-29 16:17:20|22879.4|22859.4|22879.4|22859.4|22879.4|22859.4|22879.4|22859.4|4
1656519450000|2022-06-29 16:17:30|||||||||2
1656519460000|2022-06-29 16:17:40|||||||||1
1656519470000|2022-06-29 16:17:50|||||||||3
1656519480000|2022-06-29 16:18:00|22879.6|22859.6|22879.2|22859.2|22879.6|22859.6|22879.2|22859.2|4
1656519490000|2022-06-29 16:18:10|22879|22859|22876.7|22856.7|22879.2|22859.2|22876.7|22856.7|12
1656519500000|2022-06-29 16:18:20|22871.9|22851.9|22866.7|22846.7|22871.9|22851.9|22866.7|22846.7|5
1656519510000|2022-06-29 16:18:30|22864.2|22844.2|22861.7|22841.7|22864.2|22844.2|22861.7|22841.7|5
1656519520000|2022-06-29 16:18:40|22859.4|22839.4|22859.4|22839.4|22859.4|22839.4|22859.4|22839.4|3
1656519530000|2022-06-29 16:18:50|22859|22839|22859|22839|22859|22839|22859|22839|108
1656519540000|2022-06-29 16:19:00|22856.7|22836.7|22856.5|22836.5|22856.7|22836.7|22856.5|22836.5|4
1656519550000|2022-06-29 16:19:10|22854.2|22834.2|22858.8|22838.8|22858.8|22838.8|22854|22834|5
1656519560000|2022-06-29 16:19:20|||||||||51
1656519570000|2022-06-29 16:19:30|22859.2|22839.2|22861.5|22841.5|22861.5|22841.5|22859.2|22839.2|57
1656519580000|2022-06-29 16:19:40|||||||||19
1656519600000|2022-06-29 16:20:00|22861.3|22841.3|22871.3|22851.3|22871.3|22851.3|22861.3|22841.3|23
1656519610000|2022-06-29 16:20:10|22876|22856|22898.8|22878.8|22898.8|22878.8|22876|22856|48
1656519620000|2022-06-29 16:20:20|22901.1|22881.1|22916.1|22896.1|22916.1|22896.1|22898.8|22878.8|72
1656519630000|2022-06-29 16:20:30|22916.3|22896.3|22906.3|22886.3|22916.3|22896.3|22906.3|22886.3|12
1656519640000|2022-06-29 16:20:40|22903.8|22883.8|22909|22889|22909|22889|22903.8|22883.8|6
1656519650000|2022-06-29 16:20:50|22911.3|22891.3|22911.5|22891.5|22911.5|22891.5|22911.3|22891.3|4
1656519660000|2022-06-29 16:21:00|22916.1|22896.1|22919|22899|22921.3|22901.3|22916.1|22896.1|89
1656519670000|2022-06-29 16:21:10|22918.8|22898.8|22918.8|22898.8|22918.8|22898.8|22918.8|22898.8|12
1656519680000|2022-06-29 16:21:20|22921.1|22901.1|22921.1|22901.1|22921.1|22901.1|22918.6|22898.6|10
1656519690000|2022-06-29 16:21:30|22918.6|22898.6|22913.1|22893.1|22921.1|22901.1|22913.1|22893.1|22
1656519700000|2022-06-29 16:21:40|22903.8|22883.8|22891.5|22871.5|22903.8|22883.8|22891.5|22871.5|78
1656519710000|2022-06-29 16:21:50|22891.3|22871.3|22879.6|22859.6|22891.3|22871.3|22879.6|22859.6|13
1656519720000|2022-06-29 16:22:00|22879|22859|22861.3|22841.3|22879|22859|22861.3|22841.3|14
1656519730000|2022-06-29 16:22:10|22863.8|22843.8|22868.8|22848.8|22868.8|22848.8|22863.8|22843.8|10
1656519740000|2022-06-29 16:22:20|22871.3|22851.3|22878.8|22858.8|22881.1|22861.1|22871.3|22851.3|5
1656519750000|2022-06-29 16:22:30|||||||||4
1656519760000|2022-06-29 16:22:40|||||||||1
1656519770000|2022-06-29 16:22:50|22881.1|22861.1|22883.4|22863.4|22883.4|22863.4|22881.1|22861.1|10
1656519780000|2022-06-29 16:23:00|22881.3|22861.3|22870.9|22850.9|22895.9|22873.6|22866.3|22846.3|134
1656519790000|2022-06-29 16:23:10|22868.6|22848.6|22860.9|22840.9|22868.6|22848.6|22860.9|22840.9|67
1656519800000|2022-06-29 16:23:20|22858.4|22838.4|22816.1|22796.1|22858.4|22838.4|22816.1|22796.1|207
1656519810000|2022-06-29 16:23:30|22815.8|22795.8|22805.9|22785.9|22815.8|22795.8|22805.8|22785.8|52
1656519820000|2022-06-29 16:23:40|22808.3|22788.3|22813.4|22793.4|22813.4|22793.4|22808.3|22788.3|50
1656519830000|2022-06-29 16:23:50|22810.9|22790.9|22788.4|22768.4|22810.9|22790.9|22788.4|22768.4|67
1656519840000|2022-06-29 16:24:00|22785.9|22765.9|22768.8|22748.8|22785.9|22765.9|22768.8|22748.8|103
1656519850000|2022-06-29 16:24:10|22766.1|22746.1|22796.1|22776.1|22801.1|22781.1|22758.8|22738.8|82
1656519860000|2022-06-29 16:24:20|22798.4|22778.4|22790.9|22770.9|22798.4|22778.4|22786.3|22766.3|110
1656519870000|2022-06-29 16:24:30|22791.1|22771.1|22800.9|22780.9|22800.9|22780.9|22791.1|22771.1|111
1656519880000|2022-06-29 16:24:40|22796.1|22776.1|22785.9|22765.9|22796.1|22776.1|22775.6|22755.6|76
1656519890000|2022-06-29 16:24:50|22785.8|22765.8|22785.6|22765.6|22785.8|22765.8|22785.6|22765.6|49
1656519900000|2022-06-29 16:25:00|22790.9|22770.9|22793.3|22773.3|22793.3|22773.3|22788.4|22768.4|88
1656519910000|2022-06-29 16:25:10|22792.9|22772.9|22790.9|22770.9|22792.9|22772.9|22788.3|22768.3|51
1656519920000|2022-06-29 16:25:20|22793.3|22773.3|22800.6|22780.6|22800.6|22780.6|22793.3|22773.3|45
1656519930000|2022-06-29 16:25:30|22800.9|22780.9|22803.2|22783.2|22803.4|22783.4|22800.9|22780.9|7
1656519940000|2022-06-29 16:25:40|22800.9|22780.9|22798.4|22778.4|22803.4|22783.4|22798.4|22778.4|3
1656519950000|2022-06-29 16:25:50|22803.2|22783.2|22803.2|22783.2|22803.2|22783.2|22803.2|22783.2|3
1656519960000|2022-06-29 16:26:00|22803.4|22783.4|22803.1|22783.1|22803.4|22783.4|22798.4|22778.4|31
1656519970000|2022-06-29 16:26:10|22805.6|22785.6|22805.6|22785.6|22805.6|22785.6|22805.6|22785.6|0
1656519980000|2022-06-29 16:26:20|22807.9|22787.9|22808.1|22788.1|22808.1|22788.1|22807.9|22787.9|0
1656520000000|2022-06-29 16:26:40|22805.6|22785.6|22805.6|22785.6|22805.6|22785.6|22805.6|22785.6|6
1656520010000|2022-06-29 16:26:50|22803.2|22783.2|22803.1|22783.1|22803.2|22783.2|22803.1|22783.1|6
1656520020000|2022-06-29 16:27:00|22805.4|22785.4|22800.6|22780.6|22805.6|22785.6|22800.6|22780.6|5
1656520030000|2022-06-29 16:27:10|22803.1|22783.1|22805.6|22785.6|22805.6|22785.6|22803.1|22783.1|3
1656520040000|2022-06-29 16:27:20|22800.6|22780.6|22795.7|22775.7|22800.6|22780.6|22793.4|22773.4|16
1656520050000|2022-06-29 16:27:30|||||||||2
1656520060000|2022-06-29 16:27:40|22798.4|22778.4|22798.4|22778.4|22798.4|22778.4|22798.4|22778.4|1
1656520090000|2022-06-29 16:28:10|22798.1|22778.1|22800.6|22780.6|22800.6|22780.6|22798.1|22778.1|1
1656520100000|2022-06-29 16:28:20|22798.1|22778.1|22798.1|22778.1|22798.1|22778.1|22798.1|22778.1|10
1656520110000|2022-06-29 16:28:30|22798.2|22778.2|22800.6|22780.6|22800.6|22780.6|22798.2|22778.2|6
1656520120000|2022-06-29 16:28:40|22800.7|22780.7|22798.2|22778.2|22800.7|22780.7|22798.2|22778.2|61
1656520130000|2022-06-29 16:28:50|22798.4|22778.4|22803.1|22783.1|22803.1|22783.1|22798.4|22778.4|21
1656520140000|2022-06-29 16:29:00|22808.1|22788.1|22812.7|22792.7|22812.7|22792.7|22808.1|22788.1|11
1656520150000|2022-06-29 16:29:10|22813.1|22793.1|22813.1|22793.1|22815.6|22795.6|22813.1|22793.1|4
1656520160000|2022-06-29 16:29:20|22815.4|22795.4|22820.5|22800.5|22820.5|22800.5|22815.4|22795.4|3
1656520170000|2022-06-29 16:29:30|22825.2|22805.2|22845.5|22825.5|22845.5|22825.5|22825.2|22805.2|19
1656520180000|2022-06-29 16:29:40|22848|22828|22848|22828|22848|22828|22848|22828|0
1656520190000|2022-06-29 16:29:50|22850.4|22830.4|22853|22833|22853|22833|22850.4|22830.4|18
1656520200000|2022-06-29 16:30:00|22858|22838|22855.5|22835.5|22858|22838|22855.5|22835.5|3
1656520210000|2022-06-29 16:30:10|22857.9|22837.9|22850.5|22830.5|22857.9|22837.9|22850.5|22830.5|8
1656520220000|2022-06-29 16:30:20|||||||||1
1656520240000|2022-06-29 16:30:40|22853|22833|22853|22833|22853|22833|22853|22833|4
1656520250000|2022-06-29 16:30:50|22852.9|22832.9|22850.7|22830.7|22855.2|22835.2|22850.7|22830.7|13
1656520260000|2022-06-29 16:31:00|||||||||1
1656520270000|2022-06-29 16:31:10|22853|22833|22853|22833|22853|22833|22853|22833|15
1656520290000|2022-06-29 16:31:30|||||||||6
1656520300000|2022-06-29 16:31:40|22857.7|22837.7|22857.9|22837.9|22857.9|22837.9|22857.7|22837.7|3
1656520310000|2022-06-29 16:31:50|22855.5|22835.5|22855.5|22835.5|22855.5|22835.5|22855.5|22835.5|1
1656520330000|2022-06-29 16:32:10|22855.2|22835.2|22850.5|22830.5|22855.2|22835.2|22850.5|22830.5|1
1656520350000|2022-06-29 16:32:30|||||||||3
1656520360000|2022-06-29 16:32:40|22843|22823|22840.5|22820.5|22843|22823|22840.5|22820.5|1
1656520380000|2022-06-29 16:33:00|22838|22818|22835.5|22815.5|22838|22818|22835.5|22815.5|4
1656520390000|2022-06-29 16:33:10|||||||||1
1656520400000|2022-06-29 16:33:20|22830.7|22810.7|22828.2|22808.2|22830.7|22810.7|22828.2|22808.2|15
1656520410000|2022-06-29 16:33:30|22828|22808|22828.4|22808.4|22830.5|22810.5|22828|22808|11
1656520420000|2022-06-29 16:33:40|||||||||2
1656520430000|2022-06-29 16:33:50|22828.2|22808.2|22828.2|22808.2|22828.2|22808.2|22828.2|22808.2|2
1656520440000|2022-06-29 16:34:00|22828.4|22808.4|22830.3|22810.3|22833|22813|22828.4|22808.4|11
1656520450000|2022-06-29 16:34:10|22828|22808|22828|22808|22830.3|22810.3|22827.8|22807.8|3
1656520460000|2022-06-29 16:34:20|22830.5|22810.5|22830.5|22810.5|22830.5|22810.5|22830.5|22810.5|0
1656520470000|2022-06-29 16:34:30|22835.5|22815.5|22835.5|22815.5|22835.5|22815.5|22835.5|22815.5|10
1656520480000|2022-06-29 16:34:40|22833.2|22813.2|22843.2|22823.2|22843.2|22823.2|22833|22813|7
1656520490000|2022-06-29 16:34:50|||||||||1
1656520510000|2022-06-29 16:35:10|22838.4|22818.4|22833|22813|22838.4|22818.4|22833|22813|19
1656520530000|2022-06-29 16:35:30|22838|22818|22838|22818|22838|22818|22838|22818|3
1656520570000|2022-06-29 16:36:10|||||||||1
1656520580000|2022-06-29 16:36:20|||||||||4
1656520590000|2022-06-29 16:36:30|||||||||97
1656520600000|2022-06-29 16:36:40|||||||||22
1656520610000|2022-06-29 16:36:50|||||||||1
1656520620000|2022-06-29 16:37:00|22837.8|22817.8|22837.8|22817.8|22837.8|22817.8|22837.8|22817.8|8
1656520630000|2022-06-29 16:37:10|22835.3|22815.3|22828|22808|22835.3|22815.3|22828|22808|11
1656520640000|2022-06-29 16:37:20|22830.3|22810.3|22830.5|22810.5|22830.5|22810.5|22828|22808|9
1656520650000|2022-06-29 16:37:30|22827.8|22807.8|22827.8|22807.8|22827.8|22807.8|22827.8|22807.8|0
1656520660000|2022-06-29 16:37:40|||||||||1
1656520670000|2022-06-29 16:37:50|||||||||3
1656520680000|2022-06-29 16:38:00|22827.6|22807.6|22827.6|22807.6|22827.6|22807.6|22827.6|22807.6|1
1656520700000|2022-06-29 16:38:20|22827.8|22807.8|22827.8|22807.8|22827.8|22807.8|22827.8|22807.8|11
1656520710000|2022-06-29 16:38:30|22825.3|22805.3|22827.8|22807.8|22827.8|22807.8|22825.3|22805.3|14
1656520720000|2022-06-29 16:38:40|22828|22808|22837.6|22817.6|22837.6|22817.6|22828|22808|33
1656520730000|2022-06-29 16:38:50|22840|22820|22840.1|22820.1|22840.1|22820.1|22840|22820|23
1656520740000|2022-06-29 16:39:00|22842.5|22822.5|22850.1|22830.1|22850.1|22830.1|22842.5|22822.5|5
1656520770000|2022-06-29 16:39:30|22854.8|22834.8|22854.8|22834.8|22854.8|22834.8|22854.8|22834.8|0
1656520780000|2022-06-29 16:39:40|22857.1|22837.1|22857.6|22837.6|22857.6|22837.6|22857.1|22837.1|1
1656520790000|2022-06-29 16:39:50|22857.5|22837.5|22860|22840|22860.1|22840.1|22857.5|22837.5|4
1656520800000|2022-06-29 16:40:00|22860.1|22840.1|22860.1|22840.1|22860.1|22840.1|22860.1|22840.1|6
1656520830000|2022-06-29 16:40:30|22857.6|22837.6|22857.6|22837.6|22857.6|22837.6|22857.6|22837.6|3
1656520850000|2022-06-29 16:40:50|||||||||10
1656520860000|2022-06-29 16:41:00|22857.8|22837.8|22857.8|22837.8|22857.8|22837.8|22857.8|22837.8|137
1656520870000|2022-06-29 16:41:10|22857.6|22837.6|22857.6|22837.6|22857.6|22837.6|22857.6|22837.6|0
1656520880000|2022-06-29 16:41:20|||||||||1
1656520890000|2022-06-29 16:41:30|22857.4|22837.4|22857.4|22837.4|22857.4|22837.4|22857.4|22837.4|8
1656520900000|2022-06-29 16:41:40|22850.5|22830.5|22850.5|22830.5|22850.5|22830.5|22850.5|22830.5|6
1656520920000|2022-06-29 16:42:00|22848|22828|22848|22828|22848|22828|22848|22828|1
1656520950000|2022-06-29 16:42:30|22850.3|22830.3|22850.3|22830.3|22852.8|22832.8|22847.8|22827.8|14
1656520980000|2022-06-29 16:43:00|22847.8|22827.8|22845.5|22825.5|22847.8|22827.8|22845.3|22825.3|11
1656521010000|2022-06-29 16:43:30|22845.3|22825.3|22845.3|22825.3|22845.3|22825.3|22845.3|22825.3|6
1656521020000|2022-06-29 16:43:40|22843|22823|22843|22823|22843|22823|22843|22823|1
1656521030000|2022-06-29 16:43:50|22847.8|22827.8|22847.8|22827.8|22847.8|22827.8|22847.8|22827.8|1
1656521040000|2022-06-29 16:44:00|||||||||1
1656521050000|2022-06-29 16:44:10|22840.7|22820.7|22840.1|22820.1|22840.7|22820.7|22840.1|22820.1|1
1656521070000|2022-06-29 16:44:30|22837.8|22817.8|22835.1|22815.1|22837.8|22817.8|22835.1|22815.1|3
1656521090000|2022-06-29 16:44:50|22832.8|22812.8|22832.8|22812.8|22832.8|22812.8|22832.8|22812.8|3
1656521110000|2022-06-29 16:45:10|22832.6|22812.6|22832.6|22812.6|22832.6|22812.6|22832.6|22812.6|1
1656521120000|2022-06-29 16:45:20|22828|22808|22828|22808|22828|22808|22828|22808|1
1656521130000|2022-06-29 16:45:30|22827.6|22807.6|22822.6|22802.6|22827.6|22807.6|22822.6|22802.6|8
1656521140000|2022-06-29 16:45:40|22822.4|22802.4|22822.4|22802.4|22822.4|22802.4|22822.4|22802.4|2
1656521150000|2022-06-29 16:45:50|22820.1|22800.1|22820.1|22800.1|22820.1|22800.1|22820.1|22800.1|1
1656521160000|2022-06-29 16:46:00|22817.6|22797.6|22812.6|22792.6|22817.6|22797.6|22812.6|22792.6|4
1656521170000|2022-06-29 16:46:10|||||||||1
1656521180000|2022-06-29 16:46:20|||||||||1
1656521190000|2022-06-29 16:46:30|22810.3|22790.3|22810.1|22790.1|22810.3|22790.3|22810.1|22790.1|2
1656521200000|2022-06-29 16:46:40|22807.6|22787.6|22807.6|22787.6|22807.6|22787.6|22807.6|22787.6|2
1656521230000|2022-06-29 16:47:10|22807.2|22787.2|22800.1|22780.1|22807.2|22787.2|22797.8|22777.8|5
1656521250000|2022-06-29 16:47:30|22797.6|22777.6|22795.3|22775.3|22797.6|22777.6|22795.3|22775.3|2
1656521260000|2022-06-29 16:47:40|||||||||1
1656521290000|2022-06-29 16:48:10|22790.1|22770.1|22787.6|22767.6|22790.1|22770.1|22787.6|22767.6|2
1656521320000|2022-06-29 16:48:40|||||||||8
1656521330000|2022-06-29 16:48:50|22785.1|22765.1|22787.6|22767.6|22787.6|22767.6|22785.1|22765.1|4
1656521340000|2022-06-29 16:49:00|22785.1|22765.1|22785.1|22765.1|22785.1|22765.1|22785.1|22765.1|2
1656521350000|2022-06-29 16:49:10|||||||||1
1656521370000|2022-06-29 16:49:30|22784.9|22764.9|22785.1|22765.1|22785.1|22765.1|22784.9|22764.9|4
1656521380000|2022-06-29 16:49:40|22787.4|22767.4|22789.9|22769.9|22789.9|22769.9|22787.4|22767.4|4
1656521390000|2022-06-29 16:49:50|22790.1|22770.1|22790.1|22770.1|22790.1|22770.1|22790.1|22770.1|2
1656521400000|2022-06-29 16:50:00|22787.4|22767.4|22787.4|22767.4|22787.4|22767.4|22787.4|22767.4|5
1656521410000|2022-06-29 16:50:10|||||||||1
1656521420000|2022-06-29 16:50:20|22792.4|22772.4|22789.9|22769.9|22792.6|22772.6|22789.9|22769.9|16
1656521430000|2022-06-29 16:50:30|||||||||1
1656521450000|2022-06-29 16:50:50|||||||||1
1656521460000|2022-06-29 16:51:00|22785.3|22765.3|22784.9|22764.9|22785.3|22765.3|22784.9|22764.9|12
1656521490000|2022-06-29 16:51:30|||||||||3
1656521510000|2022-06-29 16:51:50|||||||||2
1656521520000|2022-06-29 16:52:00|22792.2|22772.2|22792.4|22772.4|22794.7|22774.7|22792.2|22772.2|7
1656521530000|2022-06-29 16:52:10|||||||||15
1656521540000|2022-06-29 16:52:20|22792.6|22772.6|22795.1|22775.1|22795.1|22775.1|22792.6|22772.6|3
1656521550000|2022-06-29 16:52:30|22795.3|22775.3|22799.9|22779.9|22799.9|22779.9|22795.3|22775.3|6
1656521560000|2022-06-29 16:52:40|22802.4|22782.4|22802.4|22782.4|22802.4|22782.4|22802.4|22782.4|4
1656521570000|2022-06-29 16:52:50|22795.1|22775.1|22797.6|22777.6|22797.6|22777.6|22795.1|22775.1|9
1656521590000|2022-06-29 16:53:10|||||||||1
1656521600000|2022-06-29 16:53:20|22793|22773|22797.2|22777.2|22797.2|22777.2|22792.6|22772.6|8
1656521610000|2022-06-29 16:53:30|22797.6|22777.6|22797.6|22777.6|22797.6|22777.6|22797.6|22777.6|0
1656521620000|2022-06-29 16:53:40|||||||||1
1656521630000|2022-06-29 16:53:50|22795.3|22775.3|22795.1|22775.1|22795.3|22775.3|22795.1|22775.1|0
1656521640000|2022-06-29 16:54:00|22792.8|22772.8|22792.8|22772.8|22792.8|22772.8|22792.8|22772.8|1
1656521650000|2022-06-29 16:54:10|22792.6|22772.6|22792.6|22772.6|22792.6|22772.6|22792.6|22772.6|0
1656521660000|2022-06-29 16:54:20|22790.3|22770.3|22787.6|22767.6|22790.3|22770.3|22787.6|22767.6|34
1656521690000|2022-06-29 16:54:50|22782.8|22762.8|22782.8|22762.8|22782.8|22762.8|22782.8|22762.8|1
1656521700000|2022-06-29 16:55:00|22783|22763|22785.3|22765.3|22785.3|22765.3|22783|22763|8
1656521710000|2022-06-29 16:55:10|22787.6|22767.6|22787.6|22767.6|22787.6|22767.6|22787.6|22767.6|4
1656521720000|2022-06-29 16:55:20|22785.3|22765.3|22785.1|22765.1|22785.3|22765.3|22785.1|22765.1|1
1656521730000|2022-06-29 16:55:30|22785.3|22765.3|22790.1|22770.1|22790.1|22770.1|22785.3|22765.3|5
1656521740000|2022-06-29 16:55:40|22792.6|22772.6|22795.1|22775.1|22795.1|22775.1|22790.1|22770.1|4
1656521750000|2022-06-29 16:55:50|22802.4|22782.4|22802.4|22782.4|22802.4|22782.4|22802.4|22782.4|4
1656521760000|2022-06-29 16:56:00|22804.9|22784.9|22804.9|22784.9|22804.9|22784.9|22802.6|22782.6|1
1656521770000|2022-06-29 16:56:10|22807.6|22787.6|22807.6|22787.6|22807.6|22787.6|22807.6|22787.6|60
1656521780000|2022-06-29 16:56:20|22810.1|22790.1|22812.6|22792.6|22812.6|22792.6|22810.1|22790.1|2
1656521790000|2022-06-29 16:56:30|22817.6|22797.6|22817.6|22797.6|22817.6|22797.6|22817.6|22797.6|0
1656521800000|2022-06-29 16:56:40|||||||||25
1656521810000|2022-06-29 16:56:50|||||||||1
1656521820000|2022-06-29 16:57:00|22819.9|22799.9|22824.9|22804.9|22824.9|22804.9|22819.9|22799.9|1
1656521850000|2022-06-29 16:57:30|22827.2|22807.2|22832.4|22812.4|22832.4|22812.4|22827.2|22807.2|51
1656521860000|2022-06-29 16:57:40|22834.9|22814.9|22834.9|22814.9|22837.2|22817.2|22834.9|22814.9|162
1656521870000|2022-06-29 16:57:50|||||||||40
1656521880000|2022-06-29 16:58:00|22835.1|22815.1|22835.1|22815.1|22835.1|22815.1|22835.1|22815.1|22
1656521890000|2022-06-29 16:58:10|22834.9|22814.9|22834.9|22814.9|22834.9|22814.9|22834.9|22814.9|0
1656521900000|2022-06-29 16:58:20|22835.1|22815.1|22837.2|22797.2|22838.1|22817.4|22835.1|22797.2|39
1656521910000|2022-06-29 16:58:30|||||||||2
1656521940000|2022-06-29 16:59:00|22829.7|22809.7|22829.7|22809.7|22829.7|22809.7|22829.7|22809.7|4
1656521950000|2022-06-29 16:59:10|22829.9|22809.9|22832.6|22812.6|22832.6|22812.6|22829.9|22809.9|1
1656521960000|2022-06-29 16:59:20|22837.2|22817.2|22837.6|22817.6|22837.6|22817.6|22837.2|22817.2|0
1656521970000|2022-06-29 16:59:30|22839.9|22819.9|22835.1|22815.1|22840.1|22820.1|22834.9|22814.9|4
1656521980000|2022-06-29 16:59:40|22832.8|22812.8|22840.1|22820.1|22840.1|22820.1|22832.6|22812.6|12
1656521990000|2022-06-29 16:59:50|22842.4|22822.4|22845.1|22825.1|22845.1|22825.1|22842.4|22822.4|16
1656522000000|2022-06-29 17:00:00|22844.7|22824.7|22825.1|22805.1|22845.1|22824.7|22825.1|22805.1|12
1656522010000|2022-06-29 17:00:10|22820.1|22800.1|22817.6|22797.6|22820.1|22800.1|22817.6|22797.6|4
1656522020000|2022-06-29 17:00:20|22817.4|22797.4|22805.1|22785.1|22817.4|22797.4|22805.1|22785.1|6
1656522030000|2022-06-29 17:00:30|22802.8|22782.8|22800.1|22780.1|22802.8|22782.8|22800.1|22780.1|10
1656522040000|2022-06-29 17:00:40|22799.9|22779.9|22799.9|22779.9|22799.9|22779.9|22799.9|22779.9|13
1656522050000|2022-06-29 17:00:50|22800.1|22780.1|22797.6|22777.6|22800.1|22780.1|22797.6|22777.6|8
1656522060000|2022-06-29 17:01:00|||||||||52
1656522070000|2022-06-29 17:01:10|||||||||3
1656522080000|2022-06-29 17:01:20|||||||||10
1656522120000|2022-06-29 17:02:00|||||||||2
1656522130000|2022-06-29 17:02:10|22797.4|22777.4|22797.4|22777.4|22797.4|22777.4|22797.4|22777.4|15
1656522150000|2022-06-29 17:02:30|||||||||27
1656522160000|2022-06-29 17:02:40|22795.1|22775.1|22795.1|22775.1|22795.1|22775.1|22795.1|22775.1|2
1656522180000|2022-06-29 17:03:00|22797.4|22777.4|22797.6|22777.6|22797.6|22777.6|22797.4|22777.4|0
1656522200000|2022-06-29 17:03:20|22795.3|22775.3|22800.1|22780.1|22800.1|22780.1|22795.3|22775.3|60
1656522210000|2022-06-29 17:03:30|||||||||10
1656522220000|2022-06-29 17:03:40|22810.1|22790.1|22820.1|22800.1|22820.1|22800.1|22810.1|22790.1|6
1656522240000|2022-06-29 17:04:00|||||||||1
1656522250000|2022-06-29 17:04:10|22824.9|22804.9|22830.1|22810.1|22830.1|22810.1|22824.9|22804.9|3
1656522260000|2022-06-29 17:04:20|||||||||2
1656522270000|2022-06-29 17:04:30|22823.1|22803.1|22822.6|22802.6|22823.1|22803.1|22822.6|22802.6|17
1656522300000|2022-06-29 17:05:00|22822.2|22802.2|22822.2|22802.2|22822.2|22802.2|22822.2|22802.2|3
1656522310000|2022-06-29 17:05:10|22819.7|22799.7|22819.7|22799.7|22819.7|22799.7|22819.7|22799.7|0
1656522320000|2022-06-29 17:05:20|22819.9|22799.9|22822.2|22802.2|22822.4|22802.4|22819.9|22799.9|9
1656522340000|2022-06-29 17:05:40|||||||||1
1656522380000|2022-06-29 17:06:20|22822|22802|22819.7|22799.7|22822|22802|22819.7|22799.7|3
1656522390000|2022-06-29 17:06:30|||||||||1
1656522450000|2022-06-29 17:07:30|22817.4|22797.4|22819.7|22799.7|22819.7|22799.7|22817.4|22797.4|0
1656522490000|2022-06-29 17:08:10|22819.5|22799.5|22829.7|22809.7|22829.7|22809.7|22814.9|22794.9|11
1656522520000|2022-06-29 17:08:40|22825|22805|22824.7|22804.7|22825|22805|22824.7|22804.7|0
1656522530000|2022-06-29 17:08:50|22825|22805|22829.7|22809.7|22829.7|22809.7|22825|22805|1
1656522540000|2022-06-29 17:09:00|22829.5|22809.5|22827.2|22807.2|22829.5|22809.5|22827.2|22807.2|2
1656522550000|2022-06-29 17:09:10|||||||||1
1656522570000|2022-06-29 17:09:30|||||||||2
1656522600000|2022-06-29 17:10:00|22829.5|22809.5|22832.2|22812.2|22832.2|22812.2|22829.5|22809.5|8
1656522620000|2022-06-29 17:10:20|||||||||1
1656522630000|2022-06-29 17:10:30|22834.5|22814.5|22834.5|22814.5|22834.5|22814.5|22834.5|22814.5|4
1656522640000|2022-06-29 17:10:40|22834.7|22814.7|22844.7|22824.7|22844.7|22824.7|22834.7|22814.7|1
1656522650000|2022-06-29 17:10:50|||||||||1
1656522660000|2022-06-29 17:11:00|||||||||2
1656522670000|2022-06-29 17:11:10|||||||||4
1656522680000|2022-06-29 17:11:20|22847|22827|22847.2|22827.2|22847.2|22827.2|22847|22827|0
1656522690000|2022-06-29 17:11:30|||||||||4
1656522710000|2022-06-29 17:11:50|22844.7|22824.7|22842.2|22822.2|22844.7|22824.7|22842.2|22822.2|10
1656522720000|2022-06-29 17:12:00|22839.8|22819.8|22839.7|22819.7|22839.8|22819.8|22839.7|22819.7|0
1656522730000|2022-06-29 17:12:10|22842|22822|22839.7|22819.7|22842|22822|22839.7|22819.7|2
1656522740000|2022-06-29 17:12:20|22844.7|22824.7|22844.7|22824.7|22844.7|22824.7|22844.7|22824.7|2
1656522750000|2022-06-29 17:12:30|22845|22825|22852.3|22832.3|22852.3|22832.3|22845|22825|12
1656522760000|2022-06-29 17:12:40|22854.7|22834.7|22857.2|22837.2|22857.2|22837.2|22854.7|22834.7|1
1656522770000|2022-06-29 17:12:50|22859.7|22839.7|22859.7|22839.7|22859.7|22839.7|22859.7|22839.7|1
1656522780000|2022-06-29 17:13:00|||||||||4
1656522790000|2022-06-29 17:13:10|22857.2|22837.2|22857.2|22837.2|22857.2|22837.2|22857.2|22837.2|4
1656522800000|2022-06-29 17:13:20|22854.8|22834.8|22849.7|22829.7|22854.8|22834.8|22849.7|22829.7|2
1656522820000|2022-06-29 17:13:40|22847.2|22827.2|22842.2|22822.2|22847.2|22827.2|22842.2|22822.2|13
1656522830000|2022-06-29 17:13:50|||||||||1
1656522840000|2022-06-29 17:14:00|22839.8|22819.8|22842.2|22822.2|22842.2|22822.2|22839.7|22819.7|5
1656522850000|2022-06-29 17:14:10|22842|22822|22839.7|22819.7|22842|22822|22839.7|22819.7|4
1656522860000|2022-06-29 17:14:20|22839.6|22819.6|22844.6|22824.6|22844.6|22824.6|22839.6|22819.6|5
1656522870000|2022-06-29 17:14:30|22849.6|22829.6|22849.6|22829.6|22849.6|22829.6|22849.6|22829.6|5
1656522900000|2022-06-29 17:15:00|22847.3|22827.3|22847.1|22827.1|22847.3|22827.3|22847.1|22827.1|0
1656522910000|2022-06-29 17:15:10|22844.5|22824.5|22844.5|22824.5|22844.5|22824.5|22844.5|22824.5|6
1656522920000|2022-06-29 17:15:20|22844.1|22824.1|22839.5|22819.5|22844.1|22824.1|22837.1|22817.1|1
1656522930000|2022-06-29 17:15:30|22837|22817|22839.5|22819.5|22839.5|22819.5|22834.6|22814.6|5
1656522940000|2022-06-29 17:15:40|22839.6|22819.6|22839.6|22819.6|22839.6|22819.6|22839.6|22819.6|0
1656522950000|2022-06-29 17:15:50|22842.1|22822.1|22842.1|22822.1|22842.1|22822.1|22842.1|22822.1|0
1656522960000|2022-06-29 17:16:00|||||||||2
1656522970000|2022-06-29 17:16:10|22844.5|22824.5|22849.5|22829.5|22849.5|22829.5|22844.5|22824.5|7
1656522980000|2022-06-29 17:16:20|22847.1|22827.1|22852|22832|22854.1|22834.1|22847.1|22827.1|2
1656522990000|2022-06-29 17:16:30|||||||||1
1656523010000|2022-06-29 17:16:50|22852.1|22832.1|22852.1|22832.1|22852.1|22832.1|22852.1|22832.1|27
1656523030000|2022-06-29 17:17:10|22854.6|22834.6|22857.1|22837.1|22857.1|22837.1|22854.6|22834.6|1
1656523050000|2022-06-29 17:17:30|||||||||1
1656523060000|2022-06-29 17:17:40|22854.6|22834.6|22854.6|22834.6|22854.6|22834.6|22854.6|22834.6|1
1656523080000|2022-06-29 17:18:00|22852.3|22832.3|22852.1|22832.1|22852.3|22832.3|22852.1|22832.1|0
1656523090000|2022-06-29 17:18:10|22851.6|22831.6|22844.6|22824.6|22851.6|22831.6|22844.6|22824.6|3
1656523120000|2022-06-29 17:18:40|22841.9|22821.9|22824.6|22804.6|22842.1|22821.9|22824.6|22802.1|43
1656523130000|2022-06-29 17:18:50|||||||||1
1656523140000|2022-06-29 17:19:00|22824.4|22804.4|22824.6|22804.6|22824.6|22804.6|22824.4|22804.4|2
1656523150000|2022-06-29 17:19:10|||||||||2
1656523180000|2022-06-29 17:19:40|22827.1|22807.1|22827.1|22807.1|22827.1|22807.1|22827.1|22807.1|0
1656523210000|2022-06-29 17:20:10|22827.3|22807.3|22839.6|22799.6|22839.6|22807.3|22827.3|22799.6|4
1656523220000|2022-06-29 17:20:20|22827.3|22807.3|22834.6|22814.6|22834.6|22814.6|22827.3|22807.3|4
1656523230000|2022-06-29 17:20:30|22832.1|22812.1|22832.1|22812.1|22832.1|22812.1|22832.1|22812.1|1
1656523250000|2022-06-29 17:20:50|22829.6|22809.6|22819.8|22799.8|22834.8|22809.6|22819.8|22794.8|6
1656523260000|2022-06-29 17:21:00|22822.3|22802.3|22822.3|22802.3|22822.3|22802.3|22822.3|22802.3|0
1656523280000|2022-06-29 17:21:20|||||||||2
1656523290000|2022-06-29 17:21:30|22824.6|22804.6|22822.1|22802.1|22824.6|22804.6|22822.1|22802.1|2
1656523310000|2022-06-29 17:21:50|||||||||1
1656523330000|2022-06-29 17:22:10|22821.9|22801.9|22819.6|22799.6|22821.9|22801.9|22819.6|22799.6|1
1656523340000|2022-06-29 17:22:20|||||||||1
1656523380000|2022-06-29 17:23:00|22817.3|22797.3|22817.1|22797.1|22817.3|22797.3|22817.1|22797.1|1
1656523390000|2022-06-29 17:23:10|||||||||1
1656523400000|2022-06-29 17:23:20|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|22819.6|22799.6|1
1656523420000|2022-06-29 17:23:40|||||||||1
1656523430000|2022-06-29 17:23:50|||||||||1
1656523440000|2022-06-29 17:24:00|22824.2|22804.2|22820|22800|22826.9|22806.9|22820|22800|12
1656523460000|2022-06-29 17:24:20|||||||||6
1656523500000|2022-06-29 17:25:00|||||||||10
1656523510000|2022-06-29 17:25:10|22819.8|22799.8|22827.1|22807.1|22827.1|22807.1|22819.8|22799.8|7
1656523520000|2022-06-29 17:25:20|22827.3|22807.3|22829.6|22809.6|22834.6|22814.6|22827.3|22807.3|3
1656523540000|2022-06-29 17:25:40|22834.2|22814.2|22834.2|22814.2|22834.2|22814.2|22834.2|22814.2|1
1656523550000|2022-06-29 17:25:50|22834.6|22814.6|22829.6|22809.6|22834.6|22814.6|22829.6|22809.6|2
1656523560000|2022-06-29 17:26:00|22827.3|22807.3|22819.8|22799.8|22827.3|22807.3|22819.8|22799.8|6
1656523570000|2022-06-29 17:26:10|||||||||1
1656523580000|2022-06-29 17:26:20|22822.3|22802.3|22819.6|22799.6|22822.3|22802.3|22819.6|22799.6|4
1656523590000|2022-06-29 17:26:30|||||||||6
1656523600000|2022-06-29 17:26:40|||||||||1
1656523620000|2022-06-29 17:27:00|||||||||1
1656523640000|2022-06-29 17:27:20|22819.4|22799.4|22819.4|22799.4|22819.6|22799.6|22817.1|22797.1|1
1656523660000|2022-06-29 17:27:40|22817.1|22797.1|22819.4|22799.4|22819.4|22799.4|22817.1|22797.1|15
1656523670000|2022-06-29 17:27:50|22817.1|22797.1|22814.6|22794.6|22817.1|22797.1|22812.3|22792.3|6
1656523680000|2022-06-29 17:28:00|22812.3|22792.3|22811.9|22791.9|22812.3|22792.3|22811.9|22791.9|10
1656523690000|2022-06-29 17:28:10|22814.4|22794.4|22819.2|22799.2|22819.6|22799.6|22814.4|22794.4|6
1656523700000|2022-06-29 17:28:20|22816.9|22796.9|22819.6|22799.6|22819.6|22799.6|22816.9|22796.9|3
1656523710000|2022-06-29 17:28:30|22821.9|22801.9|22807.1|22787.1|22821.9|22801.9|22804.6|22779.6|34
1656523720000|2022-06-29 17:28:40|22806.9|22786.9|22806.9|22786.9|22806.9|22786.9|22806.7|22786.7|5
1656523730000|2022-06-29 17:28:50|||||||||2
1656523740000|2022-06-29 17:29:00|22809.2|22789.2|22809.4|22789.4|22809.4|22789.4|22809.2|22789.2|10
1656523750000|2022-06-29 17:29:10|22806.9|22786.9|22806.9|22786.9|22806.9|22786.9|22806.9|22786.9|5
1656523760000|2022-06-29 17:29:20|||||||||18
1656523770000|2022-06-29 17:29:30|22809.4|22789.4|22804.6|22784.6|22809.4|22789.4|22804.6|22784.6|37
1656523780000|2022-06-29 17:29:40|22800|22780|22795.4|22775.4|22800|22780|22795.4|22775.4|41
1656523790000|2022-06-29 17:29:50|22797.7|22777.7|22794.6|22774.6|22799.4|22779.4|22794.6|22774.6|36
1656576900000|2022-06-30 08:15:00|22786.9|22766.9|22851.6|22831.6|22851.6|22831.6|22786.9|22766.4|22
1656576910000|2022-06-30 08:15:10|||||||||1
1656576930000|2022-06-30 08:15:30|22847.1|22827.1|22814.6|22794.6|22847.1|22827.1|22814.6|22787.1|14
1656576940000|2022-06-30 08:15:40|22814.4|22794.4|22806.9|22786.9|22814.4|22794.4|22806.9|22786.9|0
1656576950000|2022-06-30 08:15:50|22799.8|22779.8|22797.3|22777.3|22799.8|22779.8|22797.3|22777.3|1
1656576960000|2022-06-30 08:16:00|22795|22775|22792.7|22752.7|22795|22775|22791.9|22752.7|3
1656576970000|2022-06-30 08:16:10|22791.4|22751.4|22779.1|22759.1|22791.4|22759.1|22779.1|22751.4|2
1656576980000|2022-06-30 08:16:20|||||||||3
1656576990000|2022-06-30 08:16:30|22784.1|22764.1|22784.1|22764.1|22784.1|22764.1|22784.1|22764.1|1
1656577000000|2022-06-30 08:16:40|22786.4|22766.4|22786.6|22766.6|22786.6|22766.6|22786.4|22766.4|0
1656577020000|2022-06-30 08:17:00|22788.9|22768.9|22788.9|22768.9|22788.9|22768.9|22788.9|22768.9|1
1656577030000|2022-06-30 08:17:10|22789.1|22769.1|22799.1|22779.1|22799.1|22779.1|22789.1|22769.1|0
1656577040000|2022-06-30 08:17:20|22801.6|22781.6|22801.6|22781.6|22801.6|22781.6|22801.6|22781.6|0
1656577050000|2022-06-30 08:17:30|22825.8|22785.8|22821.6|22801.6|22825.8|22801.6|22821.2|22785.8|22
1656577060000|2022-06-30 08:17:40|22822.1|22802.1|22821.2|22801.2|22822.1|22802.1|22821.2|22801.2|0
1656577070000|2022-06-30 08:17:50|22816.2|22796.2|22828.7|22808.7|22828.7|22808.7|22813.7|22793.7|13
1656577080000|2022-06-30 08:18:00|22836.4|22796.4|22836.4|22796.4|22836.4|22796.4|22836.4|22796.4|0
1656577090000|2022-06-30 08:18:10|22836.2|22796.2|22836.2|22796.2|22836.2|22796.2|22836.2|22796.2|0
1656577100000|2022-06-30 08:18:20|22823.9|22803.9|22823.9|22803.9|22823.9|22803.9|22823.9|22803.9|1
1656577110000|2022-06-30 08:18:30|22823.7|22803.7|22833.7|22813.7|22833.7|22813.7|22823.7|22803.7|1
1656577120000|2022-06-30 08:18:40|||||||||2
1656577130000|2022-06-30 08:18:50|22848.7|22808.7|22860.1|22840.1|22861|22840.1|22848.5|22808.7|13
1656577140000|2022-06-30 08:19:00|22861|22841|22898.7|22878.7|22898.7|22878.7|22861|22840.1|32
1656577150000|2022-06-30 08:19:10|22896.4|22876.4|22896.2|22876.2|22896.4|22876.4|22896.2|22876.2|6
1656577160000|2022-06-30 08:19:20|22898.7|22878.7|22898.7|22878.7|22898.7|22878.7|22898.7|22878.7|3
1656577170000|2022-06-30 08:19:30|22901|22881|22893.7|22873.7|22906.2|22886.2|22893.7|22873.7|2
1656577190000|2022-06-30 08:19:50|||||||||2
1656577200000|2022-06-30 08:20:00|22896.2|22876.2|22911.2|22891.2|22911.2|22891.2|22896.2|22876.2|18
1656577210000|2022-06-30 08:20:10|22913.7|22893.7|22913.7|22893.7|22913.7|22893.7|22913.7|22893.7|12
1656577220000|2022-06-30 08:20:20|22913.9|22893.9|22913.9|22893.9|22913.9|22893.9|22913.9|22893.9|17
1656577230000|2022-06-30 08:20:30|22914.1|22894.1|22902.3|22882.3|22916.6|22896.6|22902.3|22882.3|6
1656577240000|2022-06-30 08:20:40|22900|22880|22876.4|22856.4|22900|22880|22874.3|22854.3|5
1656577260000|2022-06-30 08:21:00|22874.1|22854.1|22871.6|22851.6|22874.1|22854.1|22869.1|22849.1|4
1656577280000|2022-06-30 08:21:20|22871.4|22851.4|22866.6|22846.6|22871.4|22851.4|22864.3|22844.3|2
1656577290000|2022-06-30 08:21:30|||||||||1
1656577300000|2022-06-30 08:21:40|22871.2|22851.2|22878.7|22858.7|22881|22861|22871.2|22851.2|44
1656577310000|2022-06-30 08:21:50|22876.4|22856.4|22876.2|22856.2|22876.4|22856.4|22876.2|22856.2|1
1656577320000|2022-06-30 08:22:00|22876.4|22856.4|22871.4|22851.4|22876.4|22856.4|22871.4|22851.4|6
1656577330000|2022-06-30 08:22:10|22869.1|22849.1|22869.1|22849.1|22869.1|22849.1|22869.1|22849.1|0
1656577350000|2022-06-30 08:22:30|22868.9|22848.9|22871.4|22851.4|22871.4|22851.4|22868.9|22848.9|2
1656577360000|2022-06-30 08:22:40|22868.7|22848.7|22868.7|22848.7|22868.7|22848.7|22868.7|22848.7|0
1656577390000|2022-06-30 08:23:10|22866.4|22846.4|22866|22846|22866.4|22846.4|22866|22846|2
1656577410000|2022-06-30 08:23:30|22863.7|22843.7|22863.7|22843.7|22863.7|22843.7|22863.7|22843.7|0
1656577420000|2022-06-30 08:23:40|22863.5|22843.5|22863.5|22843.5|22863.5|22843.5|22863.5|22843.5|0
1656577430000|2022-06-30 08:23:50|22863.7|22843.7|22861.2|22841.2|22863.7|22843.7|22861.2|22841.2|2
1656577440000|2022-06-30 08:24:00|22861|22841|22856.2|22836.2|22861.2|22841.2|22854.3|22834.3|5
1656577460000|2022-06-30 08:24:20|||||||||1
1656577490000|2022-06-30 08:24:50|22856.4|22836.4|22856.2|22836.2|22858.7|22838.7|22856.2|22836.2|2
1656577520000|2022-06-30 08:25:20|22856|22836|22853.7|22833.7|22856|22836|22853.7|22833.7|2
1656577530000|2022-06-30 08:25:30|22838.7|22818.7|22836.4|22816.4|22838.7|22818.7|22836.4|22816.4|6
1656577540000|2022-06-30 08:25:40|22836.2|22816.2|22816.2|22796.2|22836.2|22816.2|22816.2|22796.2|8
1656577550000|2022-06-30 08:25:50|22806.2|22786.2|22803.9|22783.9|22806.2|22786.2|22803.9|22783.9|1
1656577560000|2022-06-30 08:26:00|22803.7|22783.7|22816|22776|22816|22783.7|22803.7|22776|0
1656577570000|2022-06-30 08:26:10|22816.2|22776.2|22811.2|22771.2|22816.2|22783.9|22803.9|22771.2|0
1656577590000|2022-06-30 08:26:30|22796.2|22776.2|22796.2|22776.2|22796.2|22776.2|22796.2|22776.2|0
1656577600000|2022-06-30 08:26:40|22798.7|22778.7|22798.7|22778.7|22798.7|22778.7|22793.7|22773.7|1
1656577610000|2022-06-30 08:26:50|22793.7|22773.7|22793.7|22773.7|22793.7|22773.7|22793.7|22773.7|1
1656577630000|2022-06-30 08:27:10|22791.2|22771.2|22791.2|22771.2|22791.2|22771.2|22791.2|22771.2|2
1656577680000|2022-06-30 08:28:00|22791.4|22771.4|22793.7|22773.7|22793.7|22773.7|22791.4|22771.4|1
1656577710000|2022-06-30 08:28:30|22796|22776|22818.7|22798.7|22818.7|22798.7|22796|22776|0
1656577720000|2022-06-30 08:28:40|||||||||3
1656577740000|2022-06-30 08:29:00|22826.2|22806.2|22826.2|22806.2|22826.2|22806.2|22826.2|22806.2|1
1656577750000|2022-06-30 08:29:10|22835.3|22815.3|22841.2|22821.2|22841.2|22821.2|22835.3|22815.3|0
1656577760000|2022-06-30 08:29:20|22843.7|22823.7|22843.7|22823.7|22843.7|22823.7|22843.7|22823.7|2
1656577780000|2022-06-30 08:29:40|||||||||10
1656577790000|2022-06-30 08:29:50|22848.7|22828.7|22853.7|22833.7|22853.7|22833.7|22848.7|22828.7|0
1656577800000|2022-06-30 08:30:00|22849.1|22829.1|22848.7|22828.7|22849.1|22829.1|22848.7|22828.7|11
1656577810000|2022-06-30 08:30:10|22846.4|22826.4|22846.4|22826.4|22846.4|22826.4|22846.4|22826.4|0
1656577820000|2022-06-30 08:30:20|22848.7|22828.7|22846.2|22826.2|22848.7|22828.7|22846.2|22826.2|0
1656577830000|2022-06-30 08:30:30|22848.5|22828.5|22853.2|22833.2|22853.2|22833.2|22848.5|22828.5|14
1656577840000|2022-06-30 08:30:40|22853.5|22833.5|22856.4|22816.4|22858.9|22833.5|22853.5|22816.4|3
1656577850000|2022-06-30 08:30:50|22848.7|22828.7|22856.2|22836.2|22856.2|22836.2|22848.7|22828.7|1
1656577880000|2022-06-30 08:31:20|||||||||1
1656577910000|2022-06-30 08:31:50|||||||||1
1656577930000|2022-06-30 08:32:10|22858.7|22838.7|22865.9|22845.9|22865.9|22845.9|22858.7|22838.7|0
1656577970000|2022-06-30 08:32:50|22868.7|22848.7|22868.7|22848.7|22868.7|22848.7|22868.7|22848.7|4
1656578030000|2022-06-30 08:33:50|||||||||2
1656578040000|2022-06-30 08:34:00|||||||||5
1656578090000|2022-06-30 08:34:50|22870.9|22850.9|22871.2|22851.2|22871.2|22851.2|22870.9|22850.9|1
1656578110000|2022-06-30 08:35:10|||||||||1
1656578130000|2022-06-30 08:35:30|22871.1|22851.1|22871.1|22851.1|22871.1|22851.1|22871.1|22851.1|0
1656578150000|2022-06-30 08:35:50|22868.9|22848.9|22863.6|22843.6|22868.9|22848.9|22863.6|22843.6|31
1656578160000|2022-06-30 08:36:00|22854.5|22834.5|22841.1|22821.1|22854.5|22834.5|22838.6|22818.6|6
1656578190000|2022-06-30 08:36:30|||||||||2
1656578240000|2022-06-30 08:37:20|22838.6|22818.6|22838.6|22818.6|22838.6|22818.6|22838.6|22818.6|0
1656578340000|2022-06-30 08:39:00|22834.1|22814.1|22833.6|22813.6|22834.1|22814.1|22833.6|22813.6|2
1656578360000|2022-06-30 08:39:20|||||||||1
1656578380000|2022-06-30 08:39:40|22824.3|22804.3|22824.3|22804.3|22824.3|22804.3|22824.3|22804.3|3
1656578390000|2022-06-30 08:39:50|22819.1|22799.1|22819.1|22799.1|22819.1|22799.1|22819.1|22799.1|1
1656578400000|2022-06-30 08:40:00|22816.3|22796.3|22811.1|22791.1|22816.3|22796.3|22811.1|22791.1|2
1656578410000|2022-06-30 08:40:10|||||||||3
1656578420000|2022-06-30 08:40:20|22816.1|22796.1|22816.1|22796.1|22816.1|22796.1|22816.1|22796.1|0
1656578460000|2022-06-30 08:41:00|22818.4|22798.4|22818.6|22798.6|22818.6|22798.6|22818.4|22798.4|5
1656578510000|2022-06-30 08:41:50|22821.1|22801.1|22841.1|22821.1|22841.1|22821.1|22821.1|22801.1|1
1656578520000|2022-06-30 08:42:00|22838.6|22818.6|22829.1|22809.1|22838.6|22818.6|22829.1|22809.1|6
1656578530000|2022-06-30 08:42:10|||||||||1
1656578570000|2022-06-30 08:42:50|||||||||5
1656578630000|2022-06-30 08:43:50|22829|22809|22829|22809|22829|22809|22829|22809|1
1656578660000|2022-06-30 08:44:20|22838.2|22818.2|22845.9|22825.9|22845.9|22825.9|22838.2|22818.2|3
1656578670000|2022-06-30 08:44:30|22846.1|22826.1|22846.1|22826.1|22846.1|22826.1|22846.1|22826.1|0
1656578690000|2022-06-30 08:44:50|22848.4|22828.4|22846.1|22826.1|22848.6|22828.6|22846.1|22826.1|4
1656578700000|2022-06-30 08:45:00|22845.9|22825.9|22845.9|22825.9|22845.9|22825.9|22845.9|22825.9|0
1656578730000|2022-06-30 08:45:30|22843.4|22823.4|22843.4|22823.4|22843.4|22823.4|22843.4|22823.4|1
1656578740000|2022-06-30 08:45:40|22827.4|22807.4|22818.6|22798.6|22827.4|22807.4|22818.6|22798.6|2
1656578750000|2022-06-30 08:45:50|22831.1|22791.1|22816.1|22796.1|22831.1|22796.1|22816.1|22791.1|1
1656578780000|2022-06-30 08:46:20|22813.8|22793.8|22813.6|22793.6|22813.8|22793.8|22813.6|22793.6|1
1656578810000|2022-06-30 08:46:50|22813.4|22793.4|22811.1|22791.1|22813.4|22793.4|22811.1|22791.1|1
1656578820000|2022-06-30 08:47:00|22813.4|22793.4|22813.4|22793.4|22813.4|22793.4|22813.4|22793.4|1
1656578830000|2022-06-30 08:47:10|22813.6|22793.6|22813.6|22793.6|22813.6|22793.6|22813.6|22793.6|0
1656578870000|2022-06-30 08:47:50|||||||||1
1656578910000|2022-06-30 08:48:30|22813.8|22793.8|22823.6|22803.6|22823.6|22803.6|22813.8|22793.8|1
1656578920000|2022-06-30 08:48:40|22826.1|22806.1|22828.4|22808.4|22828.4|22808.4|22826.1|22806.1|2
1656578930000|2022-06-30 08:48:50|22826.1|22806.1|22826.1|22806.1|22826.1|22806.1|22826.1|22806.1|1
1656578940000|2022-06-30 08:49:00|22823.6|22803.6|22803.6|22783.6|22823.6|22803.6|22803.6|22783.6|6
1656578950000|2022-06-30 08:49:10|22811.1|22771.1|22811.1|22771.1|22811.1|22771.1|22811.1|22771.1|0
1656578960000|2022-06-30 08:49:20|22798.8|22778.8|22798.8|22778.8|22798.8|22778.8|22798.8|22778.8|0
1656578970000|2022-06-30 08:49:30|22798.6|22778.6|22798.6|22778.6|22798.6|22778.6|22798.6|22778.6|0
1656578990000|2022-06-30 08:49:50|22801.1|22781.1|22803.6|22783.6|22803.6|22783.6|22801.1|22781.1|8
1656579000000|2022-06-30 08:50:00|22823|22783|22836.1|22816.1|22836.1|22816.1|22822.1|22783|17
1656579040000|2022-06-30 08:50:40|||||||||2
1656579050000|2022-06-30 08:50:50|22838.4|22818.4|22838.4|22818.4|22838.4|22818.4|22838.4|22818.4|2
1656579060000|2022-06-30 08:51:00|22838.6|22818.6|22838.6|22818.6|22838.6|22818.6|22838.6|22818.6|0
1656579070000|2022-06-30 08:51:10|22851.1|22811.1|22856.1|22816.1|22856.1|22823.6|22843.6|22811.1|0
1656579100000|2022-06-30 08:51:40|22850.7|22830.7|22858.2|22838.2|22858.2|22838.2|22850.7|22830.7|0
1656579110000|2022-06-30 08:51:50|22858.6|22838.6|22858.6|22838.6|22858.6|22838.6|22858.6|22838.6|1
1656579120000|2022-06-30 08:52:00|22860.9|22840.9|22870.9|22850.9|22870.9|22850.9|22860.9|22840.9|2
1656579140000|2022-06-30 08:52:20|22873.4|22853.4|22878.6|22858.6|22878.6|22858.6|22873.4|22853.4|2
1656579170000|2022-06-30 08:52:50|22876.3|22856.3|22876.1|22856.1|22876.3|22856.3|22876.1|22856.1|4
1656579180000|2022-06-30 08:53:00|22866.1|22846.1|22866.1|22846.1|22866.1|22846.1|22866.1|22846.1|1
1656579190000|2022-06-30 08:53:10|22861.1|22841.1|22861.1|22841.1|22861.1|22841.1|22861.1|22841.1|1
1656579200000|2022-06-30 08:53:20|22856.1|22836.1|22856.1|22836.1|22856.1|22836.1|22856.1|22836.1|2
1656579210000|2022-06-30 08:53:30|22851.1|22831.1|22841.3|22821.3|22851.1|22831.1|22841.3|22821.3|0
1656579230000|2022-06-30 08:53:50|22839|22819|22838.6|22818.6|22839|22819|22838.6|22818.6|1
1656579280000|2022-06-30 08:54:40|22836.3|22816.3|22838.6|22818.6|22838.6|22818.6|22833.6|22813.6|1
1656579300000|2022-06-30 08:55:00|22836.3|22816.3|22853.6|22833.6|22853.6|22833.6|22836.1|22816.1|17
1656579310000|2022-06-30 08:55:10|22851.1|22831.1|22851.1|22831.1|22851.1|22831.1|22851.1|22831.1|0
1656579320000|2022-06-30 08:55:20|22858.6|22838.6|22858.6|22838.6|22858.6|22838.6|22858.6|22838.6|1
1656579350000|2022-06-30 08:55:50|22853.6|22833.6|22853.6|22833.6|22853.6|22833.6|22853.6|22833.6|1
1656579360000|2022-06-30 08:56:00|22844|22824|22846.1|22806.1|22846.1|22824|22838.6|22806.1|6
1656579380000|2022-06-30 08:56:20|||||||||10
1656579390000|2022-06-30 08:56:30|22838.6|22818.6|22838.6|22818.6|22838.6|22818.6|22838.6|22818.6|1
1656579410000|2022-06-30 08:56:50|||||||||1
1656579450000|2022-06-30 08:57:30|22843.1|22823.1|22843.6|22823.6|22843.6|22823.6|22843.1|22823.1|0
1656579470000|2022-06-30 08:57:50|22852.7|22832.7|22856.1|22836.1|22856.1|22836.1|22852.7|22832.7|1
1656579480000|2022-06-30 08:58:00|22855.9|22835.9|22843.6|22823.6|22855.9|22835.9|22843.6|22823.6|15
1656579510000|2022-06-30 08:58:30|22839|22819|22841.1|22821.1|22841.1|22821.1|22838.6|22818.6|1
1656579520000|2022-06-30 08:58:40|||||||||2
1656579530000|2022-06-30 08:58:50|||||||||1
1656579590000|2022-06-30 08:59:50|22838.6|22818.6|22836.1|22816.1|22838.6|22818.6|22836.1|22816.1|1
1656579600000|2022-06-30 09:00:00|||||||||1
1656579650000|2022-06-30 09:00:50|22836.3|22816.3|22853.6|22833.6|22853.6|22833.6|22836.3|22816.3|7
1656579660000|2022-06-30 09:01:00|22841.5|22821.5|22838.6|22818.6|22841.5|22821.5|22838.6|22818.6|1
1656579690000|2022-06-30 09:01:30|22833.8|22813.8|22829|22809|22833.8|22813.8|22829|22809|2
1656579700000|2022-06-30 09:01:40|22826.7|22806.7|22821.1|22801.1|22826.7|22806.7|22821.1|22801.1|2
1656579720000|2022-06-30 09:02:00|||||||||3
1656579730000|2022-06-30 09:02:10|22821.9|22801.9|22831.1|22811.1|22831.1|22811.1|22821.9|22801.9|1
1656579770000|2022-06-30 09:02:50|22828.6|22808.6|22828.6|22808.6|22828.6|22808.6|22828.6|22808.6|1
1656579790000|2022-06-30 09:03:10|22824|22804|22818.8|22798.8|22824|22804|22818.8|22798.8|0
1656579800000|2022-06-30 09:03:20|||||||||1
1656579830000|2022-06-30 09:03:50|22818.6|22798.6|22818.6|22798.6|22818.6|22798.6|22818.6|22798.6|2
1656579840000|2022-06-30 09:04:00|22813.6|22793.6|22808.8|22788.8|22813.6|22793.6|22808.8|22788.8|0
1656579850000|2022-06-30 09:04:10|22808.6|22788.6|22808.6|22788.6|22808.6|22788.6|22808.6|22788.6|0
1656579890000|2022-06-30 09:04:50|22803.6|22783.6|22803.3|22783.3|22803.6|22783.6|22803.3|22783.3|0
1656579900000|2022-06-30 09:05:00|22801|22781|22798.5|22778.5|22801|22781|22798.5|22778.5|6
1656579910000|2022-06-30 09:05:10|||||||||5
1656579920000|2022-06-30 09:05:20|22798.8|22778.8|22811|22791|22811|22791|22798.8|22778.8|4
1656579930000|2022-06-30 09:05:30|||||||||1
1656579980000|2022-06-30 09:06:20|22808.5|22788.5|22806|22786|22808.5|22788.5|22806|22786|1
1656579990000|2022-06-30 09:06:30|22808.5|22788.5|22808.5|22788.5|22808.5|22788.5|22808.5|22788.5|0
1656580010000|2022-06-30 09:06:50|22810.8|22790.8|22816|22796|22816|22796|22810.8|22790.8|0
1656580020000|2022-06-30 09:07:00|22818.5|22798.5|22836|22816|22836|22816|22818.5|22798.5|8
1656580030000|2022-06-30 09:07:10|22833.5|22813.5|22838.5|22818.5|22838.5|22818.5|22833.5|22813.5|2
1656580060000|2022-06-30 09:07:40|22845.4|22825.4|22846|22826|22846|22826|22845.4|22825.4|2
1656580100000|2022-06-30 09:08:20|||||||||2
1656580110000|2022-06-30 09:08:30|22848.3|22828.3|22856|22836|22856|22836|22848.3|22828.3|2
1656580140000|2022-06-30 09:09:00|||||||||2
1656580150000|2022-06-30 09:09:10|22853.8|22833.8|22851|22831|22853.8|22833.8|22851|22831|0
1656580160000|2022-06-30 09:09:20|22848.5|22828.5|22848.5|22828.5|22848.5|22828.5|22848.5|22828.5|1
1656580200000|2022-06-30 09:10:00|22846|22826|22831.2|22811.2|22846|22826|22831.2|22811.2|5
1656580220000|2022-06-30 09:10:20|||||||||2
1656580240000|2022-06-30 09:10:40|22833.7|22813.7|22841|22821|22841|22821|22833.7|22813.7|5
1656580260000|2022-06-30 09:11:00|22843.3|22823.3|22846|22826|22846|22826|22843.3|22823.3|0
1656580320000|2022-06-30 09:12:00|22845.6|22825.6|22841|22821|22845.6|22825.6|22841|22821|6
1656580330000|2022-06-30 09:12:10|||||||||15
1656580350000|2022-06-30 09:12:30|||||||||1
1656580390000|2022-06-30 09:13:10|||||||||1
1656580430000|2022-06-30 09:13:50|22843.3|22823.3|22843.5|22823.5|22843.5|22823.5|22843.3|22823.3|0
1656580500000|2022-06-30 09:15:00|22838.9|22818.9|22821.2|22801.2|22838.9|22818.9|22821.2|22801.2|4
1656580510000|2022-06-30 09:15:10|22823.5|22803.5|22823.5|22803.5|22823.5|22803.5|22823.5|22803.5|3
1656580540000|2022-06-30 09:15:40|22821|22801|22821|22801|22823.5|22803.5|22821|22801|2
1656580550000|2022-06-30 09:15:50|22823.3|22803.3|22823.3|22803.3|22823.3|22803.3|22823.3|22803.3|1
1656580560000|2022-06-30 09:16:00|22823.5|22803.5|22823.5|22803.5|22823.5|22803.5|22823.5|22803.5|0
1656580580000|2022-06-30 09:16:20|||||||||1
1656580620000|2022-06-30 09:17:00|||||||||1
1656580630000|2022-06-30 09:17:10|||||||||1
1656580650000|2022-06-30 09:17:30|22825.8|22805.8|22826|22806|22826|22806|22825.8|22805.8|2
1656580660000|2022-06-30 09:17:40|22823.7|22803.7|22823.5|22803.5|22823.7|22803.7|22823.5|22803.5|0
1656580670000|2022-06-30 09:17:50|22828.5|22808.5|22828.5|22808.5|22828.5|22808.5|22828.5|22808.5|2
1656580710000|2022-06-30 09:18:30|22826|22806|22823.5|22803.5|22826|22806|22823.5|22803.5|1
1656580720000|2022-06-30 09:18:40|22826|22806|22826|22806|22826|22806|22826|22806|0
1656580800000|2022-06-30 09:20:00|22823.5|22803.5|22858.3|22838.3|22858.3|22838.3|22823.5|22800.6|38
1656580820000|2022-06-30 09:20:20|22855.8|22835.8|22855.8|22835.8|22855.8|22835.8|22855.8|22835.8|4
1656580830000|2022-06-30 09:20:30|22851|22831|22851|22831|22851|22831|22851|22831|5
1656580860000|2022-06-30 09:21:00|22853.5|22833.5|22855.8|22835.8|22855.8|22835.8|22853.5|22833.5|0
1656580870000|2022-06-30 09:21:10|22858.1|22838.1|22858.3|22838.3|22858.3|22838.3|22858.1|22838.1|6
1656580880000|2022-06-30 09:21:20|22856|22836|22856|22836|22856|22836|22856|22836|7
1656580910000|2022-06-30 09:21:50|22860.6|22840.6|22860.8|22840.8|22860.8|22840.8|22860.6|22840.6|3
1656580920000|2022-06-30 09:22:00|22858.5|22838.5|22863.1|22843.1|22863.1|22843.1|22858.5|22838.5|4
1656580930000|2022-06-30 09:22:10|22863.3|22843.3|22875.8|22855.8|22875.8|22855.8|22863.3|22843.3|2
1656580940000|2022-06-30 09:22:20|||||||||2
1656580960000|2022-06-30 09:22:40|22873.5|22853.5|22873.5|22853.5|22873.5|22853.5|22873.5|22853.5|4
1656580980000|2022-06-30 09:23:00|22875.8|22855.8|22876|22856|22876|22856|22875.8|22855.8|1
1656580990000|2022-06-30 09:23:10|||||||||1
1656581020000|2022-06-30 09:23:40|22873.5|22853.5|22871.2|22851.2|22873.5|22853.5|22871.2|22851.2|2
1656581040000|2022-06-30 09:24:00|22871|22851|22871|22851|22871|22851|22871|22851|0
1656581070000|2022-06-30 09:24:30|22870.8|22850.8|22868.5|22848.5|22870.8|22850.8|22868.5|22848.5|3
1656581090000|2022-06-30 09:24:50|22876|22836|22876|22836|22876|22836|22876|22836|4
1656581140000|2022-06-30 09:25:40|22858.7|22838.7|22856.2|22836.2|22858.7|22838.7|22856.2|22836.2|6
1656581160000|2022-06-30 09:26:00|||||||||1
1656581180000|2022-06-30 09:26:20|22853.7|22833.7|22853.7|22833.7|22853.7|22833.7|22853.7|22833.7|4
1656581190000|2022-06-30 09:26:30|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|0
1656581200000|2022-06-30 09:26:40|22851|22831|22851|22831|22851|22831|22851|22831|0
1656581270000|2022-06-30 09:27:50|22853.5|22833.5|22853.5|22833.5|22853.5|22833.5|22853.5|22833.5|0
1656581280000|2022-06-30 09:28:00|||||||||1
1656581330000|2022-06-30 09:28:50|22851|22831|22851|22831|22851|22831|22851|22831|1
1656581340000|2022-06-30 09:29:00|||||||||3
1656581350000|2022-06-30 09:29:10|22846.2|22826.2|22846|22826|22846.2|22826.2|22846|22826|3
1656581360000|2022-06-30 09:29:20|||||||||1
1656581430000|2022-06-30 09:30:30|22843.5|22823.5|22843.5|22823.5|22843.5|22823.5|22843.5|22823.5|0
1656581440000|2022-06-30 09:30:40|22841|22821|22841|22821|22841|22821|22841|22821|1
1656581450000|2022-06-30 09:30:50|22840.7|22820.7|22841|22821|22841|22821|22840.7|22820.7|1
1656581460000|2022-06-30 09:31:00|22838.7|22818.7|22848|22828|22848|22828|22838.5|22818.5|1
1656581480000|2022-06-30 09:31:20|22853|22833|22853|22833|22853|22833|22853|22833|2
1656581490000|2022-06-30 09:31:30|22856|22836|22856|22836|22856|22836|22856|22836|0
1656581500000|2022-06-30 09:31:40|22858.2|22838.2|22858.5|22838.5|22858.5|22838.5|22858.2|22838.2|1
1656581520000|2022-06-30 09:32:00|22863|22843|22863.5|22843.5|22863.5|22843.5|22863|22843|0
1656581550000|2022-06-30 09:32:30|||||||||5
1656581580000|2022-06-30 09:33:00|22868.5|22848.5|22868.5|22848.5|22868.5|22848.5|22868.5|22848.5|2
1656581600000|2022-06-30 09:33:20|22871|22851|22871|22851|22871|22851|22871|22851|0
1656581620000|2022-06-30 09:33:40|22873.5|22853.5|22890.7|22870.7|22890.7|22870.7|22873.5|22853.5|18
1656581640000|2022-06-30 09:34:00|22891|22871|22893.5|22873.5|22893.5|22873.5|22891|22871|0
1656581650000|2022-06-30 09:34:10|22896|22876|22900.7|22880.7|22900.7|22880.7|22896|22876|3
1656581670000|2022-06-30 09:34:30|22900.9|22880.9|22900.9|22880.9|22900.9|22880.9|22900.9|22880.9|6
1656581700000|2022-06-30 09:35:00|22898.7|22878.7|22898.4|22878.4|22898.7|22878.7|22898.4|22878.4|0
1656581730000|2022-06-30 09:35:30|22903.4|22883.4|22903.4|22883.4|22903.4|22883.4|22903.4|22883.4|1
1656581750000|2022-06-30 09:35:50|22905.7|22885.7|22905.7|22885.7|22905.7|22885.7|22905.7|22885.7|1
1656581760000|2022-06-30 09:36:00|||||||||1
1656581780000|2022-06-30 09:36:20|22900.9|22880.9|22901.2|22881.2|22903.2|22883.2|22900.9|22880.9|2
1656581790000|2022-06-30 09:36:30|22900.9|22880.9|22893.4|22873.4|22900.9|22880.9|22893.4|22873.4|2
1656581800000|2022-06-30 09:36:40|22891.2|22871.2|22890.9|22870.9|22891.2|22871.2|22890.9|22870.9|1
1656581810000|2022-06-30 09:36:50|22890.7|22870.7|22885.9|22865.9|22890.7|22870.7|22885.9|22865.9|4
1656581920000|2022-06-30 09:38:40|22883.7|22863.7|22881.2|22861.2|22883.7|22863.7|22881.2|22861.2|1
1656581930000|2022-06-30 09:38:50|22883.4|22863.4|22883.4|22863.4|22883.4|22863.4|22883.4|22863.4|1
1656581940000|2022-06-30 09:39:00|22881.2|22861.2|22880.9|22860.9|22881.2|22861.2|22880.9|22860.9|1
1656581950000|2022-06-30 09:39:10|22871.4|22851.4|22868.4|22848.4|22871.4|22851.4|22868.4|22848.4|7
1656581970000|2022-06-30 09:39:30|22870.9|22850.9|22870.9|22850.9|22870.9|22850.9|22870.9|22850.9|0
1656582000000|2022-06-30 09:40:00|22868.4|22848.4|22861.1|22841.1|22868.4|22848.4|22861.1|22841.1|7
1656582010000|2022-06-30 09:40:10|22860.9|22840.9|22860.9|22840.9|22860.9|22840.9|22860.9|22840.9|0
1656582020000|2022-06-30 09:40:20|22863.4|22843.4|22863.4|22843.4|22863.4|22843.4|22863.4|22843.4|1
1656582100000|2022-06-30 09:41:40|||||||||1
1656582160000|2022-06-30 09:42:40|22865.9|22845.9|22863.4|22843.4|22865.9|22845.9|22863.4|22843.4|0
1656582190000|2022-06-30 09:43:10|||||||||1
1656582220000|2022-06-30 09:43:40|22868.4|22848.4|22868.4|22848.4|22868.4|22848.4|22868.4|22848.4|1
1656582230000|2022-06-30 09:43:50|22870.7|22850.7|22873.4|22853.4|22873.4|22853.4|22870.7|22850.7|0
1656582240000|2022-06-30 09:44:00|||||||||1
1656582270000|2022-06-30 09:44:30|22878.4|22858.4|22885.5|22865.5|22885.5|22865.5|22878.4|22858.4|1
1656582340000|2022-06-30 09:45:40|||||||||1
1656582380000|2022-06-30 09:46:20|22886.1|22866.1|22895.7|22875.7|22895.7|22875.7|22886.1|22866.1|1
1656582400000|2022-06-30 09:46:40|22895.5|22875.5|22888.4|22868.4|22895.5|22875.5|22888.4|22868.4|1
1656582410000|2022-06-30 09:46:50|22880.9|22860.9|22880.9|22860.9|22880.9|22860.9|22880.9|22860.9|4
1656582440000|2022-06-30 09:47:20|22878.4|22858.4|22876.1|22856.1|22878.4|22858.4|22876.1|22856.1|0
1656582450000|2022-06-30 09:47:30|22875.9|22855.9|22878.4|22858.4|22878.4|22858.4|22875.9|22855.9|1
1656582460000|2022-06-30 09:47:40|22875.9|22855.9|22878.4|22858.4|22878.4|22858.4|22875.9|22855.9|1
1656582480000|2022-06-30 09:48:00|||||||||1
1656582510000|2022-06-30 09:48:30|22883|22863|22883.4|22863.4|22883.4|22863.4|22883|22863|0
1656582530000|2022-06-30 09:48:50|||||||||1
1656582580000|2022-06-30 09:49:40|22878.8|22858.8|22878.4|22858.4|22878.8|22858.8|22878.4|22858.4|0
1656582590000|2022-06-30 09:49:50|22873.8|22853.8|22868.4|22848.4|22873.8|22853.8|22868.4|22848.4|1
1656582610000|2022-06-30 09:50:10|22870.7|22850.7|22870.7|22850.7|22870.7|22850.7|22870.7|22850.7|1
1656582620000|2022-06-30 09:50:20|22870.9|22850.9|22878.4|22858.4|22878.4|22858.4|22870.9|22850.9|2
1656582630000|2022-06-30 09:50:30|22883.4|22863.4|22883.4|22863.4|22883.4|22863.4|22883.4|22863.4|0
1656582640000|2022-06-30 09:50:40|||||||||2
1656582660000|2022-06-30 09:51:00|22884|22864|22900.9|22880.9|22900.9|22880.9|22884|22864|3
1656582690000|2022-06-30 09:51:30|||||||||1
1656582700000|2022-06-30 09:51:40|22903.4|22883.4|22903.4|22883.4|22903.4|22883.4|22903.4|22883.4|0
1656582710000|2022-06-30 09:51:50|22903.6|22883.6|22918.4|22898.4|22918.4|22898.4|22903.6|22883.6|5
1656582720000|2022-06-30 09:52:00|22920.7|22900.7|22953.2|22933.2|22953.2|22933.2|22920.7|22900.7|6
1656582730000|2022-06-30 09:52:10|||||||||1
1656582750000|2022-06-30 09:52:30|22955.5|22935.5|22958.4|22938.4|22958.4|22938.4|22955.5|22935.5|0
1656582760000|2022-06-30 09:52:40|||||||||1
1656582770000|2022-06-30 09:52:50|22960.9|22940.9|22960.9|22940.9|22960.9|22940.9|22960.9|22940.9|6
1656582780000|2022-06-30 09:53:00|22963.2|22943.2|22960.9|22940.9|22963.2|22943.2|22960.9|22940.9|42
1656582790000|2022-06-30 09:53:10|||||||||2
1656582800000|2022-06-30 09:53:20|22958.6|22938.6|22958.4|22938.4|22958.6|22938.6|22958.4|22938.4|0
1656582820000|2022-06-30 09:53:40|22960.7|22940.7|22960.9|22940.9|22960.9|22940.9|22960.7|22940.7|0
1656582830000|2022-06-30 09:53:50|22961.1|22941.1|22973.4|22953.4|22973.4|22953.4|22961.1|22941.1|11
1656582840000|2022-06-30 09:54:00|23060.2|23040.2|23050.5|23030.5|23060.2|23040.2|23050.5|23030.5|17
1656582850000|2022-06-30 09:54:10|23050.4|23030.4|23050.4|23030.4|23050.4|23030.4|23050.4|23030.4|1
1656582860000|2022-06-30 09:54:20|||||||||1
1656582870000|2022-06-30 09:54:30|||||||||12
1656582880000|2022-06-30 09:54:40|23051.1|23031.1|23062.9|23042.9|23062.9|23042.9|23051.1|23031.1|3
1656582890000|2022-06-30 09:54:50|23075.4|23035.4|23062.9|23042.9|23075.4|23043.2|23062.9|23035.4|4
1656582900000|2022-06-30 09:55:00|23075.2|23035.2|23075.2|23035.2|23075.2|23035.2|23075.2|23035.2|0
1656582910000|2022-06-30 09:55:10|23070.4|23050.4|23070.4|23050.4|23070.4|23050.4|23070.4|23050.4|2
1656582930000|2022-06-30 09:55:30|23072.7|23052.7|23072.7|23052.7|23072.7|23052.7|23072.7|23052.7|0
1656582940000|2022-06-30 09:55:40|23075.2|23055.2|23080.2|23060.2|23080.2|23060.2|23075.2|23055.2|3
1656582950000|2022-06-30 09:55:50|23080.4|23060.4|23102.5|23082.5|23102.5|23082.5|23080.4|23060.4|38
1656582960000|2022-06-30 09:56:00|23102.9|23082.9|23102.9|23082.9|23102.9|23082.9|23102.9|23082.9|3
1656582970000|2022-06-30 09:56:10|||||||||5
1656582980000|2022-06-30 09:56:20|23100.4|23080.4|23102.5|23082.5|23102.5|23082.5|23098.2|23078.2|18
1656582990000|2022-06-30 09:56:30|||||||||2
1656583000000|2022-06-30 09:56:40|23102.7|23082.7|23102.7|23082.7|23102.7|23082.7|23102.7|23082.7|2
1656583010000|2022-06-30 09:56:50|||||||||3
1656583020000|2022-06-30 09:57:00|23102.5|23082.5|23102.9|23082.9|23102.9|23082.9|23102.5|23082.5|5
1656583030000|2022-06-30 09:57:10|||||||||12
1656583040000|2022-06-30 09:57:20|23102.7|23082.7|23102.7|23082.7|23102.7|23082.7|23102.7|23082.7|16
1656583060000|2022-06-30 09:57:40|23100.4|23080.4|23102.5|23082.5|23102.5|23082.5|23100.2|23080.2|1
1656583070000|2022-06-30 09:57:50|23102.7|23082.7|23102.7|23082.7|23102.7|23082.7|23102.7|23082.7|1
1656583080000|2022-06-30 09:58:00|23100.4|23080.4|23102.7|23082.7|23102.7|23082.7|23100.2|23080.2|3
1656583110000|2022-06-30 09:58:30|23107.7|23087.7|23115.4|23095.4|23115.4|23095.4|23107.7|23087.7|5
1656583120000|2022-06-30 09:58:40|23115.2|23095.2|23115.4|23095.4|23115.4|23095.4|23115.2|23095.2|4
1656583130000|2022-06-30 09:58:50|23117.7|23097.7|23117.7|23097.7|23117.7|23097.7|23117.7|23097.7|1
1656583140000|2022-06-30 09:59:00|23137.1|23117.1|23141.6|23121.6|23141.6|23121.6|23137.1|23117.1|30
1656583150000|2022-06-30 09:59:10|||||||||2
1656583170000|2022-06-30 09:59:30|23140|23120|23142.3|23122.3|23142.3|23122.3|23140|23120|3
1656583180000|2022-06-30 09:59:40|||||||||1
1656583190000|2022-06-30 09:59:50|23142.5|23122.5|23137.5|23117.5|23142.5|23122.5|23137.5|23117.5|26
1656583200000|2022-06-30 10:00:00|23139.8|23119.8|23123.1|23103.1|23139.8|23119.8|23123.1|23103.1|6
1656583210000|2022-06-30 10:00:10|23118.4|23098.4|23120|23100|23123.1|23103.1|23118.4|23098.4|7
1656583220000|2022-06-30 10:00:20|23122.3|23102.3|23115.2|23095.2|23122.5|23102.5|23115.2|23095.2|6
1656583230000|2022-06-30 10:00:30|23112.7|23092.7|23112.7|23092.7|23112.7|23092.7|23112.7|23092.7|3
1656583240000|2022-06-30 10:00:40|23107.7|23087.7|23107.7|23087.7|23107.7|23087.7|23107.7|23087.7|1
1656583250000|2022-06-30 10:00:50|23103.1|23083.1|23097.7|23077.7|23103.1|23083.1|23097.7|23077.7|8
1656583260000|2022-06-30 10:01:00|23095.2|23075.2|23095.4|23075.4|23095.4|23075.4|23095.2|23075.2|0
1656583270000|2022-06-30 10:01:10|23097.7|23077.7|23042.7|23022.7|23097.7|23077.7|23042.7|22995.9|7
1656583280000|2022-06-30 10:01:20|23042.9|23022.9|23050.4|23030.4|23050.4|23030.4|23042.9|23022.9|2
1656583290000|2022-06-30 10:01:30|23050.2|23030.2|23038.1|23018.1|23052.5|23032.5|23038.1|23018.1|3
1656583300000|2022-06-30 10:01:40|23037.7|23017.7|23037.7|23017.7|23037.7|23017.7|23037.7|23017.7|0
1656583320000|2022-06-30 10:02:00|23037.5|23017.5|23037.5|23017.5|23037.5|23017.5|23037.5|23017.5|1
1656583330000|2022-06-30 10:02:10|23037.7|23017.7|23037.7|23017.7|23037.7|23017.7|23037.7|23017.7|0
1656583340000|2022-06-30 10:02:20|23040|23020|23040.2|23020.2|23040.2|23020.2|23040|23020|4
1656583360000|2022-06-30 10:02:40|23047.3|23027.3|23050.2|23030.2|23050.2|23030.2|23047.3|23027.3|3
1656583370000|2022-06-30 10:02:50|23050.4|23030.4|23050.4|23030.4|23050.4|23030.4|23050.4|23030.4|0
1656583380000|2022-06-30 10:03:00|23052.7|23032.7|23055.2|23035.2|23055.2|23035.2|23052.7|23032.7|3
1656583430000|2022-06-30 10:03:50|||||||||1
1656583500000|2022-06-30 10:05:00|23057.5|23037.5|23062.5|23042.5|23062.5|23042.5|23057.5|23037.5|1
1656583540000|2022-06-30 10:05:40|23064.8|23044.8|23065|23045|23065|23045|23064.8|23044.8|0
1656583550000|2022-06-30 10:05:50|23065.2|23045.2|23065.2|23045.2|23065.2|23045.2|23065.2|23045.2|1
1656583560000|2022-06-30 10:06:00|23062.9|23042.9|23057.7|23037.7|23062.9|23042.9|23057.7|23037.7|6
1656583570000|2022-06-30 10:06:10|23055.2|23035.2|23055.2|23035.2|23055.2|23035.2|23055.2|23035.2|6
1656583610000|2022-06-30 10:06:50|23060.2|23040.2|23060.2|23040.2|23060.2|23040.2|23060.2|23040.2|0
1656583630000|2022-06-30 10:07:10|23062.5|23042.5|23062.7|23042.7|23062.7|23042.7|23062.5|23042.5|0
1656583640000|2022-06-30 10:07:20|23060.2|23040.2|23060.2|23040.2|23060.2|23040.2|23060.2|23040.2|17
1656583680000|2022-06-30 10:08:00|23065.2|23045.2|23065.2|23045.2|23065.2|23045.2|23065.2|23045.2|1
1656583690000|2022-06-30 10:08:10|23062.7|23042.7|23060.2|23040.2|23062.7|23042.7|23060.2|23040.2|3
1656583710000|2022-06-30 10:08:30|23055.2|23035.2|23055.2|23035.2|23055.2|23035.2|23055.2|23035.2|1
1656583800000|2022-06-30 10:10:00|23037.9|23017.9|23037.9|23017.9|23037.9|23017.9|23037.9|23017.9|2
1656583810000|2022-06-30 10:10:10|23031|23011|23017.7|22997.7|23031|23011|23017.7|22997.7|1
1656583820000|2022-06-30 10:10:20|23015.2|22995.2|23015|22995|23015.2|22995.2|23015|22995|0
1656583860000|2022-06-30 10:11:00|23010|22990|23010.2|22990.2|23012.5|22992.5|23010|22990|3
1656583870000|2022-06-30 10:11:10|23007.9|22987.9|22997.7|22977.7|23007.9|22987.9|22997.7|22977.7|3
1656583880000|2022-06-30 10:11:20|23002.2|22982.2|23022.5|23002.5|23022.5|23002.5|23002.2|22982.2|4
1656583890000|2022-06-30 10:11:30|23022.7|23002.7|23027.7|23007.7|23027.7|23007.7|23022.7|23002.7|12
1656583900000|2022-06-30 10:11:40|23030.2|23010.2|23032.7|23012.7|23032.7|23012.7|23030.2|23010.2|1
1656583910000|2022-06-30 10:11:50|23037.7|23017.7|23037.7|23017.7|23037.7|23017.7|23037.7|23017.7|5
1656583920000|2022-06-30 10:12:00|23042.2|23022.2|23042.2|23022.2|23042.2|23022.2|23042.2|23022.2|0
1656583930000|2022-06-30 10:12:10|23042.5|23022.5|23042.5|23022.5|23042.5|23022.5|23042.5|23022.5|0
1656583970000|2022-06-30 10:12:50|23044.7|23024.7|23067.2|23027.2|23067.2|23030|23044.7|23024.7|1
1656583980000|2022-06-30 10:13:00|23067.5|23027.5|23072.5|23052.5|23072.5|23052.5|23067.5|23027.5|1
1656584000000|2022-06-30 10:13:20|23072.4|23052.4|23062.4|23042.4|23072.4|23052.4|23062.4|23042.4|2
1656584020000|2022-06-30 10:13:40|23057.4|23037.4|23057.4|23037.4|23057.4|23037.4|23057.4|23037.4|2
1656584030000|2022-06-30 10:13:50|23054.9|23034.9|23057.4|23037.4|23057.4|23037.4|23054.9|23034.9|1
1656584040000|2022-06-30 10:14:00|||||||||1
1656584060000|2022-06-30 10:14:20|23059.7|23039.7|23059.7|23039.7|23059.7|23039.7|23059.7|23039.7|0
1656584070000|2022-06-30 10:14:30|||||||||1
1656584090000|2022-06-30 10:14:50|||||||||1
1656584120000|2022-06-30 10:15:20|23059.9|23039.9|23059.9|23039.9|23059.9|23039.9|23059.9|23039.9|0
1656584210000|2022-06-30 10:16:50|||||||||1
1656584220000|2022-06-30 10:17:00|23059.7|23039.7|23055.2|23035.2|23059.7|23039.7|23055.2|23035.2|3
1656584240000|2022-06-30 10:17:20|||||||||5
1656584250000|2022-06-30 10:17:30|23059.7|23039.7|23059.7|23039.7|23059.7|23039.7|23059.7|23039.7|42
1656584290000|2022-06-30 10:18:10|||||||||2
1656584330000|2022-06-30 10:18:50|||||||||1
1656584360000|2022-06-30 10:19:20|23052|23032|23047|23027|23052|23032|23047|23027|2
1656584400000|2022-06-30 10:20:00|||||||||1
1656584440000|2022-06-30 10:20:40|23049.5|23029.5|23049.5|23029.5|23049.5|23029.5|23049.5|23029.5|5
1656584490000|2022-06-30 10:21:30|23047|23027|23049.3|23029.3|23049.3|23029.3|23047|23027|1
1656584500000|2022-06-30 10:21:40|23049.5|23029.5|23049.5|23029.5|23049.5|23029.5|23049.5|23029.5|0
1656584510000|2022-06-30 10:21:50|||||||||1
1656584540000|2022-06-30 10:22:20|23042|23022|23042|23022|23042|23022|23042|23022|3
1656584570000|2022-06-30 10:22:50|23044.5|23024.5|23044.5|23024.5|23044.5|23024.5|23044.5|23024.5|0
1656584630000|2022-06-30 10:23:50|23047|23027|23047|23027|23047|23027|23047|23027|0
1656584650000|2022-06-30 10:24:10|23037|23017|23037|23017|23037|23017|23037|23017|2
1656584700000|2022-06-30 10:25:00|23034.5|23014.5|23034.5|23014.5|23034.5|23014.5|23034.5|23014.5|2
1656584740000|2022-06-30 10:25:40|||||||||1
1656584830000|2022-06-30 10:27:10|23027|23007|23027|23007|23027|23007|23027|23007|8
1656584850000|2022-06-30 10:27:30|23022|23002|23022|23002|23022|23002|23022|23002|1
1656584870000|2022-06-30 10:27:50|23017|22997|23017|22997|23017|22997|23017|22997|1
1656584890000|2022-06-30 10:28:10|23014.7|22994.7|23014.7|22994.7|23014.7|22994.7|23014.7|22994.7|1
1656584900000|2022-06-30 10:28:20|23012.2|22992.2|23012|22992|23012.2|22992.2|23012|22992|0
1656584910000|2022-06-30 10:28:30|||||||||2
1656584940000|2022-06-30 10:29:00|||||||||2
1656584960000|2022-06-30 10:29:20|23007|22987|23002|22982|23007|22987|23002|22982|4
1656584980000|2022-06-30 10:29:40|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|22999.5|22979.5|0
1656585000000|2022-06-30 10:30:00|22994.9|22974.9|22994.9|22974.9|22994.9|22974.9|22994.9|22974.9|0
1656585010000|2022-06-30 10:30:10|22994.5|22974.5|22987|22967|22994.5|22974.5|22987|22967|7
1656585020000|2022-06-30 10:30:20|22984.7|22964.7|22984.7|22964.7|22987|22967|22984.5|22964.5|1
1656585030000|2022-06-30 10:30:30|22984.5|22964.5|22984.5|22964.5|22984.5|22964.5|22984.5|22964.5|0
1656585050000|2022-06-30 10:30:50|22987|22967|22989.5|22969.5|22989.5|22969.5|22987|22967|2
1656585090000|2022-06-30 10:31:30|22987.2|22967.2|22987|22967|22987.2|22967.2|22987|22967|0
1656585110000|2022-06-30 10:31:50|22989.5|22969.5|22989.5|22969.5|22989.5|22969.5|22989.5|22969.5|1
1656585120000|2022-06-30 10:32:00|22989.4|22969.4|22989.4|22969.4|22989.4|22969.4|22989.4|22969.4|0
1656585190000|2022-06-30 10:33:10|||||||||27
1656585240000|2022-06-30 10:34:00|22991.9|22971.9|22991.9|22971.9|22991.9|22971.9|22991.9|22971.9|1
1656585270000|2022-06-30 10:34:30|22999.4|22979.4|23034.4|23014.4|23034.4|23014.4|22999.4|22979.4|7
1656585330000|2022-06-30 10:35:30|23039|23019|23039.4|23019.4|23039.4|23019.4|23039|23019|2
1656585340000|2022-06-30 10:35:40|||||||||1
1656585350000|2022-06-30 10:35:50|||||||||1
1656585380000|2022-06-30 10:36:20|23037.2|23017.2|23036.9|23016.9|23037.2|23017.2|23036.9|23016.9|1
1656585390000|2022-06-30 10:36:30|23034.4|23014.4|23034.4|23014.4|23034.4|23014.4|23034.4|23014.4|0
1656585440000|2022-06-30 10:37:20|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|0
1656585480000|2022-06-30 10:38:00|23029.4|23009.4|23029.4|23009.4|23029.4|23009.4|23029.4|23009.4|3
1656585490000|2022-06-30 10:38:10|23031.7|23011.7|23031.7|23011.7|23031.7|23011.7|23031.7|23011.7|2
1656585510000|2022-06-30 10:38:30|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|0
1656585570000|2022-06-30 10:39:30|23029.4|23009.4|23026.9|23006.9|23029.4|23009.4|23026.9|23006.9|1
1656585590000|2022-06-30 10:39:50|23024.6|23004.6|23019.2|22999.2|23024.6|23004.6|23019.2|22999.2|4
1656585600000|2022-06-30 10:40:00|23019.4|22999.4|23019.4|22999.4|23019.4|22999.4|23019.4|22999.4|1
1656585630000|2022-06-30 10:40:30|23011.9|22991.9|23011.9|22991.9|23011.9|22991.9|23011.9|22991.9|7
1656585660000|2022-06-30 10:41:00|23011.7|22991.7|23011.9|22991.9|23011.9|22991.9|23011.7|22991.7|1
1656585670000|2022-06-30 10:41:10|23016.5|22996.5|23026.7|23006.7|23026.7|23006.7|23016.5|22996.5|0
1656585710000|2022-06-30 10:41:50|23029.4|23009.4|23031.9|23011.9|23031.9|23011.9|23029.4|23009.4|2
1656585730000|2022-06-30 10:42:10|23034.2|23014.2|23034.4|23014.4|23034.4|23014.4|23034.2|23014.2|1
1656585740000|2022-06-30 10:42:20|23027.1|23007.1|23024.4|23004.4|23027.1|23007.1|23024.4|23004.4|7
1656585860000|2022-06-30 10:44:20|||||||||1
1656585900000|2022-06-30 10:45:00|||||||||1
1656585910000|2022-06-30 10:45:10|||||||||2
1656585920000|2022-06-30 10:45:20|23021.9|23001.9|23017.3|22997.3|23021.9|23001.9|23017.3|22997.3|1
1656585930000|2022-06-30 10:45:30|23016.9|22996.9|23016.9|22996.9|23016.9|22996.9|23016.9|22996.9|0
1656585950000|2022-06-30 10:45:50|23014.6|22994.6|23014.4|22994.4|23014.6|22994.6|23014.4|22994.4|0
1656585960000|2022-06-30 10:46:00|23013.7|22993.7|23006.9|22986.9|23013.7|22993.7|23006.9|22986.9|1
1656585970000|2022-06-30 10:46:10|22997.1|22977.1|22991.9|22971.9|22997.1|22977.1|22991.9|22971.9|3
1656585980000|2022-06-30 10:46:20|22989.4|22969.4|22989.4|22969.4|22989.4|22969.4|22989.4|22969.4|2
1656585990000|2022-06-30 10:46:30|22982.6|22962.6|22981.9|22961.9|22982.6|22962.6|22981.9|22961.9|1
1656586000000|2022-06-30 10:46:40|22979.6|22959.6|22972.3|22952.3|22979.6|22959.6|22972.3|22952.3|1
1656586010000|2022-06-30 10:46:50|22971.9|22951.9|22966.9|22946.9|22971.9|22951.9|22966.9|22946.9|5
1656586030000|2022-06-30 10:47:10|22946.4|22926.4|22942.1|22922.1|22946.4|22926.4|22942.1|22922.1|1
1656586040000|2022-06-30 10:47:20|22929.6|22909.6|22929.6|22909.6|22929.6|22909.6|22929.6|22909.6|0
1656586070000|2022-06-30 10:47:50|22929.4|22909.4|22929.4|22909.4|22929.4|22909.4|22929.4|22909.4|1
1656586080000|2022-06-30 10:48:00|22934|22914|22934.2|22914.2|22934.2|22914.2|22934|22914|0
1656586090000|2022-06-30 10:48:10|22934.4|22914.4|22934.4|22914.4|22934.4|22914.4|22934.4|22914.4|0
1656586110000|2022-06-30 10:48:30|||||||||6
1656586120000|2022-06-30 10:48:40|22934|22914|22934.4|22914.4|22936.9|22916.9|22934|22914|1
1656586140000|2022-06-30 10:49:00|22932.1|22912.1|22931.9|22911.9|22932.1|22912.1|22931.9|22911.9|3
1656586170000|2022-06-30 10:49:30|22929.4|22909.4|22919.4|22899.4|22929.4|22909.4|22919.4|22899.4|8
1656586180000|2022-06-30 10:49:40|||||||||1
1656586190000|2022-06-30 10:49:50|22926.9|22906.9|22926.9|22906.9|22926.9|22906.9|22926.9|22906.9|1
1656586210000|2022-06-30 10:50:10|22924.4|22904.4|22924.4|22904.4|22924.4|22904.4|22924.4|22904.4|1
1656586220000|2022-06-30 10:50:20|22921.9|22901.9|22924.2|22904.2|22924.2|22904.2|22921.9|22901.9|2
1656586230000|2022-06-30 10:50:30|22924.4|22904.4|22924.4|22904.4|22924.4|22904.4|22924.4|22904.4|0
1656586240000|2022-06-30 10:50:40|||||||||8
1656586290000|2022-06-30 10:51:30|22926.7|22906.7|22934.4|22914.4|22934.4|22914.4|22926.7|22906.7|13
1656586300000|2022-06-30 10:51:40|22949.6|22929.6|22959.2|22939.2|22959.2|22939.2|22949.6|22929.6|1
1656586310000|2022-06-30 10:51:50|||||||||2
1656586320000|2022-06-30 10:52:00|22964.6|22924.6|22964.6|22924.6|22964.6|22924.6|22964.6|22924.6|5
1656586330000|2022-06-30 10:52:10|22965.7|22925.7|22984.8|22964.8|22984.8|22964.8|22965.7|22925.7|14
1656586350000|2022-06-30 10:52:30|22984.6|22964.6|22982.3|22962.3|22984.6|22964.6|22982.3|22962.3|3
1656586360000|2022-06-30 10:52:40|||||||||6
1656586370000|2022-06-30 10:52:50|22987.7|22947.7|22987.7|22947.7|22987.7|22947.7|22987.7|22947.7|0
1656586380000|2022-06-30 10:53:00|22987.3|22947.3|22969.8|22949.8|22987.3|22949.8|22969.8|22947.3|0
1656586390000|2022-06-30 10:53:10|22967.5|22947.5|22967.5|22947.5|22967.5|22947.5|22967.5|22947.5|1
1656586410000|2022-06-30 10:53:30|22967.3|22947.3|22967.3|22947.3|22967.3|22947.3|22967.3|22947.3|0
1656586440000|2022-06-30 10:54:00|22969.6|22949.6|22979.6|22959.6|22979.6|22959.6|22969.6|22949.6|2
1656586470000|2022-06-30 10:54:30|22974.8|22954.8|22965.5|22945.5|22974.8|22954.8|22965.5|22945.5|1
1656586480000|2022-06-30 10:54:40|22964.8|22944.8|22964.8|22944.8|22964.8|22944.8|22964.8|22944.8|0
1656586490000|2022-06-30 10:54:50|22954.8|22934.8|22954.8|22934.8|22954.8|22934.8|22954.8|22934.8|1
1656586510000|2022-06-30 10:55:10|22954.6|22934.6|22954.6|22934.6|22954.6|22934.6|22954.6|22934.6|15
1656586520000|2022-06-30 10:55:20|22954.8|22934.8|22954.8|22934.8|22954.8|22934.8|22954.8|22934.8|3
1656586530000|2022-06-30 10:55:30|22952.5|22932.5|22949.8|22929.8|22952.5|22932.5|22949.8|22929.8|3
1656586540000|2022-06-30 10:55:40|22949.6|22929.6|22949.8|22929.8|22949.8|22929.8|22949.6|22929.6|14
1656586590000|2022-06-30 10:56:30|||||||||3
1656586670000|2022-06-30 10:57:50|22952.1|22932.1|22952.3|22932.3|22952.3|22932.3|22952.1|22932.1|1
1656586710000|2022-06-30 10:58:30|22952.1|22932.1|22952.1|22932.1|22952.1|22932.1|22952.1|22932.1|0
1656586740000|2022-06-30 10:59:00|22949.8|22929.8|22949.6|22929.6|22949.8|22929.8|22949.6|22929.6|1
1656586800000|2022-06-30 11:00:00|22951.9|22931.9|22956.4|22936.4|22956.4|22936.4|22951.9|22931.9|8
1656586830000|2022-06-30 11:00:30|22969.3|22949.3|22969.3|22949.3|22969.3|22949.3|22969.3|22949.3|2
1656586840000|2022-06-30 11:00:40|22971.6|22951.6|22971.8|22951.8|22971.8|22951.8|22971.6|22951.6|0
1656586850000|2022-06-30 11:00:50|22969.6|22949.6|22960.2|22940.2|22969.6|22949.6|22960.2|22940.2|2
1656586860000|2022-06-30 11:01:00|22954.8|22934.8|22954.3|22934.3|22954.8|22934.8|22954.3|22934.3|0
1656586880000|2022-06-30 11:01:20|22954.1|22934.1|22951.8|22931.8|22954.1|22934.1|22951.8|22931.8|1
1656586900000|2022-06-30 11:01:40|22954.1|22934.1|22956.8|22936.8|22956.8|22936.8|22954.1|22934.1|0
1656586940000|2022-06-30 11:02:20|22959.3|22939.3|22964.1|22944.1|22964.1|22944.1|22959.3|22939.3|0
1656586950000|2022-06-30 11:02:30|22964.3|22944.3|22964.3|22944.3|22964.3|22944.3|22964.3|22944.3|1
1656586960000|2022-06-30 11:02:40|22961.8|22941.8|22961.8|22941.8|22961.8|22941.8|22961.8|22941.8|14
1656586980000|2022-06-30 11:03:00|22974.3|22934.3|22974.3|22934.3|22974.3|22934.3|22974.3|22934.3|6
1656586990000|2022-06-30 11:03:10|22969.3|22949.3|22971.8|22951.8|22971.8|22951.8|22969.3|22949.3|0
1656587000000|2022-06-30 11:03:20|||||||||1
1656587030000|2022-06-30 11:03:50|||||||||2
1656587060000|2022-06-30 11:04:20|22974.3|22954.3|22971.8|22951.8|22974.3|22954.3|22971.8|22951.8|1
1656587170000|2022-06-30 11:06:10|22969.3|22949.3|22971.6|22951.6|22971.6|22951.6|22969.3|22949.3|1
1656587190000|2022-06-30 11:06:30|22971.8|22951.8|22971.8|22951.8|22971.8|22951.8|22971.8|22951.8|0
1656587220000|2022-06-30 11:07:00|22969.5|22949.5|22969.3|22949.3|22969.5|22949.5|22969.3|22949.3|0
1656587230000|2022-06-30 11:07:10|22971.8|22951.8|22971.8|22951.8|22971.8|22951.8|22971.8|22951.8|1
1656587290000|2022-06-30 11:08:10|22969.3|22949.3|22969.3|22949.3|22969.3|22949.3|22969.3|22949.3|2
1656587380000|2022-06-30 11:09:40|22971.8|22951.8|22976.6|22956.6|22976.6|22956.6|22971.8|22951.8|3
1656587390000|2022-06-30 11:09:50|22979.1|22959.1|22979.3|22959.3|22979.3|22959.3|22979.1|22959.1|0
1656587400000|2022-06-30 11:10:00|||||||||1
1656587410000|2022-06-30 11:10:10|22984.3|22964.3|22984.3|22964.3|22984.3|22964.3|22984.3|22964.3|4
1656587420000|2022-06-30 11:10:20|||||||||1
1656587440000|2022-06-30 11:10:40|22988.9|22968.9|22988.9|22968.9|22988.9|22968.9|22988.9|22968.9|0
1656587450000|2022-06-30 11:10:50|22989.3|22969.3|22994.3|22974.3|22994.3|22974.3|22989.3|22969.3|0
1656587530000|2022-06-30 11:12:10|22996.8|22976.8|23001.8|22981.8|23001.8|22981.8|22996.8|22976.8|1
1656587560000|2022-06-30 11:12:40|23006.6|22986.6|23006.6|22986.6|23006.6|22986.6|23006.6|22986.6|0
1656587570000|2022-06-30 11:12:50|23009.1|22989.1|23006.6|22986.6|23009.1|22989.1|23006.6|22986.6|0
1656587600000|2022-06-30 11:13:20|23011.1|22991.1|23016.8|22996.8|23016.8|22996.8|23011.1|22991.1|3
1656587610000|2022-06-30 11:13:30|23019.3|22999.3|23019.3|22999.3|23019.3|22999.3|23019.3|22999.3|1
1656587660000|2022-06-30 11:14:20|23021.6|23001.6|23021.6|23001.6|23021.6|23001.6|23021.6|23001.6|5
1656587670000|2022-06-30 11:14:30|||||||||2
1656587700000|2022-06-30 11:15:00|23024.1|23004.1|23036.1|23016.1|23036.1|23016.1|23024.1|23004.1|0
1656587710000|2022-06-30 11:15:10|23038.4|23018.4|23038.6|23018.6|23038.6|23018.6|23038.4|23018.4|2
1656587820000|2022-06-30 11:17:00|23038.9|23018.9|23038.9|23018.9|23038.9|23018.9|23038.9|23018.9|2
1656587830000|2022-06-30 11:17:10|23031.4|23011.4|23031.4|23011.4|23031.4|23011.4|23031.4|23011.4|2
1656587840000|2022-06-30 11:17:20|23029.1|23009.1|23028.9|23008.9|23029.1|23009.1|23028.9|23008.9|0
1656587850000|2022-06-30 11:17:30|23021.4|23001.4|23021.4|23001.4|23021.4|23001.4|23021.4|23001.4|0
1656587860000|2022-06-30 11:17:40|23016.3|22996.3|23016.3|22996.3|23016.3|22996.3|23016.3|22996.3|2
1656587870000|2022-06-30 11:17:50|23013.8|22993.8|23013.8|22993.8|23013.8|22993.8|23013.8|22993.8|0
1656587890000|2022-06-30 11:18:10|23011.3|22991.3|23011.3|22991.3|23011.3|22991.3|23011.3|22991.3|0
1656587920000|2022-06-30 11:18:40|||||||||1
1656587940000|2022-06-30 11:19:00|22999.3|22979.3|22998.8|22978.8|22999.3|22979.3|22998.8|22978.8|3
1656587950000|2022-06-30 11:19:10|22996.3|22976.3|22993.8|22973.8|22996.3|22976.3|22993.8|22973.8|5
1656587970000|2022-06-30 11:19:30|22991.6|22971.6|22991.6|22971.6|22991.6|22971.6|22991.6|22971.6|1
1656587980000|2022-06-30 11:19:40|22991.3|22971.3|22991.3|22971.3|22991.3|22971.3|22991.3|22971.3|0
1656587990000|2022-06-30 11:19:50|22984.3|22964.3|22984.3|22964.3|22984.3|22964.3|22984.3|22964.3|1
1656588000000|2022-06-30 11:20:00|22983.8|22963.8|22996.3|22976.3|22996.3|22976.3|22983.8|22963.8|1
1656588020000|2022-06-30 11:20:20|22996.6|22976.6|22996.6|22976.6|22996.6|22976.6|22996.6|22976.6|1
1656588040000|2022-06-30 11:20:40|22998.8|22978.8|22999.1|22979.1|22999.1|22979.1|22998.8|22978.8|0
1656588100000|2022-06-30 11:21:40|||||||||3
1656588130000|2022-06-30 11:22:10|23001.3|22981.3|23001.3|22981.3|23001.3|22981.3|23001.3|22981.3|1
1656588150000|2022-06-30 11:22:30|23001.6|22981.6|23001.6|22981.6|23001.6|22981.6|23001.6|22981.6|0
1656588180000|2022-06-30 11:23:00|23001.5|22981.5|23008.8|22988.8|23008.8|22988.8|23001.5|22981.5|1
1656588190000|2022-06-30 11:23:10|23011.1|22991.1|23011.3|22991.3|23011.3|22991.3|23011.1|22991.1|1
1656588230000|2022-06-30 11:23:50|23008.8|22988.8|23013.8|22993.8|23013.8|22993.8|23008.8|22988.8|1
1656588300000|2022-06-30 11:25:00|23011.3|22991.3|23011.3|22991.3|23011.3|22991.3|23011.3|22991.3|0
1656588360000|2022-06-30 11:26:00|23009|22989|23006.8|22986.8|23009|22989|23006.8|22986.8|5
1656588380000|2022-06-30 11:26:20|23009|22989|23009|22989|23009|22989|23009|22989|0
1656588390000|2022-06-30 11:26:30|23011.3|22991.3|23011.1|22991.1|23011.3|22991.3|23011.1|22991.1|2
1656588400000|2022-06-30 11:26:40|23006.3|22986.3|23006.3|22986.3|23006.3|22986.3|23006.3|22986.3|0
1656588420000|2022-06-30 11:27:00|23008.6|22988.6|23009|22989|23009|22989|23008.6|22988.6|1
1656588440000|2022-06-30 11:27:20|23004.5|22984.5|23004.5|22984.5|23009|22989|23004|22984|0
1656588450000|2022-06-30 11:27:30|23004|22984|23004|22984|23004|22984|23004|22984|0
1656588550000|2022-06-30 11:29:10|23006.5|22986.5|23011.3|22991.3|23011.3|22991.3|23006.5|22986.5|2
1656588600000|2022-06-30 11:30:00|23023.4|23003.4|23025.9|23005.9|23025.9|23005.9|23023.4|23003.4|1
1656588610000|2022-06-30 11:30:10|23028.4|23008.4|23028.4|23008.4|23028.4|23008.4|23028.4|23008.4|0
1656588620000|2022-06-30 11:30:20|23025.9|23005.9|23025.9|23005.9|23025.9|23005.9|23025.9|23005.9|0
1656588640000|2022-06-30 11:30:40|23023.6|23003.6|23021.1|23001.1|23023.6|23003.6|23021.1|23001.1|4
1656588650000|2022-06-30 11:30:50|23021.3|23001.3|23026.3|23006.3|23026.3|23006.3|23021.3|23001.3|1
1656588660000|2022-06-30 11:31:00|23028.8|23008.8|23026.3|23006.3|23028.8|23008.8|23026.3|23006.3|2
1656588690000|2022-06-30 11:31:30|23023.8|23003.8|23023.8|23003.8|23023.8|23003.8|23023.8|23003.8|0
1656588710000|2022-06-30 11:31:50|||||||||2
1656588720000|2022-06-30 11:32:00|23026.1|23006.1|23026.1|23006.1|23026.1|23006.1|23026.1|23006.1|1
1656588730000|2022-06-30 11:32:10|23026.3|23006.3|23026.3|23006.3|23026.3|23006.3|23026.3|23006.3|2
1656588750000|2022-06-30 11:32:30|23023.8|23003.8|23023.8|23003.8|23023.8|23003.8|23023.8|23003.8|3
1656588780000|2022-06-30 11:33:00|23021.5|23001.5|23021.3|23001.3|23021.5|23001.5|23021.3|23001.3|0
1656588820000|2022-06-30 11:33:40|||||||||2
1656588840000|2022-06-30 11:34:00|||||||||4
1656588850000|2022-06-30 11:34:10|23018.8|22998.8|23018.8|22998.8|23018.8|22998.8|23018.8|22998.8|0
1656588900000|2022-06-30 11:35:00|||||||||1
1656588920000|2022-06-30 11:35:20|23016.5|22996.5|23016.3|22996.3|23016.5|22996.5|23016.3|22996.3|75
1656588930000|2022-06-30 11:35:30|23006.7|22986.7|22981.7|22961.7|23006.7|22986.7|22981.7|22961.7|1
1656588940000|2022-06-30 11:35:40|22976.7|22956.7|22971.7|22951.7|22976.7|22956.7|22971.7|22951.7|0
1656588960000|2022-06-30 11:36:00|22964.7|22944.7|22951.7|22931.7|22964.7|22944.7|22951.7|22931.7|17
1656589020000|2022-06-30 11:37:00|22944.2|22924.2|22944.2|22924.2|22944.2|22924.2|22944.2|22924.2|0
1656589040000|2022-06-30 11:37:20|22941.9|22921.9|22941.7|22921.7|22941.9|22921.9|22941.7|22921.7|0
1656589050000|2022-06-30 11:37:30|||||||||1
1656589090000|2022-06-30 11:38:10|22939.2|22919.2|22939.2|22919.2|22939.2|22919.2|22939.2|22919.2|0
1656589110000|2022-06-30 11:38:30|22936.9|22916.9|22921.7|22901.7|22936.9|22916.9|22921.7|22901.7|9
1656589130000|2022-06-30 11:38:50|22924.2|22904.2|22924.2|22904.2|22924.2|22904.2|22924.2|22904.2|0
1656589140000|2022-06-30 11:39:00|22919.7|22899.7|22911.7|22891.7|22919.7|22899.7|22911.7|22891.7|1
1656589150000|2022-06-30 11:39:10|22914.2|22894.2|22914.2|22894.2|22914.2|22894.2|22914.2|22894.2|0
1656589170000|2022-06-30 11:39:30|22911.7|22891.7|22914.2|22894.2|22914.2|22894.2|22911.7|22891.7|1
1656589190000|2022-06-30 11:39:50|||||||||1
1656589200000|2022-06-30 11:40:00|22911.9|22891.9|22911.9|22891.9|22914|22894|22911.9|22891.9|1
1656589210000|2022-06-30 11:40:10|22911.7|22891.7|22911.7|22891.7|22911.7|22891.7|22911.7|22891.7|0
1656589230000|2022-06-30 11:40:30|22914|22894|22914|22894|22914|22894|22914|22894|0
1656589240000|2022-06-30 11:40:40|22914.2|22894.2|22916.7|22896.7|22916.7|22896.7|22914.2|22894.2|0
1656589250000|2022-06-30 11:40:50|||||||||2
1656589260000|2022-06-30 11:41:00|22919.2|22899.2|22919.2|22899.2|22919.2|22899.2|22919.2|22899.2|0
1656589300000|2022-06-30 11:41:40|22921.7|22901.7|22921.7|22901.7|22921.7|22901.7|22921.7|22901.7|0
1656589340000|2022-06-30 11:42:20|22924.2|22904.2|22924.2|22904.2|22924.2|22904.2|22924.2|22904.2|0
1656589350000|2022-06-30 11:42:30|||||||||1
1656589390000|2022-06-30 11:43:10|22936.7|22916.7|22936.7|22916.7|22936.7|22916.7|22936.7|22916.7|4
1656589400000|2022-06-30 11:43:20|22941.5|22921.5|22986.7|22966.7|22988.3|22968.3|22941.5|22921.5|43
1656589410000|2022-06-30 11:43:30|22989.2|22969.2|22991.9|22971.9|22991.9|22971.9|22989.2|22969.2|3
1656589420000|2022-06-30 11:43:40|22996.7|22976.7|22996.7|22976.7|22996.7|22976.7|22996.7|22976.7|1
1656589440000|2022-06-30 11:44:00|22996.3|22976.3|22984.2|22964.2|22996.3|22976.3|22984.2|22964.2|2
1656589460000|2022-06-30 11:44:20|22979.6|22959.6|22979.2|22959.2|22979.6|22959.6|22979.2|22959.2|0
1656589470000|2022-06-30 11:44:30|22976.7|22956.7|22976.7|22956.7|22976.7|22956.7|22976.7|22956.7|0
1656589480000|2022-06-30 11:44:40|22974.4|22954.4|22971.7|22951.7|22974.4|22954.4|22971.7|22951.7|2
1656589500000|2022-06-30 11:45:00|22969.4|22949.4|22969.4|22949.4|22969.4|22949.4|22969.4|22949.4|0
1656589510000|2022-06-30 11:45:10|22969.2|22949.2|22969.2|22949.2|22969.2|22949.2|22969.2|22949.2|0
1656589530000|2022-06-30 11:45:30|22964.6|22944.6|22961.7|22941.7|22964.6|22944.6|22961.7|22941.7|0
1656589540000|2022-06-30 11:45:40|22954.2|22934.2|22954.2|22934.2|22954.2|22934.2|22954.2|22934.2|1
1656589550000|2022-06-30 11:45:50|22949.2|22929.2|22946.7|22926.7|22949.2|22929.2|22946.7|22926.7|2
1656589560000|2022-06-30 11:46:00|22944.4|22924.4|22939.2|22919.2|22944.4|22924.4|22939.2|22919.2|1
1656589570000|2022-06-30 11:46:10|||||||||1
1656589620000|2022-06-30 11:47:00|22936.9|22916.9|22931.7|22911.7|22936.9|22916.9|22931.7|22911.7|2
1656589640000|2022-06-30 11:47:20|||||||||1
1656589700000|2022-06-30 11:48:20|22929.2|22909.2|22919.2|22899.2|22931.7|22911.7|22919.2|22899.2|12
1656589710000|2022-06-30 11:48:30|22914.6|22894.6|22906.7|22886.7|22914.6|22894.6|22906.7|22886.7|7
1656589720000|2022-06-30 11:48:40|22904.2|22884.2|22904.2|22884.2|22904.2|22884.2|22904.2|22884.2|1
1656589760000|2022-06-30 11:49:20|22909.2|22889.2|22909.2|22889.2|22909.2|22889.2|22909.2|22889.2|1
1656589770000|2022-06-30 11:49:30|22911.7|22891.7|22911.7|22891.7|22911.7|22891.7|22911.7|22891.7|0
1656589780000|2022-06-30 11:49:40|||||||||1
1656589790000|2022-06-30 11:49:50|22914|22894|22914|22894|22914|22894|22914|22894|0
1656589800000|2022-06-30 11:50:00|22911.7|22891.7|22911.7|22891.7|22911.7|22891.7|22911.7|22891.7|7
1656589810000|2022-06-30 11:50:10|22909.2|22889.2|22914|22894|22914|22894|22909.2|22889.2|4
1656589840000|2022-06-30 11:50:40|22911.5|22891.5|22911.9|22891.9|22916.2|22896.2|22911|22891|5
1656589850000|2022-06-30 11:50:50|22906.2|22886.2|22906.9|22886.9|22906.9|22886.9|22906.2|22886.2|6
1656589860000|2022-06-30 11:51:00|22911.9|22891.9|22914.4|22894.4|22914.4|22894.4|22911.9|22891.9|1
1656589890000|2022-06-30 11:51:30|||||||||1
1656589900000|2022-06-30 11:51:40|22912.1|22892.1|22911.9|22891.9|22912.1|22892.1|22911.9|22891.9|4
1656589910000|2022-06-30 11:51:50|22912.1|22892.1|22919.2|22899.2|22919.2|22899.2|22912.1|22892.1|3
1656589920000|2022-06-30 11:52:00|22921.4|22901.4|22923.9|22903.9|22923.9|22903.9|22919.4|22899.4|1
1656589930000|2022-06-30 11:52:10|22919.4|22899.4|22919.2|22899.2|22919.4|22899.4|22919.2|22899.2|1
1656589940000|2022-06-30 11:52:20|22923.7|22903.7|22924.2|22904.2|22924.2|22904.2|22921.4|22901.4|1
1656589950000|2022-06-30 11:52:30|||||||||1
1656589960000|2022-06-30 11:52:40|22926.4|22906.4|22926.7|22906.7|22926.7|22906.7|22926.4|22906.4|1
1656589970000|2022-06-30 11:52:50|22924.2|22904.2|22924.2|22904.2|22924.2|22904.2|22924.2|22904.2|0
1656589980000|2022-06-30 11:53:00|22919.6|22899.6|22919.6|22899.6|22919.6|22899.6|22919.6|22899.6|1
1656589990000|2022-06-30 11:53:10|22919.4|22899.4|22919.4|22899.4|22919.4|22899.4|22919.4|22899.4|0
1656590070000|2022-06-30 11:54:30|22919.6|22899.6|22939.2|22919.2|22939.2|22919.2|22919.6|22899.6|7
1656590090000|2022-06-30 11:54:50|22943.7|22923.7|22944.2|22924.2|22944.2|22924.2|22943.7|22923.7|0
1656590100000|2022-06-30 11:55:00|22939.6|22919.6|22939.2|22919.2|22941.4|22921.4|22939.2|22919.2|0
1656590190000|2022-06-30 11:56:30|22939.1|22919.1|22939.1|22919.1|22939.1|22919.1|22939.1|22919.1|0
1656590200000|2022-06-30 11:56:40|22941.6|22921.6|22939.1|22919.1|22941.6|22921.6|22939.1|22919.1|1
1656590210000|2022-06-30 11:56:50|22941.6|22921.6|22941.6|22921.6|22941.6|22921.6|22941.6|22921.6|0
1656590240000|2022-06-30 11:57:20|22944.1|22924.1|22944.1|22924.1|22944.1|22924.1|22944.1|22924.1|0
1656590250000|2022-06-30 11:57:30|22946.4|22926.4|22946.4|22926.4|22946.4|22926.4|22946.4|22926.4|1
1656590280000|2022-06-30 11:58:00|||||||||1
1656590300000|2022-06-30 11:58:20|22963.7|22923.7|22958.7|22938.7|22963.7|22938.7|22958.7|22923.7|1
1656590310000|2022-06-30 11:58:30|22959.1|22939.1|22959.1|22939.1|22959.1|22939.1|22959.1|22939.1|0
1656590360000|2022-06-30 11:59:20|||||||||1
1656590380000|2022-06-30 11:59:40|22961.6|22941.6|22971.6|22951.6|22971.6|22951.6|22961.6|22941.6|3
1656590390000|2022-06-30 11:59:50|22969.1|22949.1|22967.1|22947.1|22969.4|22949.4|22967.1|22947.1|2
1656590400000|2022-06-30 12:00:00|22966.6|22946.6|22971.4|22951.4|22971.4|22951.4|22966.6|22946.6|7
1656590420000|2022-06-30 12:00:20|22969.1|22949.1|22945|22925|22969.1|22949.1|22945|22925|7
1656590430000|2022-06-30 12:00:30|22944.4|22924.4|22936.6|22916.6|22944.4|22924.4|22936.6|22916.6|5
1656590440000|2022-06-30 12:00:40|22934.1|22914.1|22934.1|22914.1|22934.1|22914.1|22934.1|22914.1|5
1656590450000|2022-06-30 12:00:50|22931.9|22911.9|22926.6|22906.6|22931.9|22911.9|22926.6|22906.6|9
1656590460000|2022-06-30 12:01:00|22924.1|22904.1|22924.1|22904.1|22924.1|22904.1|22919.1|22899.1|8
1656590500000|2022-06-30 12:01:40|22926.6|22906.6|22929.1|22909.1|22929.1|22909.1|22926.6|22906.6|14
1656590510000|2022-06-30 12:01:50|22931.4|22911.4|22936.6|22916.6|22936.6|22916.6|22931.4|22911.4|3
1656590530000|2022-06-30 12:02:10|22934.3|22914.3|22919.3|22899.3|22934.3|22914.3|22919.3|22899.3|3
1656590560000|2022-06-30 12:02:40|22917.1|22897.1|22916.8|22896.8|22917.1|22897.1|22916.8|22896.8|1
1656590570000|2022-06-30 12:02:50|22909.1|22889.1|22906.6|22886.6|22909.1|22889.1|22904.1|22884.1|7
1656590580000|2022-06-30 12:03:00|22904.3|22884.3|22899.1|22879.1|22904.3|22884.3|22899.1|22879.1|0
1656590590000|2022-06-30 12:03:10|22894.1|22874.1|22881.8|22861.8|22894.1|22874.1|22881.8|22861.8|23
1656590600000|2022-06-30 12:03:20|22883.9|22863.9|22884.1|22864.1|22884.1|22864.1|22883.9|22863.9|39
1656590610000|2022-06-30 12:03:30|22881.8|22861.8|22881.6|22861.6|22881.8|22861.8|22881.6|22861.6|7
1656590620000|2022-06-30 12:03:40|22879.3|22859.3|22876.6|22856.6|22879.3|22859.3|22876.6|22856.6|15
1656590630000|2022-06-30 12:03:50|22874.3|22854.3|22874.1|22854.1|22874.3|22854.3|22874.1|22854.1|3
1656590640000|2022-06-30 12:04:00|22869.1|22849.1|22861.8|22841.8|22869.1|22849.1|22856.8|22836.8|16
1656590660000|2022-06-30 12:04:20|22859.3|22839.3|22858.9|22838.9|22859.3|22839.3|22854.3|22834.3|4
1656590670000|2022-06-30 12:04:30|22859.3|22839.3|22861.8|22841.8|22861.8|22841.8|22859.3|22839.3|2
1656590680000|2022-06-30 12:04:40|||||||||2
1656590690000|2022-06-30 12:04:50|22859.3|22839.3|22864.1|22844.1|22864.1|22844.1|22856.8|22836.8|7
1656590700000|2022-06-30 12:05:00|22866.4|22846.4|22866.6|22846.6|22866.6|22846.6|22866.4|22846.4|0
1656590710000|2022-06-30 12:05:10|22869.3|22849.3|22879.1|22859.1|22879.1|22859.1|22869.3|22849.3|3
1656590720000|2022-06-30 12:05:20|22879.3|22859.3|22913.9|22873.9|22913.9|22873.9|22879.3|22859.3|4
1656590730000|2022-06-30 12:05:30|22914.1|22874.1|22908.9|22888.9|22914.1|22888.9|22906.6|22874.1|4
1656590740000|2022-06-30 12:05:40|22909.3|22889.3|22929.1|22909.1|22929.1|22909.1|22909.3|22889.3|3
1656590750000|2022-06-30 12:05:50|22926.6|22906.6|22924.1|22904.1|22926.6|22906.6|22924.1|22904.1|2
1656590760000|2022-06-30 12:06:00|22909.1|22889.1|22912.1|22892.1|22919.1|22899.1|22909.1|22889.1|6
1656590770000|2022-06-30 12:06:10|22909.3|22889.3|22887.3|22867.3|22909.3|22889.3|22887.3|22867.3|6
1656590780000|2022-06-30 12:06:20|22882.7|22862.7|22869.8|22849.8|22884.3|22862.7|22869.8|22844.3|9
1656590790000|2022-06-30 12:06:30|22869.3|22849.3|22867.1|22847.1|22869.3|22849.3|22867.1|22847.1|1
1656590800000|2022-06-30 12:06:40|22869.3|22849.3|22869.3|22849.3|22869.3|22849.3|22869.3|22849.3|1
1656590820000|2022-06-30 12:07:00|22864.3|22844.3|22864.3|22844.3|22864.3|22844.3|22864.3|22844.3|2
1656590830000|2022-06-30 12:07:10|22866.6|22846.6|22864.3|22844.3|22866.6|22846.6|22864.3|22844.3|2
1656590840000|2022-06-30 12:07:20|||||||||2
1656590860000|2022-06-30 12:07:40|||||||||2
1656590880000|2022-06-30 12:08:00|22856.6|22836.6|22861.8|22841.8|22861.8|22841.8|22856.6|22836.6|8
1656590890000|2022-06-30 12:08:10|22864.1|22844.1|22886.4|22866.4|22886.4|22866.4|22864.1|22844.1|7
1656590910000|2022-06-30 12:08:30|22888.9|22868.9|22891.6|22871.6|22891.6|22871.6|22888.9|22868.9|1
1656590960000|2022-06-30 12:09:20|||||||||1
1656590970000|2022-06-30 12:09:30|||||||||2
1656590980000|2022-06-30 12:09:40|22889.1|22869.1|22884.1|22864.1|22889.1|22869.1|22884.1|22864.1|7
1656590990000|2022-06-30 12:09:50|22889.5|22849.5|22889.5|22849.5|22889.5|22849.5|22889.5|22849.5|0
1656591000000|2022-06-30 12:10:00|22889.1|22849.1|22889.1|22849.1|22889.1|22849.1|22889.1|22849.1|0
1656591010000|2022-06-30 12:10:10|||||||||2
1656591020000|2022-06-30 12:10:20|22876.8|22856.8|22876.8|22856.8|22876.8|22856.8|22876.8|22856.8|2
1656591030000|2022-06-30 12:10:30|22876.6|22856.6|22876.6|22856.6|22876.6|22856.6|22876.6|22856.6|0
1656591040000|2022-06-30 12:10:40|22874.1|22854.1|22876.6|22856.6|22876.6|22856.6|22874.1|22854.1|1
1656591060000|2022-06-30 12:11:00|22876.8|22856.8|22876.8|22856.8|22876.8|22856.8|22876.8|22856.8|1
1656591070000|2022-06-30 12:11:10|22879.3|22859.3|22888.9|22868.9|22888.9|22868.9|22879.3|22859.3|8
1656591080000|2022-06-30 12:11:20|22891.4|22871.4|22896.8|22876.8|22896.8|22876.8|22891.4|22871.4|1
1656591100000|2022-06-30 12:11:40|||||||||2
1656591110000|2022-06-30 12:11:50|||||||||3
1656591120000|2022-06-30 12:12:00|22894.1|22874.1|22891.6|22871.6|22894.1|22874.1|22891.6|22871.6|0
1656591140000|2022-06-30 12:12:20|22889.1|22869.1|22889.1|22869.1|22889.1|22869.1|22889.1|22869.1|4
1656591150000|2022-06-30 12:12:30|22886.8|22866.8|22886.8|22866.8|22886.8|22866.8|22886.8|22866.8|0
1656591160000|2022-06-30 12:12:40|22884.3|22864.3|22884.3|22864.3|22884.3|22864.3|22884.3|22864.3|1
1656591180000|2022-06-30 12:13:00|22882|22862|22881.8|22861.8|22882|22862|22881.8|22861.8|5
1656591190000|2022-06-30 12:13:10|22877.3|22857.3|22876.8|22856.8|22877.3|22857.3|22876.8|22856.8|3
1656591200000|2022-06-30 12:13:20|||||||||1
1656591220000|2022-06-30 12:13:40|22867.2|22847.2|22867.2|22847.2|22867.2|22847.2|22867.2|22847.2|5
1656591230000|2022-06-30 12:13:50|22861.8|22841.8|22864.1|22844.1|22864.1|22844.1|22861.6|22841.6|10
1656591240000|2022-06-30 12:14:00|22861.6|22841.6|22861.6|22841.6|22861.6|22841.6|22861.6|22841.6|0
1656591270000|2022-06-30 12:14:30|22859.1|22839.1|22856.8|22836.8|22859.1|22839.1|22856.6|22836.6|8
1656591280000|2022-06-30 12:14:40|||||||||1
1656591290000|2022-06-30 12:14:50|22859.1|22839.1|22856.8|22836.8|22859.1|22839.1|22856.8|22836.8|74
1656591300000|2022-06-30 12:15:00|22854.3|22834.3|22854.3|22834.3|22854.3|22834.3|22854.3|22834.3|2
1656591310000|2022-06-30 12:15:10|22854.5|22834.5|22854.5|22834.5|22854.5|22834.5|22854.5|22834.5|0
1656591320000|2022-06-30 12:15:20|22852|22832|22852|22832|22852|22832|22852|22832|5
1656591360000|2022-06-30 12:16:00|22854.5|22834.5|22854.5|22834.5|22854.5|22834.5|22854.5|22834.5|2
1656591370000|2022-06-30 12:16:10|22856.8|22836.8|22859.5|22839.5|22859.5|22839.5|22856.8|22836.8|3
1656591380000|2022-06-30 12:16:20|22864.5|22844.5|22864.5|22844.5|22864.5|22844.5|22864.5|22844.5|3
1656591400000|2022-06-30 12:16:40|22867|22847|22867|22847|22867|22847|22867|22847|1
1656591430000|2022-06-30 12:17:10|||||||||6
1656591460000|2022-06-30 12:17:40|22869.5|22849.5|22867|22847|22869.5|22849.5|22867|22847|3
1656591470000|2022-06-30 12:17:50|22872|22852|22874.3|22854.3|22874.3|22854.3|22871.8|22851.8|2
1656591480000|2022-06-30 12:18:00|22871.8|22851.8|22864.3|22844.3|22871.8|22851.8|22864.3|22844.3|5
1656591490000|2022-06-30 12:18:10|22862|22842|22862|22842|22862|22842|22862|22842|0
1656591500000|2022-06-30 12:18:20|22861.8|22841.8|22861.8|22841.8|22861.8|22841.8|22859.5|22839.5|1
1656591530000|2022-06-30 12:18:50|||||||||1
1656591540000|2022-06-30 12:19:00|22857|22837|22857|22837|22857|22837|22857|22837|1
1656591560000|2022-06-30 12:19:20|||||||||3
1656591570000|2022-06-30 12:19:30|22861.8|22841.8|22861.8|22841.8|22861.8|22841.8|22861.8|22841.8|1
1656591580000|2022-06-30 12:19:40|||||||||1
1656591590000|2022-06-30 12:19:50|22864.3|22844.3|22869.3|22849.3|22869.3|22849.3|22864.3|22844.3|3
1656591600000|2022-06-30 12:20:00|22874.3|22854.3|22874.3|22854.3|22874.3|22854.3|22871.8|22851.8|0
1656591610000|2022-06-30 12:20:10|||||||||4
1656591620000|2022-06-30 12:20:20|22874.1|22854.1|22874.1|22854.1|22874.1|22854.1|22874.1|22854.1|6
1656591630000|2022-06-30 12:20:30|22876.8|22856.8|22896.6|22876.6|22896.6|22876.6|22876.8|22856.8|1
1656591640000|2022-06-30 12:20:40|22901.6|22881.6|22909.1|22889.1|22909.1|22889.1|22901.6|22881.6|5
1656591650000|2022-06-30 12:20:50|22911.6|22891.6|22916.6|22896.6|22916.6|22896.6|22911.6|22891.6|2
1656591660000|2022-06-30 12:21:00|22919.1|22899.1|22919.1|22899.1|22919.1|22899.1|22919.1|22899.1|0
1656591670000|2022-06-30 12:21:10|22919.3|22899.3|22921.6|22901.6|22921.6|22901.6|22919.3|22899.3|4
1656591680000|2022-06-30 12:21:20|22924.1|22904.1|22921.6|22901.6|22924.1|22904.1|22919.1|22899.1|3
1656591690000|2022-06-30 12:21:30|22923.8|22903.8|22923.8|22903.8|22923.8|22903.8|22923.8|22903.8|2
1656591710000|2022-06-30 12:21:50|22926.3|22906.3|22923.8|22903.8|22926.3|22906.3|22923.8|22903.8|1
1656591720000|2022-06-30 12:22:00|22921.6|22901.6|22921.6|22901.6|22921.6|22901.6|22921.6|22901.6|1
1656591730000|2022-06-30 12:22:10|22914.3|22894.3|22904.1|22884.1|22914.3|22894.3|22899.7|22879.7|4
1656591770000|2022-06-30 12:22:50|22906.6|22886.6|22913.4|22893.4|22913.4|22893.4|22906.6|22886.6|3
1656591780000|2022-06-30 12:23:00|22914.1|22894.1|22914.1|22894.1|22914.1|22894.1|22914.1|22894.1|2
1656591790000|2022-06-30 12:23:10|22916.3|22896.3|22916.6|22896.6|22916.6|22896.6|22916.3|22896.3|1
1656591800000|2022-06-30 12:23:20|22912|22892|22913.8|22893.8|22913.8|22893.8|22912|22892|0
1656591810000|2022-06-30 12:23:30|22914.1|22894.1|22916.6|22896.6|22916.6|22896.6|22914.1|22894.1|0
1656591820000|2022-06-30 12:23:40|||||||||1
1656591830000|2022-06-30 12:23:50|||||||||2
1656591840000|2022-06-30 12:24:00|||||||||4
1656591850000|2022-06-30 12:24:10|22919.1|22899.1|22919.1|22899.1|22919.1|22899.1|22919.1|22899.1|1
1656591860000|2022-06-30 12:24:20|22914.3|22894.3|22916.5|22896.5|22919.1|22899.1|22914.3|22894.3|3
1656591870000|2022-06-30 12:24:30|22914|22894|22914|22894|22914|22894|22914|22894|4
1656591890000|2022-06-30 12:24:50|22916.3|22896.3|22916.5|22896.5|22916.5|22896.5|22914|22894|3
1656591900000|2022-06-30 12:25:00|22914.3|22894.3|22909.5|22889.5|22914.3|22894.3|22909.5|22889.5|6
1656591910000|2022-06-30 12:25:10|22909|22889|22904.5|22884.5|22909|22889|22904.5|22884.5|1
1656591930000|2022-06-30 12:25:30|22899.3|22879.3|22861.8|22841.8|22899.3|22879.3|22861.8|22841.8|20
1656591950000|2022-06-30 12:25:50|22866.5|22846.5|22869|22849|22869|22849|22866.5|22846.5|4
1656591970000|2022-06-30 12:26:10|22866.8|22846.8|22858.8|22838.8|22866.8|22846.8|22854.3|22834.3|7
1656591980000|2022-06-30 12:26:20|22859.3|22839.3|22859.3|22839.3|22859.3|22839.3|22858.8|22838.8|3
1656591990000|2022-06-30 12:26:30|22861.5|22841.5|22861.5|22841.5|22861.5|22841.5|22861.5|22841.5|0
1656592000000|2022-06-30 12:26:40|22869|22849|22879|22859|22879|22859|22869|22849|19
1656592010000|2022-06-30 12:26:50|22881.5|22861.5|22881.5|22861.5|22881.5|22861.5|22881.5|22861.5|0
1656592040000|2022-06-30 12:27:20|22886.1|22866.1|22886.5|22866.5|22886.5|22866.5|22886.1|22866.1|3
1656592050000|2022-06-30 12:27:30|22889|22869|22893.6|22873.6|22893.6|22873.6|22889|22869|3
1656592060000|2022-06-30 12:27:40|22896.1|22876.1|22903.4|22883.4|22903.4|22883.4|22896.1|22876.1|1
1656592070000|2022-06-30 12:27:50|22896.5|22876.5|22896.5|22876.5|22896.5|22876.5|22896.5|22876.5|4
1656592080000|2022-06-30 12:28:00|22894|22874|22886.5|22866.5|22894|22874|22886.5|22866.5|3
1656592090000|2022-06-30 12:28:10|22884|22864|22884|22864|22884|22864|22884|22864|0
1656592110000|2022-06-30 12:28:30|22886.5|22866.5|22886.5|22866.5|22886.5|22866.5|22886.5|22866.5|0
1656592120000|2022-06-30 12:28:40|||||||||1
1656592140000|2022-06-30 12:29:00|22889|22869|22886.8|22866.8|22889|22869|22886.8|22866.8|13
1656592150000|2022-06-30 12:29:10|22891.3|22871.3|22891.5|22871.5|22891.5|22871.5|22891.3|22871.3|0
1656592190000|2022-06-30 12:29:50|22886.5|22866.5|22879|22859|22886.5|22866.5|22879|22859|5
1656592200000|2022-06-30 12:30:00|22886.1|22846.1|22889|22849|22891.5|22851.5|22886.1|22846.1|5
1656592210000|2022-06-30 12:30:10|||||||||1
1656592220000|2022-06-30 12:30:20|||||||||2
1656592230000|2022-06-30 12:30:30|22889.2|22849.2|22889.2|22849.2|22889.2|22849.2|22889.2|22849.2|0
1656592260000|2022-06-30 12:31:00|22881.7|22861.7|22874.5|22854.5|22886.5|22866.5|22874.5|22854.5|18
1656592270000|2022-06-30 12:31:10|22867.2|22847.2|22874|22854|22874|22854|22859.7|22839.7|4
1656592280000|2022-06-30 12:31:20|22876.5|22856.5|22881.5|22861.5|22881.5|22861.5|22876.5|22856.5|6
1656592300000|2022-06-30 12:31:40|22879|22859|22879|22859|22879|22859|22879|22859|0
1656592310000|2022-06-30 12:31:50|22874.5|22854.5|22874|22854|22876.3|22856.3|22874|22854|1
1656592330000|2022-06-30 12:32:10|22879|22859|22876.7|22856.7|22879|22859|22876.7|22856.7|14
1656592340000|2022-06-30 12:32:20|22881.1|22861.1|22879|22859|22881.5|22861.5|22879|22859|2
1656592350000|2022-06-30 12:32:30|22876.7|22856.7|22871.5|22851.5|22876.7|22856.7|22871.5|22851.5|3
1656592370000|2022-06-30 12:32:50|22856.7|22836.7|22861.7|22841.7|22861.7|22841.7|22856.7|22836.7|4
1656592390000|2022-06-30 12:33:10|22864|22844|22876.5|22856.5|22876.5|22856.5|22864|22844|13
1656592400000|2022-06-30 12:33:20|22886.5|22866.5|22886.7|22866.7|22886.7|22866.7|22886.5|22866.5|4
1656592410000|2022-06-30 12:33:30|22886.5|22866.5|22886.5|22866.5|22886.5|22866.5|22886.5|22866.5|0
1656592420000|2022-06-30 12:33:40|22888.8|22868.8|22906.5|22886.5|22909|22886.5|22888.8|22868.8|8
1656592430000|2022-06-30 12:33:50|22909|22889|22909|22889|22909|22889|22909|22889|1
1656592440000|2022-06-30 12:34:00|22906.5|22886.5|22896.5|22876.5|22906.5|22886.5|22896.5|22876.5|9
1656592450000|2022-06-30 12:34:10|22892.2|22872.2|22892.2|22872.2|22892.2|22872.2|22892.2|22872.2|3
1656592460000|2022-06-30 12:34:20|22894|22874|22894.2|22874.2|22894.2|22874.2|22894|22874|0
1656592470000|2022-06-30 12:34:30|||||||||9
1656592480000|2022-06-30 12:34:40|22896.5|22876.5|22899|22879|22899|22879|22896.5|22876.5|1
1656592490000|2022-06-30 12:34:50|||||||||3
1656592500000|2022-06-30 12:35:00|||||||||8
1656592510000|2022-06-30 12:35:10|22896.7|22876.7|22896.5|22876.5|22896.7|22876.7|22896.5|22876.5|4
1656592520000|2022-06-30 12:35:20|22896.7|22876.7|22896.7|22876.7|22896.7|22876.7|22896.7|22876.7|0
1656592540000|2022-06-30 12:35:40|22899|22879|22899|22879|22899|22879|22899|22879|0
1656592550000|2022-06-30 12:35:50|22901.5|22881.5|22929|22909|22929|22909|22901.5|22881.5|21
1656592560000|2022-06-30 12:36:00|22931.5|22911.5|22936.7|22916.7|22939|22919|22931.5|22911.5|5
1656592570000|2022-06-30 12:36:10|||||||||1
1656592580000|2022-06-30 12:36:20|22939|22919|22939|22919|22939.2|22919.2|22939|22919|2
1656592590000|2022-06-30 12:36:30|22936.5|22916.5|22931.7|22911.7|22936.5|22916.5|22931.7|22911.7|3
1656592600000|2022-06-30 12:36:40|22929.2|22909.2|22929|22909|22929.2|22909.2|22929|22909|1
1656592610000|2022-06-30 12:36:50|22929.2|22909.2|22931.5|22911.5|22931.5|22911.5|22929.2|22909.2|7
1656592620000|2022-06-30 12:37:00|22936.1|22916.1|22959|22939|22964|22944|22936.1|22916.1|48
1656592630000|2022-06-30 12:37:10|22972.7|22952.7|22974|22954|22974|22954|22972.7|22952.7|29
1656592640000|2022-06-30 12:37:20|22973.8|22953.8|22973.8|22953.8|22973.8|22953.8|22973.8|22953.8|3
1656592650000|2022-06-30 12:37:30|22969.2|22949.2|22968.8|22948.8|22969.2|22949.2|22968.8|22948.8|2
1656592660000|2022-06-30 12:37:40|22966.5|22946.5|22961.5|22941.5|22966.5|22946.5|22961.5|22941.5|1
1656592670000|2022-06-30 12:37:50|22959|22939|22956.5|22936.5|22959|22939|22956.5|22936.5|3
1656592680000|2022-06-30 12:38:00|22961.1|22941.1|22961.1|22941.1|22973.3|22945.8|22961.1|22933.3|3
1656592700000|2022-06-30 12:38:20|||||||||10
1656592730000|2022-06-30 12:38:50|||||||||1
1656592740000|2022-06-30 12:39:00|22961.5|22941.5|22961.5|22941.5|22974.2|22948.8|22961.5|22933.8|10
1656592760000|2022-06-30 12:39:20|22960.8|22940.8|22954|22934|22960.8|22940.8|22954|22934|1
1656592770000|2022-06-30 12:39:30|||||||||2
1656592790000|2022-06-30 12:39:50|||||||||1
1656592800000|2022-06-30 12:40:00|22951.7|22931.7|22949|22929|22951.7|22931.7|22949|22929|0
1656592810000|2022-06-30 12:40:10|22951.3|22931.3|22951.5|22931.5|22951.5|22931.5|22951.3|22931.3|3
1656592820000|2022-06-30 12:40:20|22949.2|22929.2|22949|22929|22949.2|22929.2|22949|22929|4
1656592830000|2022-06-30 12:40:30|22946.5|22926.5|22949|22929|22954|22934|22946.5|22926.5|5
1656592840000|2022-06-30 12:40:40|||||||||4
1656592850000|2022-06-30 12:40:50|22951.7|22931.7|22951.7|22931.7|22951.7|22931.7|22951.7|22931.7|1
1656592860000|2022-06-30 12:41:00|22951.5|22931.5|22951.5|22931.5|22961.7|22941.7|22951.5|22931.5|10
1656592870000|2022-06-30 12:41:10|22949|22929|22941.9|22921.9|22949|22929|22941.9|22921.9|8
1656592880000|2022-06-30 12:41:20|22936.5|22916.5|22931.5|22911.5|22936.5|22916.5|22931.5|22911.5|2
1656592890000|2022-06-30 12:41:30|22936.5|22916.5|22936.5|22916.5|22936.5|22916.5|22936.5|22916.5|6
1656592910000|2022-06-30 12:41:50|22938.8|22918.8|22939|22919|22939|22919|22938.8|22918.8|1
1656592920000|2022-06-30 12:42:00|22939.2|22919.2|22949|22929|22949|22929|22939.2|22919.2|3
1656592940000|2022-06-30 12:42:20|22951.3|22931.3|22954|22934|22954|22934|22951.3|22931.3|3
1656592950000|2022-06-30 12:42:30|22951.7|22931.7|22949.2|22929.2|22951.7|22931.7|22949.2|22929.2|45
1656592970000|2022-06-30 12:42:50|22946.5|22926.5|22944|22924|22946.5|22926.5|22944|22924|2
1656592980000|2022-06-30 12:43:00|22941.5|22921.5|22941.5|22921.5|22941.5|22921.5|22941.5|22921.5|1
1656592990000|2022-06-30 12:43:10|22936.5|22916.5|22934|22914|22936.5|22916.5|22934|22914|1
1656593000000|2022-06-30 12:43:20|22949|22909|22949|22909|22949|22909|22949|22909|3
1656593020000|2022-06-30 12:43:40|||||||||1
1656593040000|2022-06-30 12:44:00|22936.5|22916.5|22936.5|22916.5|22936.5|22916.5|22936.5|22916.5|2
1656593050000|2022-06-30 12:44:10|22944.2|22904.2|22944|22904|22944.2|22916.3|22936.3|22904|0
1656593060000|2022-06-30 12:44:20|22929|22909|22929|22909|22929|22909|22929|22909|2
1656593070000|2022-06-30 12:44:30|22926.5|22906.5|22926.5|22906.5|22926.5|22906.5|22926.5|22906.5|2
1656593090000|2022-06-30 12:44:50|22929|22909|22939|22919|22939|22919|22929|22909|5
1656593110000|2022-06-30 12:45:10|22943.5|22923.5|22956.5|22936.5|22959|22939|22943.5|22923.5|9
1656593130000|2022-06-30 12:45:30|22956.3|22936.3|22959|22939|22959|22939|22954|22934|2
1656593140000|2022-06-30 12:45:40|22961.3|22941.3|22964|22944|22969|22949|22961.3|22941.3|15
1656593170000|2022-06-30 12:46:10|||||||||1
1656593180000|2022-06-30 12:46:20|||||||||1
1656593190000|2022-06-30 12:46:30|||||||||1
1656593200000|2022-06-30 12:46:40|||||||||1
1656593250000|2022-06-30 12:47:30|||||||||2
1656593260000|2022-06-30 12:47:40|||||||||4
1656593270000|2022-06-30 12:47:50|22961.5|22941.5|22964|22944|22964|22944|22961.5|22941.5|4
1656593280000|2022-06-30 12:48:00|22951.9|22931.9|22951.9|22931.9|22951.9|22931.9|22951.9|22931.9|1
1656593290000|2022-06-30 12:48:10|22951.5|22931.5|22954|22934|22954|22934|22951.5|22931.5|1
1656593300000|2022-06-30 12:48:20|22953.7|22933.7|22951.5|22931.5|22953.7|22933.7|22951.5|22931.5|2
1656593320000|2022-06-30 12:48:40|22956.5|22936.5|22956.5|22936.5|22956.5|22936.5|22956.5|22936.5|1
1656593330000|2022-06-30 12:48:50|||||||||5
1656593340000|2022-06-30 12:49:00|22958.7|22938.7|22964|22944|22964|22944|22958.7|22938.7|1
1656593360000|2022-06-30 12:49:20|22966.5|22946.5|22971.5|22951.5|22971.5|22951.5|22966.5|22946.5|1
1656593380000|2022-06-30 12:49:40|22974|22954|22974|22954|22974|22954|22974|22954|3
1656593400000|2022-06-30 12:50:00|22988.1|22968.1|22991.2|22971.2|22993.3|22973.3|22988.1|22968.1|15
1656593420000|2022-06-30 12:50:20|22994|22974|23001.2|22981.2|23001.2|22981.2|22994|22974|12
1656593440000|2022-06-30 12:50:40|22999|22979|22979|22959|22999|22979|22979|22959|13
1656593450000|2022-06-30 12:50:50|||||||||1
1656593460000|2022-06-30 12:51:00|22976.7|22956.7|22971.5|22951.5|22976.7|22956.7|22971.5|22951.5|0
1656593470000|2022-06-30 12:51:10|22969.2|22949.2|22969|22949|22969.2|22949.2|22969|22949|2
1656593480000|2022-06-30 12:51:20|22966.5|22946.5|22964|22944|22966.5|22946.5|22964|22944|0
1656593490000|2022-06-30 12:51:30|||||||||1
1656593500000|2022-06-30 12:51:40|22961.7|22941.7|22961.5|22941.5|22961.7|22941.7|22961.5|22941.5|3
1656593510000|2022-06-30 12:51:50|||||||||1
1656593520000|2022-06-30 12:52:00|22959.2|22939.2|22966|22946|22966.2|22946.2|22959|22939|14
1656593540000|2022-06-30 12:52:20|22963.7|22943.7|22963.7|22943.7|22963.7|22943.7|22963.7|22943.7|1
1656593550000|2022-06-30 12:52:30|22963.3|22943.3|22963.3|22943.3|22963.3|22943.3|22963.3|22943.3|2
1656593560000|2022-06-30 12:52:40|22936.4|22916.4|22936.4|22916.4|22936.4|22916.4|22936.4|22916.4|4
1656593570000|2022-06-30 12:52:50|22934.2|22914.2|22934.2|22914.2|22934.2|22914.2|22934.2|22914.2|3
1656593580000|2022-06-30 12:53:00|22929.6|22909.6|22928.7|22908.7|22929.6|22909.6|22928.7|22908.7|6
1656593590000|2022-06-30 12:53:10|22924.8|22884.8|22924.8|22884.8|22924.8|22884.8|22924.8|22884.8|5
1656593600000|2022-06-30 12:53:20|||||||||3
1656593630000|2022-06-30 12:53:50|||||||||1
1656593650000|2022-06-30 12:54:10|||||||||2
1656593660000|2022-06-30 12:54:20|||||||||1
1656593670000|2022-06-30 12:54:30|22908|22888|22908|22888|22908|22888|22908|22888|0
1656593680000|2022-06-30 12:54:40|22907.3|22887.3|22907.3|22887.3|22907.3|22887.3|22907.3|22887.3|3
1656593690000|2022-06-30 12:54:50|22906.9|22886.9|22916.4|22896.4|22916.4|22896.4|22906.9|22886.9|13
1656593700000|2022-06-30 12:55:00|22914.2|22894.2|22918.7|22898.7|22918.7|22898.7|22914.2|22894.2|3
1656593710000|2022-06-30 12:55:10|22918.9|22898.9|22921.4|22901.4|22921.4|22901.4|22918.9|22898.9|2
1656593740000|2022-06-30 12:55:40|||||||||1
1656593750000|2022-06-30 12:55:50|22921.9|22901.9|22933.9|22913.9|22933.9|22913.9|22921.9|22901.9|12
1656593760000|2022-06-30 12:56:00|22938.9|22918.9|22938.9|22918.9|22938.9|22918.9|22938.9|22918.9|1
1656593780000|2022-06-30 12:56:20|22941.2|22921.2|22941.4|22921.4|22941.4|22921.4|22941.2|22921.2|2
1656593790000|2022-06-30 12:56:30|||||||||2
1656593800000|2022-06-30 12:56:40|22943.9|22923.9|22943.9|22923.9|22943.9|22923.9|22943.9|22923.9|0
1656593810000|2022-06-30 12:56:50|||||||||2
1656593820000|2022-06-30 12:57:00|22948.5|22928.5|22948.9|22928.9|22948.9|22928.9|22948.5|22928.5|4
1656593830000|2022-06-30 12:57:10|22946.7|22926.7|22941.4|22921.4|22946.7|22926.7|22941.4|22921.4|5
1656593840000|2022-06-30 12:57:20|22936.4|22916.4|22936.4|22916.4|22936.4|22916.4|22936.4|22916.4|1
1656593870000|2022-06-30 12:57:50|||||||||1
1656593880000|2022-06-30 12:58:00|||||||||2
1656593910000|2022-06-30 12:58:30|||||||||1
1656593920000|2022-06-30 12:58:40|22936.9|22916.9|22941.4|22921.4|22941.4|22921.4|22936.9|22916.9|2
1656593930000|2022-06-30 12:58:50|22941.2|22921.2|22918.9|22898.9|22941.2|22921.2|22918.9|22898.9|13
1656593940000|2022-06-30 12:59:00|||||||||1
1656593950000|2022-06-30 12:59:10|22913.9|22893.9|22908.9|22888.9|22913.9|22893.9|22908.9|22888.9|5
1656593960000|2022-06-30 12:59:20|||||||||1
1656593970000|2022-06-30 12:59:30|22906.6|22886.6|22896.4|22876.4|22909.6|22886.6|22896.4|22866.6|6
1656593990000|2022-06-30 12:59:50|22893.7|22873.7|22893.7|22873.7|22893.7|22873.7|22893.7|22873.7|0
1656594000000|2022-06-30 13:00:00|22896|22876|22893.7|22873.7|22896|22876|22893.7|22873.7|0
1656594020000|2022-06-30 13:00:20|22891.4|22871.4|22891.4|22871.4|22891.4|22871.4|22891.4|22871.4|1
1656594030000|2022-06-30 13:00:30|22889.1|22869.1|22884.4|22864.4|22889.1|22869.1|22884.4|22864.4|7
1656594040000|2022-06-30 13:00:40|22883.9|22863.9|22883.9|22863.9|22883.9|22863.9|22883.9|22863.9|0
1656594050000|2022-06-30 13:00:50|22879.4|22859.4|22881.4|22861.4|22881.4|22861.4|22878.9|22858.9|4
1656594060000|2022-06-30 13:01:00|22883.7|22863.7|22886.4|22866.4|22886.4|22866.4|22883.7|22863.7|0
1656594070000|2022-06-30 13:01:10|22891.4|22871.4|22891.4|22871.4|22891.4|22871.4|22891.4|22871.4|6
1656594080000|2022-06-30 13:01:20|||||||||2
1656594110000|2022-06-30 13:01:50|22893.7|22873.7|22893.9|22873.9|22893.9|22873.9|22893.7|22873.7|0
1656594120000|2022-06-30 13:02:00|22891.6|22871.6|22888.9|22868.9|22891.6|22871.6|22888.9|22868.9|4
1656594130000|2022-06-30 13:02:10|||||||||6
1656594140000|2022-06-30 13:02:20|||||||||1
1656594150000|2022-06-30 13:02:30|22891.2|22871.2|22891.2|22871.2|22891.2|22871.2|22891.2|22871.2|0
1656594160000|2022-06-30 13:02:40|22896|22876|22891.4|22871.4|22896|22876|22891.4|22871.4|1
1656594170000|2022-06-30 13:02:50|||||||||1
1656594180000|2022-06-30 13:03:00|||||||||3
1656594190000|2022-06-30 13:03:10|22887.3|22847.3|22887.3|22847.3|22887.3|22847.3|22887.3|22847.3|12
1656594200000|2022-06-30 13:03:20|22886.6|22846.6|22869.1|22849.1|22886.6|22849.1|22869.1|22846.6|1
1656594210000|2022-06-30 13:03:30|22858.9|22838.9|22856.9|22836.9|22858.9|22838.9|22854.1|22834.1|6
1656594220000|2022-06-30 13:03:40|22857.1|22837.1|22857.1|22837.1|22857.1|22837.1|22857.1|22837.1|1
1656594230000|2022-06-30 13:03:50|22859.4|22839.4|22859.4|22839.4|22859.4|22839.4|22859.4|22839.4|0
1656594240000|2022-06-30 13:04:00|||||||||1
1656594250000|2022-06-30 13:04:10|22861.9|22841.9|22861.9|22841.9|22861.9|22841.9|22861.9|22841.9|0
1656594260000|2022-06-30 13:04:20|22864.4|22844.4|22878.9|22858.9|22884.4|22858.9|22864.4|22844.4|16
1656594270000|2022-06-30 13:04:30|22879.4|22859.4|22879.4|22859.4|22879.4|22859.4|22879.4|22859.4|2
1656594290000|2022-06-30 13:04:50|22879.3|22859.3|22886.6|22866.6|22898.7|22878.7|22879.3|22859.3|40
1656594300000|2022-06-30 13:05:00|22884.3|22864.3|22854.1|22834.1|22884.3|22864.3|22854.1|22834.1|11
1656594310000|2022-06-30 13:05:10|22856.4|22836.4|22876.6|22856.6|22876.6|22856.6|22856.4|22836.4|5
1656594320000|2022-06-30 13:05:20|||||||||6
1656594330000|2022-06-30 13:05:30|22874.1|22854.1|22871.6|22851.6|22874.1|22854.1|22871.6|22851.6|4
1656594340000|2022-06-30 13:05:40|22876.2|22856.2|22894.3|22874.3|22894.3|22874.3|22876.2|22856.2|3
1656594350000|2022-06-30 13:05:50|22896.8|22876.8|22901.4|22881.4|22901.4|22881.4|22896.8|22876.8|2
1656594360000|2022-06-30 13:06:00|22906|22886|22956.2|22936.2|22956.2|22936.2|22906|22878.7|16
1656594370000|2022-06-30 13:06:10|22953.9|22933.9|22976|22956|22976|22956|22953.9|22933.9|12
1656594380000|2022-06-30 13:06:20|22978.7|22958.7|22976.6|22956.6|22995.5|22975.5|22976.6|22956.6|41
1656594390000|2022-06-30 13:06:30|22972.1|22952.1|22946.6|22926.6|22972.1|22952.1|22946.6|22926.6|8
1656594400000|2022-06-30 13:06:40|22948.9|22928.9|22948.9|22928.9|22948.9|22928.9|22948.9|22928.9|0
1656594410000|2022-06-30 13:06:50|22949.1|22929.1|22961.6|22941.6|22969.1|22941.6|22949.1|22928.7|5
1656594420000|2022-06-30 13:07:00|22968.5|22948.5|23001.6|22981.6|23004.1|22984.1|22968.5|22948.5|9
1656594430000|2022-06-30 13:07:10|23001.8|22981.8|23001.8|22981.8|23001.8|22981.8|23001.8|22981.8|2
1656594440000|2022-06-30 13:07:20|23004.1|22984.1|23004.1|22984.1|23004.1|22984.1|23004.1|22984.1|1
1656594460000|2022-06-30 13:07:40|23001.6|22981.6|23001.6|22981.6|23001.6|22981.6|22999.1|22979.1|4
1656594480000|2022-06-30 13:08:00|23006.6|22986.6|23006.6|22986.6|23006.6|22986.6|23006.6|22986.6|5
1656594490000|2022-06-30 13:08:10|||||||||4
1656594500000|2022-06-30 13:08:20|23001.6|22981.6|23001.6|22981.6|23001.6|22981.6|23001.6|22981.6|2
1656594510000|2022-06-30 13:08:30|23001.2|22981.2|22994.1|22974.1|23001.2|22981.2|22994.1|22974.1|2
1656594520000|2022-06-30 13:08:40|22993.9|22973.9|22993.9|22973.9|22993.9|22973.9|22993.9|22973.9|4
1656594530000|2022-06-30 13:08:50|22994.1|22974.1|22993.9|22973.9|22994.1|22974.1|22993.9|22973.9|0
1656594540000|2022-06-30 13:09:00|22996.4|22976.4|22998.9|22978.9|22998.9|22978.9|22996.4|22976.4|2
1656594550000|2022-06-30 13:09:10|22998.7|22978.7|23000.9|22980.9|23000.9|22980.9|22998.7|22978.7|3
1656594560000|2022-06-30 13:09:20|22996.4|22976.4|22998.9|22978.9|22998.9|22978.9|22996.4|22976.4|1
1656594570000|2022-06-30 13:09:30|23001.2|22981.2|23010.9|22990.9|23010.9|22990.9|23001.2|22981.2|7
1656594580000|2022-06-30 13:09:40|23011.2|22991.2|23011.2|22991.2|23011.2|22991.2|23008.7|22988.7|3
1656594590000|2022-06-30 13:09:50|23013.7|22993.7|23013.7|22993.7|23013.7|22993.7|23013.7|22993.7|2
1656594600000|2022-06-30 13:10:00|23021.4|23001.4|23016.4|22996.4|23021.4|23001.4|23016.4|22996.4|7
1656594610000|2022-06-30 13:10:10|||||||||2
1656594620000|2022-06-30 13:10:20|||||||||1
1656594630000|2022-06-30 13:10:30|23013.9|22993.9|23013.9|22993.9|23013.9|22993.9|23013.9|22993.9|0
1656594640000|2022-06-30 13:10:40|||||||||4
1656594650000|2022-06-30 13:10:50|23016.2|22996.2|23021.4|23001.4|23021.4|23001.4|23016.2|22996.2|1
1656594660000|2022-06-30 13:11:00|23023.7|23003.7|23031.4|23011.4|23031.4|23011.4|23023.7|23003.7|4
1656594670000|2022-06-30 13:11:10|23028.9|23008.9|23028.9|23008.9|23028.9|23008.9|23028.9|23008.9|6
1656594680000|2022-06-30 13:11:20|23026.6|23006.6|23026.4|23006.4|23026.6|23006.6|23026.4|23006.4|1
1656594690000|2022-06-30 13:11:30|23028.9|23008.9|23028.9|23008.9|23028.9|23008.9|23028.9|23008.9|1
1656594700000|2022-06-30 13:11:40|23031.4|23011.4|23028.9|23008.9|23031.4|23011.4|23028.9|23008.9|4
1656594720000|2022-06-30 13:12:00|23026.6|23006.6|23014.3|22994.3|23026.6|23006.6|23014.3|22994.3|2
1656594730000|2022-06-30 13:12:10|23013.9|22993.9|23013.9|22993.9|23013.9|22993.9|23013.9|22993.9|1
1656594740000|2022-06-30 13:12:20|23008.9|22988.9|23008.9|22988.9|23008.9|22988.9|23008.9|22988.9|3
1656594760000|2022-06-30 13:12:40|23011.4|22991.4|23018.9|22998.9|23018.9|22998.9|23011.4|22991.4|4
1656594770000|2022-06-30 13:12:50|23021.4|23001.4|23023.9|23003.9|23023.9|23003.9|23021.4|23001.4|0
1656594780000|2022-06-30 13:13:00|23026.4|23006.4|23026.6|23006.6|23028.9|23008.9|23026.4|23006.4|11
1656594790000|2022-06-30 13:13:10|23026.4|23006.4|23023.9|23003.9|23026.4|23006.4|23023.9|23003.9|0
1656594800000|2022-06-30 13:13:20|23009.8|22989.8|22993.9|22973.9|23009.8|22989.8|22993.9|22973.9|5
1656594810000|2022-06-30 13:13:30|22988.9|22968.9|22981.4|22961.4|22988.9|22968.9|22981.4|22961.4|1
1656594820000|2022-06-30 13:13:40|22981.2|22961.2|22983.9|22963.9|22983.9|22963.9|22978.9|22958.9|4
1656594830000|2022-06-30 13:13:50|22978.9|22958.9|22983.9|22943.9|22983.9|22958.9|22978.9|22943.9|6
1656594840000|2022-06-30 13:14:00|22981.6|22941.6|22959.3|22939.3|22981.6|22943.9|22959.3|22939.3|5
1656594850000|2022-06-30 13:14:10|22953.9|22933.9|22941.4|22921.4|22953.9|22933.9|22941.4|22921.4|2
1656594860000|2022-06-30 13:14:20|22943.9|22923.9|22943.9|22923.9|22943.9|22923.9|22943.9|22923.9|7
1656594870000|2022-06-30 13:14:30|||||||||1
1656594880000|2022-06-30 13:14:40|22941.6|22921.6|22941.4|22921.4|22941.6|22921.6|22941.4|22921.4|0
1656594890000|2022-06-30 13:14:50|||||||||1
1656594900000|2022-06-30 13:15:00|22932|22912|22926.4|22906.4|22932|22912|22926.4|22906.4|5
1656594910000|2022-06-30 13:15:10|||||||||2
1656594920000|2022-06-30 13:15:20|22925.9|22905.9|22921.4|22901.4|22925.9|22905.9|22921.4|22901.4|2
1656594930000|2022-06-30 13:15:30|22923.9|22903.9|22923.9|22903.9|22923.9|22903.9|22923.9|22903.9|1
1656594940000|2022-06-30 13:15:40|22923.4|22903.4|22923.9|22903.9|22923.9|22903.9|22918.9|22898.9|3
1656594950000|2022-06-30 13:15:50|22926.4|22906.4|22931.4|22911.4|22931.4|22911.4|22926.4|22906.4|3
1656594960000|2022-06-30 13:16:00|22933.6|22913.6|22948.9|22928.9|22951.4|22931.4|22933.6|22913.6|4
1656594980000|2022-06-30 13:16:20|||||||||1
1656594990000|2022-06-30 13:16:30|||||||||3
1656595020000|2022-06-30 13:17:00|22951.4|22931.4|22951.4|22931.4|22951.4|22931.4|22951.4|22931.4|4
1656595030000|2022-06-30 13:17:10|22953.6|22933.6|22953.9|22933.9|22953.9|22933.9|22953.6|22933.6|0
1656595040000|2022-06-30 13:17:20|||||||||1
1656595060000|2022-06-30 13:17:40|22954.1|22934.1|22956.4|22936.4|22956.4|22936.4|22954.1|22934.1|3
1656595070000|2022-06-30 13:17:50|22958.9|22938.9|22958.9|22938.9|22958.9|22938.9|22958.9|22938.9|0
1656595080000|2022-06-30 13:18:00|22966.4|22946.4|22966.4|22946.4|22966.4|22946.4|22966.4|22946.4|1
1656595090000|2022-06-30 13:18:10|22971.4|22951.4|22956.4|22936.4|22971.4|22951.4|22956.4|22936.4|18
1656595100000|2022-06-30 13:18:20|22956.1|22936.1|22948.9|22928.9|22956.1|22936.1|22948.9|22928.9|8
1656595110000|2022-06-30 13:18:30|22953.9|22933.9|22953.9|22933.9|22953.9|22933.9|22953.9|22933.9|2
1656595120000|2022-06-30 13:18:40|22954.3|22934.3|22958.9|22938.9|22958.9|22938.9|22954.3|22934.3|1
1656595130000|2022-06-30 13:18:50|22961.4|22941.4|22990.9|22970.9|22990.9|22970.9|22961.4|22941.4|5
1656595140000|2022-06-30 13:19:00|22991.4|22971.4|22993.9|22973.9|22993.9|22973.9|22991.4|22971.4|4
1656595150000|2022-06-30 13:19:10|22996.4|22976.4|22993.9|22973.9|22996.4|22976.4|22993.9|22973.9|0
1656595180000|2022-06-30 13:19:40|22996.4|22976.4|22998.9|22978.9|22998.9|22978.9|22996.4|22976.4|1
1656595190000|2022-06-30 13:19:50|||||||||2
1656595210000|2022-06-30 13:20:10|23003.4|22983.4|23018.6|22978.6|23018.6|22986.1|23003.4|22978.6|2
1656595220000|2022-06-30 13:20:20|23013.9|22993.9|23013.9|22993.9|23013.9|22993.9|23013.9|22993.9|2
1656595230000|2022-06-30 13:20:30|23016.1|22996.1|23016.4|22996.4|23016.4|22996.4|23016.1|22996.1|1
1656595240000|2022-06-30 13:20:40|23016.3|22996.3|23023.8|23003.8|23023.8|23003.8|23016.3|22996.3|2
1656595250000|2022-06-30 13:20:50|||||||||1
1656595260000|2022-06-30 13:21:00|23026.1|23006.1|23026.1|23006.1|23026.1|23006.1|23023.6|23003.6|10
1656595270000|2022-06-30 13:21:10|23028.6|23008.6|23031.3|23011.3|23031.3|23011.3|23028.6|23008.6|6
1656595280000|2022-06-30 13:21:20|23033.8|23013.8|23031.6|23011.6|23033.8|23013.8|23031.6|23011.6|0
1656595290000|2022-06-30 13:21:30|23033.8|23013.8|23031.3|23011.3|23033.8|23013.8|23031.3|23011.3|1
1656595300000|2022-06-30 13:21:40|23033.6|23013.6|23031.3|23011.3|23033.6|23013.6|23031.3|23011.3|9
1656595310000|2022-06-30 13:21:50|23017.7|22997.7|23016.1|22996.1|23017.7|22997.7|23013.8|22993.8|14
1656595320000|2022-06-30 13:22:00|23016.3|22996.3|23011.3|22991.3|23016.3|22996.3|23011.3|22991.3|3
1656595330000|2022-06-30 13:22:10|23006.8|22986.8|23009.5|22969.5|23009.5|22986.8|23006.3|22969.5|6
1656595340000|2022-06-30 13:22:20|22992|22972|22991.3|22971.3|22992|22972|22991.3|22971.3|1
1656595350000|2022-06-30 13:22:30|||||||||1
1656595370000|2022-06-30 13:22:50|22986.3|22966.3|22976.6|22956.6|22986.3|22966.3|22976.6|22956.6|3
1656595380000|2022-06-30 13:23:00|22974.3|22954.3|22966.3|22946.3|22974.3|22954.3|22966.3|22946.3|2
1656595390000|2022-06-30 13:23:10|22964.1|22944.1|22963.8|22943.8|22964.1|22944.1|22963.8|22943.8|1
1656595400000|2022-06-30 13:23:20|||||||||2
1656595420000|2022-06-30 13:23:40|22961.3|22941.3|22961.3|22941.3|22961.3|22941.3|22961.3|22941.3|1
1656595430000|2022-06-30 13:23:50|22959.1|22939.1|22959.1|22939.1|22959.1|22939.1|22959.1|22939.1|0
1656595440000|2022-06-30 13:24:00|||||||||3
1656595460000|2022-06-30 13:24:20|22961.3|22941.3|22963.8|22943.8|22963.8|22943.8|22961.3|22941.3|2
1656595470000|2022-06-30 13:24:30|22966.1|22946.1|22964.1|22944.1|22966.3|22946.3|22963.8|22943.8|2
1656595480000|2022-06-30 13:24:40|22966.3|22946.3|22966.3|22946.3|22966.3|22946.3|22966.3|22946.3|0
1656595490000|2022-06-30 13:24:50|22964.1|22944.1|22966.3|22946.3|22966.3|22946.3|22964.1|22944.1|1
1656595500000|2022-06-30 13:25:00|22968.6|22948.6|22943.8|22923.8|22968.6|22948.6|22943.8|22923.8|6
1656595510000|2022-06-30 13:25:10|22955.9|22935.9|22955.9|22935.9|22955.9|22935.9|22955.9|22935.9|5
1656595520000|2022-06-30 13:25:20|||||||||1
1656595530000|2022-06-30 13:25:30|22958.2|22938.2|22946.6|22926.6|22958.6|22938.6|22946.6|22926.6|4
1656595550000|2022-06-30 13:25:50|||||||||1
1656595560000|2022-06-30 13:26:00|22951.3|22931.3|22951.3|22931.3|22951.3|22931.3|22951.3|22931.3|6
1656595580000|2022-06-30 13:26:20|||||||||2
1656595590000|2022-06-30 13:26:30|22955.9|22935.9|22956.3|22936.3|22956.3|22936.3|22955.9|22935.9|3
1656595600000|2022-06-30 13:26:40|22954.1|22934.1|22943.8|22923.8|22954.1|22934.1|22943.8|22923.8|12
1656595610000|2022-06-30 13:26:50|22939.3|22919.3|22941.3|22921.3|22941.3|22921.3|22939.3|22919.3|1
1656595620000|2022-06-30 13:27:00|22938.6|22918.6|22938.6|22918.6|22938.6|22918.6|22938.6|22918.6|2
1656595630000|2022-06-30 13:27:10|||||||||1
1656595640000|2022-06-30 13:27:20|22938.4|22918.4|22933.8|22913.8|22938.4|22918.4|22933.8|22913.8|3
1656595660000|2022-06-30 13:27:40|22931.3|22911.3|22933.8|22913.8|22933.8|22913.8|22931.3|22911.3|2
1656595670000|2022-06-30 13:27:50|||||||||3
1656595680000|2022-06-30 13:28:00|22931.5|22911.5|22933.6|22913.6|22933.6|22913.6|22931.3|22911.3|2
1656595690000|2022-06-30 13:28:10|22933.8|22913.8|22933.8|22913.8|22933.8|22913.8|22933.8|22913.8|0
1656595710000|2022-06-30 13:28:30|||||||||1
1656595720000|2022-06-30 13:28:40|||||||||1
1656595730000|2022-06-30 13:28:50|22931.5|22911.5|22931.3|22911.3|22931.5|22911.5|22931.3|22911.3|0
1656595740000|2022-06-30 13:29:00|22933.8|22913.8|22933.8|22913.8|22933.8|22913.8|22931.3|22911.3|2
1656595750000|2022-06-30 13:29:10|22934|22914|22931.3|22911.3|22936.3|22916.3|22931.3|22911.3|4
1656595780000|2022-06-30 13:29:40|||||||||2
1656595790000|2022-06-30 13:29:50|22933.8|22913.8|22948.8|22928.8|22948.8|22928.8|22933.8|22913.8|1
1656595800000|2022-06-30 13:30:00|22951.3|22931.3|22949|22929|22951.3|22931.3|22949|22929|6
1656595810000|2022-06-30 13:30:10|22941.3|22921.3|22931.3|22911.3|22941.3|22921.3|22931.3|22911.3|1
1656595820000|2022-06-30 13:30:20|22924.5|22904.5|22926.1|22906.1|22926.1|22906.1|22923.8|22903.8|1
1656595830000|2022-06-30 13:30:30|22926.3|22906.3|22926.3|22906.3|22926.3|22906.3|22926.3|22906.3|0
1656595840000|2022-06-30 13:30:40|22926.5|22906.5|22938.8|22918.8|22938.8|22918.8|22926.5|22906.5|1
1656595850000|2022-06-30 13:30:50|22941.3|22921.3|22938.8|22918.8|22941.3|22921.3|22938.8|22918.8|2
1656595860000|2022-06-30 13:31:00|22934.3|22914.3|22929|22909|22934.3|22914.3|22929|22909|4
1656595870000|2022-06-30 13:31:10|22931.3|22911.3|22931.3|22911.3|22931.3|22911.3|22931.3|22911.3|1
1656595880000|2022-06-30 13:31:20|||||||||1
1656595890000|2022-06-30 13:31:30|22933.8|22913.8|22933.8|22913.8|22933.8|22913.8|22933.8|22913.8|2
1656595900000|2022-06-30 13:31:40|22931.5|22911.5|22931.3|22911.3|22931.5|22911.5|22931.3|22911.3|1
1656595910000|2022-06-30 13:31:50|22926.3|22906.3|22926.3|22906.3|22926.3|22906.3|22926.3|22906.3|0
1656595930000|2022-06-30 13:32:10|22921.8|22901.8|22916.3|22896.3|22921.8|22901.8|22916.3|22896.3|3
1656595940000|2022-06-30 13:32:20|22909.5|22889.5|22903.8|22883.8|22909.5|22889.5|22899.3|22879.3|0
1656595950000|2022-06-30 13:32:30|22901.5|22881.5|22883.8|22863.8|22903.8|22881.5|22879.3|22854.7|14
1656595960000|2022-06-30 13:32:40|22881.3|22861.3|22878.8|22858.8|22881.3|22861.3|22878.8|22858.8|1
1656595970000|2022-06-30 13:32:50|22878.1|22858.1|22871.3|22851.3|22878.1|22858.1|22871.3|22851.3|1
1656595980000|2022-06-30 13:33:00|22869|22849|22861.3|22841.3|22869|22849|22861.3|22841.3|3
1656595990000|2022-06-30 13:33:10|22859|22839|22856.8|22836.8|22859|22839|22856.8|22836.8|3
1656596010000|2022-06-30 13:33:30|22856.7|22836.7|22854.2|22834.2|22859|22839|22854.2|22834.2|4
1656596020000|2022-06-30 13:33:40|22856.5|22836.5|22870.9|22850.9|22870.9|22850.9|22856.5|22836.5|15
1656596030000|2022-06-30 13:33:50|22871.3|22851.3|22873.6|22853.6|22875.9|22855.9|22871.3|22851.3|3
1656596040000|2022-06-30 13:34:00|22875.9|22855.9|22891.3|22871.3|22893.8|22873.8|22875.9|22855.9|11
1656596050000|2022-06-30 13:34:10|22889|22869|22891.3|22871.3|22891.3|22871.3|22886.3|22866.3|5
1656596060000|2022-06-30 13:34:20|22893.8|22873.8|22893.8|22873.8|22893.8|22873.8|22893.8|22873.8|0
1656596070000|2022-06-30 13:34:30|22896.3|22876.3|22911.1|22891.1|22911.1|22891.1|22896.3|22876.3|7
1656596080000|2022-06-30 13:34:40|22913.6|22893.6|22919|22899|22919|22899|22913.6|22893.6|1
1656596090000|2022-06-30 13:34:50|22925.9|22905.9|22928.8|22908.8|22928.8|22908.8|22925.9|22905.9|3
1656596100000|2022-06-30 13:35:00|22931.1|22911.1|22948.6|22908.6|22948.6|22916.3|22931.1|22908.6|2
1656596110000|2022-06-30 13:35:10|22948.8|22908.8|22956.1|22936.1|22956.1|22936.1|22948.8|22908.8|1
1656596120000|2022-06-30 13:35:20|22953.8|22933.8|22941.7|22921.7|22953.8|22933.8|22941.7|22921.7|5
1656596130000|2022-06-30 13:35:30|22946.3|22926.3|22946.3|22926.3|22946.3|22926.3|22946.3|22926.3|3
1656596150000|2022-06-30 13:35:50|22948.8|22928.8|22951.1|22931.1|22951.1|22931.1|22948.8|22928.8|4
1656596170000|2022-06-30 13:36:10|22948.6|22928.6|22941.3|22921.3|22948.6|22928.6|22941.3|22921.3|1
1656596180000|2022-06-30 13:36:20|22943.6|22923.6|22939|22919|22943.6|22923.6|22939|22919|2
1656596190000|2022-06-30 13:36:30|22938.8|22918.8|22938.8|22918.8|22938.8|22918.8|22938.8|22918.8|1
1656596200000|2022-06-30 13:36:40|22934.2|22914.2|22926.3|22906.3|22934.2|22914.2|22926.3|22906.3|1
1656596210000|2022-06-30 13:36:50|22921.7|22901.7|22924|22904|22924|22904|22921.7|22901.7|2
1656596220000|2022-06-30 13:37:00|22921.7|22901.7|22909|22889|22921.7|22901.7|22909|22889|3
1656596230000|2022-06-30 13:37:10|22906.7|22886.7|22921.3|22901.3|22921.3|22901.3|22906.5|22886.5|23
1656596240000|2022-06-30 13:37:20|22923.6|22903.6|22923.8|22903.8|22923.8|22903.8|22923.6|22903.6|0
1656596250000|2022-06-30 13:37:30|22921.5|22901.5|22921.5|22901.5|22921.5|22901.5|22921.5|22901.5|2
1656596260000|2022-06-30 13:37:40|22919|22899|22927.9|22907.9|22927.9|22907.9|22918.8|22898.8|13
1656596270000|2022-06-30 13:37:50|22929.2|22909.2|22938.8|22918.8|22938.8|22918.8|22929.2|22909.2|2
1656596280000|2022-06-30 13:38:00|22938.6|22918.6|22936.3|22916.3|22938.6|22918.6|22936.3|22916.3|1
1656596290000|2022-06-30 13:38:10|22936.1|22916.1|22936.1|22916.1|22936.1|22916.1|22936.1|22916.1|4
1656596300000|2022-06-30 13:38:20|22936.3|22916.3|22934|22914|22936.3|22916.3|22934|22914|6
1656596310000|2022-06-30 13:38:30|22933.8|22913.8|22936.3|22916.3|22936.3|22916.3|22933.8|22913.8|1
1656596330000|2022-06-30 13:38:50|22938.6|22918.6|22938.6|22918.6|22938.6|22918.6|22938.6|22918.6|1
1656596340000|2022-06-30 13:39:00|22955.8|22935.8|22955.8|22935.8|22955.8|22935.8|22955.8|22935.8|3
1656596350000|2022-06-30 13:39:10|22961.1|22941.1|22968.8|22948.8|22968.8|22948.8|22961.1|22941.1|2
1656596360000|2022-06-30 13:39:20|22971.3|22951.3|22971.3|22951.3|22971.3|22951.3|22971.3|22951.3|1
1656596370000|2022-06-30 13:39:30|22973.6|22953.6|22971.3|22951.3|22973.6|22953.6|22971.3|22951.3|2
1656596380000|2022-06-30 13:39:40|||||||||1
1656596390000|2022-06-30 13:39:50|||||||||1
1656596400000|2022-06-30 13:40:00|||||||||1
1656596410000|2022-06-30 13:40:10|22968.6|22948.6|22966.3|22946.3|22968.6|22948.6|22966.3|22946.3|4
1656596430000|2022-06-30 13:40:30|22968.6|22948.6|22964|22944|22970.8|22950.8|22964|22944|12
1656596440000|2022-06-30 13:40:40|22961.5|22941.5|22963.8|22943.8|22963.8|22943.8|22961.5|22941.5|2
1656596450000|2022-06-30 13:40:50|22961.5|22941.5|22951.3|22931.3|22961.5|22941.5|22951.3|22931.3|4
1656596460000|2022-06-30 13:41:00|22949|22929|22938.8|22918.8|22949|22929|22938.8|22918.8|3
1656596470000|2022-06-30 13:41:10|22936.3|22916.3|22933.8|22913.8|22936.3|22916.3|22933.8|22913.8|1
1656596480000|2022-06-30 13:41:20|||||||||1
1656596490000|2022-06-30 13:41:30|22933.6|22913.6|22901.3|22881.3|22933.6|22913.6|22898.8|22878.8|19
1656596500000|2022-06-30 13:41:40|||||||||3
1656596510000|2022-06-30 13:41:50|||||||||2
1656596520000|2022-06-30 13:42:00|22903.6|22883.6|22903.8|22883.8|22903.8|22883.8|22903.6|22883.6|2
1656596540000|2022-06-30 13:42:20|22906.1|22886.1|22910.8|22890.8|22910.8|22890.8|22906.1|22886.1|1
1656596550000|2022-06-30 13:42:30|22913.3|22893.3|22916|22896|22916|22896|22913.3|22893.3|8
1656596560000|2022-06-30 13:42:40|22932.9|22892.9|22932.9|22892.9|22932.9|22892.9|22932.9|22892.9|0
1656596570000|2022-06-30 13:42:50|22933.3|22893.3|22930.4|22910.4|22933.3|22910.4|22930.2|22893.3|4
1656596580000|2022-06-30 13:43:00|22929|22909|22929|22909|22929|22909|22929|22909|0
1656596590000|2022-06-30 13:43:10|22931.3|22911.3|22926.3|22906.3|22931.3|22911.3|22926.3|22906.3|5
1656596610000|2022-06-30 13:43:30|22924|22904|22918.8|22898.8|22924|22904|22918.8|22898.8|4
1656596620000|2022-06-30 13:43:40|22918.5|22898.5|22899.7|22879.7|22918.5|22898.5|22899.7|22879.7|29
1656596630000|2022-06-30 13:43:50|22897.4|22877.4|22897.2|22877.2|22899.7|22879.7|22897.2|22877.2|3
1656596640000|2022-06-30 13:44:00|22894.9|22874.9|22891.7|22871.7|22894.9|22874.9|22891.7|22871.7|4
1656596650000|2022-06-30 13:44:10|22886.7|22866.7|22884.2|22864.2|22886.7|22866.7|22881.9|22861.9|2
1656596670000|2022-06-30 13:44:30|||||||||10
1656596680000|2022-06-30 13:44:40|22884|22864|22904|22884|22904|22884|22884|22864|9
1656596690000|2022-06-30 13:44:50|22904.2|22884.2|22906.7|22886.7|22906.7|22886.7|22901.7|22881.7|1
1656596700000|2022-06-30 13:45:00|22904.4|22884.4|22901.7|22881.7|22906.7|22886.7|22901.7|22881.7|4
1656596710000|2022-06-30 13:45:10|22896.7|22876.7|22896.7|22876.7|22896.7|22876.7|22896.7|22876.7|2
1656596720000|2022-06-30 13:45:20|22896.5|22876.5|22891.7|22871.7|22896.5|22876.5|22891.7|22871.7|17
1656596730000|2022-06-30 13:45:30|22894.4|22874.4|22894.4|22874.4|22894.4|22874.4|22894.4|22874.4|2
1656596740000|2022-06-30 13:45:40|22891.7|22871.7|22871.9|22851.9|22891.7|22871.7|22871.9|22851.9|12
1656596750000|2022-06-30 13:45:50|22869.4|22849.4|22869.4|22849.4|22869.4|22849.4|22869.4|22849.4|1
1656596760000|2022-06-30 13:46:00|22866.7|22846.7|22861.7|22841.7|22866.7|22846.7|22861.7|22841.7|13
1656596770000|2022-06-30 13:46:10|||||||||2
1656596780000|2022-06-30 13:46:20|22861.9|22841.9|22864.2|22844.2|22864.2|22844.2|22861.9|22841.9|2
1656596790000|2022-06-30 13:46:30|22869|22849|22874|22854|22874|22854|22869|22849|3
1656596800000|2022-06-30 13:46:40|||||||||1
1656596810000|2022-06-30 13:46:50|22879.2|22859.2|22896.3|22876.3|22896.3|22876.3|22879|22859|40
1656596820000|2022-06-30 13:47:00|22913.8|22873.8|22903.8|22883.8|22913.8|22888.8|22903.8|22873.8|8
1656596830000|2022-06-30 13:47:10|22906.3|22886.3|22906.3|22886.3|22906.3|22886.3|22906.3|22886.3|23
1656596870000|2022-06-30 13:47:50|22908.5|22888.5|22906.3|22886.3|22908.5|22888.5|22904.2|22884.2|2
1656596880000|2022-06-30 13:48:00|22906.5|22886.5|22906.5|22886.5|22906.5|22886.5|22906.5|22886.5|0
1656596890000|2022-06-30 13:48:10|22911.3|22891.3|22913.8|22893.8|22913.8|22893.8|22911.3|22891.3|2
1656596900000|2022-06-30 13:48:20|22916.3|22896.3|22918.8|22898.8|22918.8|22898.8|22916.3|22896.3|3
1656596910000|2022-06-30 13:48:30|22921.3|22901.3|22928.5|22908.5|22928.5|22908.5|22921.3|22901.3|2
1656596920000|2022-06-30 13:48:40|22928.8|22908.8|22919.4|22899.4|22928.8|22908.8|22919.4|22899.4|22
1656596940000|2022-06-30 13:49:00|22918.7|22898.7|22916.2|22896.2|22918.7|22898.7|22916.2|22896.2|2
1656596950000|2022-06-30 13:49:10|22916.7|22896.7|22921.2|22901.2|22923.7|22903.7|22916.7|22896.7|5
1656596960000|2022-06-30 13:49:20|22924|22904|22924|22904|22924|22904|22924|22904|1
1656596970000|2022-06-30 13:49:30|||||||||1
1656596980000|2022-06-30 13:49:40|22928.7|22908.7|22931.2|22911.2|22931.2|22911.2|22928.7|22908.7|1
1656596990000|2022-06-30 13:49:50|22936.2|22916.2|22936.2|22916.2|22936.2|22916.2|22936.2|22916.2|2
1656597000000|2022-06-30 13:50:00|22933.7|22913.7|22938.7|22918.7|22938.7|22918.7|22933.7|22913.7|2
1656597020000|2022-06-30 13:50:20|22936.5|22916.5|22936.2|22916.2|22936.5|22916.5|22936.2|22916.2|0
1656597030000|2022-06-30 13:50:30|22936.5|22916.5|22941|22921|22941|22921|22936.5|22916.5|1
1656597040000|2022-06-30 13:50:40|22946.2|22926.2|22968.7|22928.7|22968.7|22936.2|22946.2|22926.2|73
1656597050000|2022-06-30 13:50:50|22968.5|22928.5|22956.2|22936.2|22968.5|22936.2|22956.2|22928.5|1
1656597060000|2022-06-30 13:51:00|22958.7|22938.7|22956.5|22936.5|22958.7|22938.7|22956.5|22936.5|3
1656597070000|2022-06-30 13:51:10|22956.2|22936.2|22956.5|22936.5|22956.5|22936.5|22956.2|22936.2|6
1656597080000|2022-06-30 13:51:20|22958.7|22938.7|22960.8|22940.8|22960.8|22940.8|22958.7|22938.7|27
1656597090000|2022-06-30 13:51:30|22963.3|22943.3|22968.3|22948.3|22968.3|22948.3|22963.3|22943.3|1
1656597100000|2022-06-30 13:51:40|22966|22946|22965.8|22945.8|22966|22946|22965.8|22945.8|0
1656597120000|2022-06-30 13:52:00|||||||||1
1656597130000|2022-06-30 13:52:10|22965.6|22945.6|22963.3|22943.3|22965.6|22945.6|22963.3|22943.3|2
1656597140000|2022-06-30 13:52:20|22961|22941|22960.8|22940.8|22961|22941|22960.8|22940.8|2
1656597150000|2022-06-30 13:52:30|||||||||2
1656597160000|2022-06-30 13:52:40|||||||||1
1656597170000|2022-06-30 13:52:50|22958.3|22938.3|22958.3|22938.3|22963.3|22943.3|22958.3|22938.3|11
1656597180000|2022-06-30 13:53:00|22960.6|22940.6|22953.7|22933.7|22961|22941|22953.7|22933.7|11
1656597190000|2022-06-30 13:53:10|22953.5|22933.5|22952.8|22932.8|22953.5|22933.5|22943.5|22923.5|17
1656597210000|2022-06-30 13:53:30|22953.3|22933.3|22953.3|22933.3|22953.3|22933.3|22953.3|22933.3|0
1656597220000|2022-06-30 13:53:40|22950.6|22930.6|22950.6|22930.6|22950.6|22930.6|22950.6|22930.6|9
1656597230000|2022-06-30 13:53:50|22945.8|22925.8|22933.1|22913.1|22945.8|22925.8|22933.1|22913.1|7
1656597240000|2022-06-30 13:54:00|22928.5|22908.5|22927.4|22907.4|22934.9|22914.9|22927.4|22907.4|26
1656597250000|2022-06-30 13:54:10|22932.4|22912.4|22932.4|22912.4|22932.4|22912.4|22925.1|22905.1|10
1656597260000|2022-06-30 13:54:20|22932.6|22912.6|22934.9|22914.9|22934.9|22914.9|22932.6|22912.6|1
1656597270000|2022-06-30 13:54:30|22939.4|22919.4|22945.1|22925.1|22957.2|22927.4|22939.4|22917.2|20
1656597280000|2022-06-30 13:54:40|22947.4|22927.4|22944.9|22924.9|22947.4|22927.4|22944.9|22924.9|1
1656597290000|2022-06-30 13:54:50|||||||||1
1656597310000|2022-06-30 13:55:10|22942.6|22922.6|22935.6|22915.6|22942.6|22922.6|22935.6|22915.6|22
1656597320000|2022-06-30 13:55:20|22932.8|22912.8|22912.4|22892.4|22932.8|22912.8|22912.4|22892.4|9
1656597330000|2022-06-30 13:55:30|22907.8|22887.8|22897.8|22877.8|22907.8|22887.8|22897.8|22877.8|4
1656597340000|2022-06-30 13:55:40|22897.6|22877.6|22892.8|22872.8|22897.6|22877.6|22892.8|22872.8|2
1656597350000|2022-06-30 13:55:50|22895.1|22875.1|22868.3|22848.3|22895.1|22875.1|22868.3|22848.3|81
1656597360000|2022-06-30 13:56:00|22866|22846|22866|22846|22866|22846|22863.5|22843.5|3
1656597370000|2022-06-30 13:56:10|22870.6|22850.6|22898.3|22878.3|22898.3|22878.3|22870.6|22850.6|22
1656597380000|2022-06-30 13:56:20|22900.8|22880.8|22900.8|22880.8|22900.8|22880.8|22900.8|22880.8|1
1656597390000|2022-06-30 13:56:30|22901.2|22881.2|22901.2|22881.2|22901.2|22881.2|22901.2|22881.2|51
1656597400000|2022-06-30 13:56:40|||||||||1
1656597410000|2022-06-30 13:56:50|22896.4|22876.4|22904.2|22864.2|22904.2|22876.4|22896.4|22864.2|12
1656597420000|2022-06-30 13:57:00|22891.9|22871.9|22891.9|22871.9|22891.9|22871.9|22891.9|22871.9|0
1656597430000|2022-06-30 13:57:10|22891.7|22871.7|22891.7|22871.7|22891.7|22871.7|22891.7|22871.7|0
1656597450000|2022-06-30 13:57:30|22893.9|22873.9|22889.2|22869.2|22893.9|22873.9|22889.2|22869.2|0
1656597470000|2022-06-30 13:57:50|22893.9|22873.9|22888.9|22868.9|22893.9|22873.9|22888.9|22868.9|1
1656597480000|2022-06-30 13:58:00|||||||||4
1656597500000|2022-06-30 13:58:20|22888.7|22868.7|22888.7|22868.7|22888.7|22868.7|22888.7|22868.7|4
1656597510000|2022-06-30 13:58:30|22876.2|22856.2|22876.2|22856.2|22876.2|22856.2|22876.2|22856.2|0
1656597520000|2022-06-30 13:58:40|22873.9|22853.9|22878.7|22858.7|22878.7|22858.7|22873.7|22853.7|2
1656597530000|2022-06-30 13:58:50|22883.7|22863.7|22883.7|22863.7|22883.7|22863.7|22883.7|22863.7|1
1656597540000|2022-06-30 13:59:00|22883.9|22863.9|22898.7|22878.7|22898.7|22878.7|22883.9|22863.9|2
1656597550000|2022-06-30 13:59:10|22903.7|22883.7|22906.2|22886.2|22906.2|22886.2|22903.7|22883.7|2
1656597560000|2022-06-30 13:59:20|22910.8|22890.8|22913.5|22893.5|22913.5|22893.5|22910.8|22890.8|0
1656597570000|2022-06-30 13:59:30|22913.7|22893.7|22913.7|22893.7|22913.7|22893.7|22913.7|22893.7|1
1656597580000|2022-06-30 13:59:40|22916|22896|22916|22896|22916|22896|22916|22896|0
1656597590000|2022-06-30 13:59:50|22916.2|22896.2|22918.5|22898.5|22918.5|22898.5|22916.2|22896.2|1
1656597600000|2022-06-30 14:00:00|22918.7|22898.7|22898.9|22878.9|22918.7|22898.7|22896.7|22876.7|8
1656597610000|2022-06-30 14:00:10|22898.7|22878.7|22898.9|22878.9|22898.9|22878.9|22896.4|22876.4|3
1656597640000|2022-06-30 14:00:40|22901.2|22881.2|22911.2|22891.2|22911.2|22891.2|22901.2|22881.2|0
1656597650000|2022-06-30 14:00:50|22916.2|22896.2|22916.2|22896.2|22916.2|22896.2|22916.2|22896.2|1
1656597660000|2022-06-30 14:01:00|22918.5|22898.5|22926.2|22906.2|22928.7|22908.7|22918.5|22898.5|14
1656597670000|2022-06-30 14:01:10|||||||||5
1656597680000|2022-06-30 14:01:20|22923.7|22903.7|22921.2|22901.2|22923.7|22903.7|22921.2|22901.2|0
1656597690000|2022-06-30 14:01:30|22918.7|22898.7|22918.7|22898.7|22918.7|22898.7|22918.7|22898.7|5
1656597720000|2022-06-30 14:02:00|22916.2|22896.2|22913.7|22893.7|22916.2|22896.2|22906.6|22886.6|9
1656597730000|2022-06-30 14:02:10|22916.2|22896.2|22918.7|22898.7|22918.7|22898.7|22916.2|22896.2|2
1656597740000|2022-06-30 14:02:20|22921|22901|22928.5|22908.5|22928.5|22908.5|22921|22901|14
1656597750000|2022-06-30 14:02:30|22928.7|22908.7|22928.7|22908.7|22928.7|22908.7|22928.7|22908.7|0
1656597760000|2022-06-30 14:02:40|22931|22911|22933.7|22913.7|22933.7|22913.7|22931|22911|3
1656597780000|2022-06-30 14:03:00|22931.2|22911.2|22931.2|22911.2|22931.2|22911.2|22931.2|22911.2|4
1656597790000|2022-06-30 14:03:10|22933.5|22913.5|22933.7|22913.7|22933.7|22913.7|22933.5|22913.5|3
1656597800000|2022-06-30 14:03:20|22931.4|22911.4|22936|22916|22936|22916|22931.2|22911.2|4
1656597810000|2022-06-30 14:03:30|22936.4|22916.4|22931.9|22911.9|22938.7|22918.7|22931.9|22911.9|32
1656597820000|2022-06-30 14:03:40|22931.6|22911.6|22929.1|22909.1|22931.6|22911.6|22929.1|22909.1|3
1656597830000|2022-06-30 14:03:50|22928.9|22908.9|22924.1|22904.1|22928.9|22908.9|22924.1|22904.1|11
1656597840000|2022-06-30 14:04:00|22921.6|22901.6|22921.6|22901.6|22921.6|22901.6|22921.6|22901.6|1
1656597850000|2022-06-30 14:04:10|||||||||1
1656597880000|2022-06-30 14:04:40|||||||||1
1656597900000|2022-06-30 14:05:00|22924.1|22904.1|22924.1|22904.1|22924.1|22904.1|22924.1|22904.1|4
1656597910000|2022-06-30 14:05:10|||||||||4
1656597920000|2022-06-30 14:05:20|22926.4|22906.4|22926.4|22906.4|22926.4|22906.4|22926.4|22906.4|1
1656597930000|2022-06-30 14:05:30|22928.9|22908.9|22936.2|22916.2|22936.2|22916.2|22928.9|22908.9|6
1656597940000|2022-06-30 14:05:40|22936.6|22916.6|22951.6|22931.6|22951.6|22931.6|22936.6|22916.6|0
1656597950000|2022-06-30 14:05:50|22954.1|22934.1|22956.4|22936.4|22956.4|22936.4|22954.1|22934.1|0
1656597960000|2022-06-30 14:06:00|22956.6|22936.6|22956.6|22936.6|22956.6|22936.6|22956.6|22936.6|0
1656597970000|2022-06-30 14:06:10|22954.1|22934.1|22956.6|22936.6|22956.6|22936.6|22954.1|22934.1|16
1656597990000|2022-06-30 14:06:30|||||||||1
1656598000000|2022-06-30 14:06:40|22961.4|22941.4|22961.6|22941.6|22961.6|22941.6|22961.4|22941.4|1
1656598020000|2022-06-30 14:07:00|||||||||1
1656598040000|2022-06-30 14:07:20|||||||||3
1656598050000|2022-06-30 14:07:30|||||||||1
1656598070000|2022-06-30 14:07:50|22966.2|22946.2|22976.6|22956.6|22976.6|22956.6|22966.2|22946.2|58
1656598080000|2022-06-30 14:08:00|22974.1|22954.1|22976.6|22956.6|22976.6|22956.6|22974.1|22954.1|19
1656598100000|2022-06-30 14:08:20|22994.1|22954.1|22994.1|22954.1|22994.1|22954.1|22994.1|22954.1|5
1656598110000|2022-06-30 14:08:30|22988.7|22968.7|22986.6|22966.6|22991|22971|22984.1|22964.1|21
1656598140000|2022-06-30 14:09:00|22986.4|22966.4|22976.6|22956.6|22986.4|22966.4|22976.6|22956.6|7
1656598160000|2022-06-30 14:09:20|22974.3|22954.3|22969.3|22949.3|22974.3|22954.3|22969.3|22949.3|3
1656598170000|2022-06-30 14:09:30|||||||||1
1656598180000|2022-06-30 14:09:40|||||||||3
1656598200000|2022-06-30 14:10:00|22964.1|22944.1|22964.1|22944.1|22964.1|22944.1|22964.1|22944.1|2
1656598220000|2022-06-30 14:10:20|22968.7|22948.7|22969.1|22949.1|22969.1|22949.1|22968.7|22948.7|3
1656598230000|2022-06-30 14:10:30|22978.9|22958.9|22978.9|22958.9|22978.9|22958.9|22978.9|22958.9|45
1656598240000|2022-06-30 14:10:40|||||||||6
1656598250000|2022-06-30 14:10:50|||||||||2
1656598260000|2022-06-30 14:11:00|22981.1|22961.1|23006.6|22986.6|23006.6|22986.6|22981.1|22961.1|1
1656598280000|2022-06-30 14:11:20|23009.1|22989.1|23018.4|22998.4|23018.4|22998.4|23009.1|22989.1|2
1656598290000|2022-06-30 14:11:30|23019.1|22999.1|23011.6|22991.6|23021.6|23001.6|23011.6|22991.6|29
1656598300000|2022-06-30 14:11:40|||||||||2
1656598320000|2022-06-30 14:12:00|23016.2|22996.2|23016.6|22996.6|23016.6|22996.6|23016.2|22996.2|2
1656598330000|2022-06-30 14:12:10|||||||||3
1656598350000|2022-06-30 14:12:30|23014.3|22994.3|23014.3|22994.3|23014.3|22994.3|23014.3|22994.3|11
1656598360000|2022-06-30 14:12:40|23014.1|22994.1|23011.6|22991.6|23014.1|22994.1|23011.6|22991.6|2
1656598380000|2022-06-30 14:13:00|23011.4|22991.4|23011.4|22991.4|23011.4|22991.4|23011.4|22991.4|0
1656598410000|2022-06-30 14:13:30|23011.6|22991.6|23016.4|22996.4|23016.4|22996.4|23011.6|22991.6|1
1656598460000|2022-06-30 14:14:20|||||||||2
1656598470000|2022-06-30 14:14:30|||||||||1
1656598480000|2022-06-30 14:14:40|||||||||1
1656598490000|2022-06-30 14:14:50|23014.1|22994.1|23016.4|22996.4|23016.4|22996.4|23014.1|22994.1|3
1656598500000|2022-06-30 14:15:00|23011.8|22991.8|23004.1|22984.1|23011.8|22991.8|23004.1|22984.1|11
1656598510000|2022-06-30 14:15:10|||||||||2
1656598520000|2022-06-30 14:15:20|||||||||1
1656598530000|2022-06-30 14:15:30|23001.6|22981.6|23001.6|22981.6|23001.6|22981.6|23001.6|22981.6|4
1656598540000|2022-06-30 14:15:40|22999.1|22979.1|22999.1|22979.1|22999.1|22979.1|22999.1|22979.1|1
1656598550000|2022-06-30 14:15:50|22999.5|22979.5|23001.8|22981.8|23001.8|22981.8|22999.5|22979.5|35
1656598560000|2022-06-30 14:16:00|22999.3|22979.3|22997|22977|22999.3|22979.3|22997|22977|2
1656598570000|2022-06-30 14:16:10|22994.5|22974.5|22993.9|22973.9|22994.5|22974.5|22993.9|22973.9|9
1656598590000|2022-06-30 14:16:30|22989.3|22969.3|22988.9|22968.9|22989.3|22969.3|22988.9|22968.9|0
1656598600000|2022-06-30 14:16:40|22974.8|22954.8|22974.5|22954.5|22974.8|22954.8|22974.5|22954.5|9
1656598610000|2022-06-30 14:16:50|22974.3|22954.3|22974.3|22954.3|22974.3|22954.3|22974.3|22954.3|1
1656598630000|2022-06-30 14:17:10|22972|22952|22972|22952|22972|22952|22972|22952|1
1656598640000|2022-06-30 14:17:20|||||||||1
1656598650000|2022-06-30 14:17:30|22974.3|22954.3|22974.3|22954.3|22974.3|22954.3|22974.3|22954.3|1
1656598660000|2022-06-30 14:17:40|22974.5|22954.5|22974.5|22954.5|22974.5|22954.5|22974.5|22954.5|30
1656598670000|2022-06-30 14:17:50|||||||||6
1656598680000|2022-06-30 14:18:00|||||||||1
1656598690000|2022-06-30 14:18:10|||||||||1
1656598700000|2022-06-30 14:18:20|||||||||2
1656598710000|2022-06-30 14:18:30|22979.3|22959.3|22979.5|22959.5|22979.5|22959.5|22979.3|22959.3|3
1656598720000|2022-06-30 14:18:40|22984.5|22964.5|22984.5|22964.5|22984.5|22964.5|22984.5|22964.5|1
1656598730000|2022-06-30 14:18:50|22982|22962|22979.8|22959.8|22982|22962|22979.8|22959.8|1
1656598740000|2022-06-30 14:19:00|22979.5|22959.5|22984.5|22964.5|22984.5|22964.5|22979.5|22959.5|2
1656598750000|2022-06-30 14:19:10|22987|22967|22987|22967|22987|22967|22987|22967|0
1656598760000|2022-06-30 14:19:20|||||||||2
1656598770000|2022-06-30 14:19:30|22989.3|22969.3|22999.5|22979.5|22999.5|22979.5|22989.3|22969.3|2
1656598780000|2022-06-30 14:19:40|||||||||1
1656598790000|2022-06-30 14:19:50|22999.8|22979.8|22999.8|22979.8|22999.8|22979.8|22999.8|22979.8|2
1656598800000|2022-06-30 14:20:00|22999.5|22979.5|22992|22972|22999.5|22979.5|22992|22972|4
1656598820000|2022-06-30 14:20:20|||||||||3
1656598830000|2022-06-30 14:20:30|22996.8|22976.8|22996.8|22976.8|22996.8|22976.8|22996.8|22976.8|1
1656598840000|2022-06-30 14:20:40|22999.3|22979.3|23014.3|22974.3|23014.3|22981.8|22999.3|22974.3|2
1656598850000|2022-06-30 14:20:50|||||||||2
1656598860000|2022-06-30 14:21:00|23016.6|22976.6|23011.8|22991.8|23016.6|22991.8|23011.4|22976.6|1
1656598870000|2022-06-30 14:21:10|||||||||1
1656598880000|2022-06-30 14:21:20|23011.6|22991.6|23009.3|22989.3|23011.6|22991.6|23009.3|22989.3|18
1656598890000|2022-06-30 14:21:30|23011.8|22991.8|23011.8|22991.8|23011.8|22991.8|23011.8|22991.8|2
1656598900000|2022-06-30 14:21:40|23012|22992|23012|22992|23012|22992|23012|22992|2
1656598920000|2022-06-30 14:22:00|23016.8|22996.8|23016.8|22996.8|23016.8|22996.8|23016.8|22996.8|1
1656598930000|2022-06-30 14:22:10|23019.3|22999.3|23019.3|22999.3|23019.3|22999.3|23019.3|22999.3|4
1656598940000|2022-06-30 14:22:20|23021.6|23001.6|23021.6|23001.6|23021.6|23001.6|23021.6|23001.6|1
1656598950000|2022-06-30 14:22:30|23021.8|23001.8|23026.6|23006.6|23026.6|23006.6|23021.8|23001.8|24
1656598960000|2022-06-30 14:22:40|23026.8|23006.8|23056.6|23036.6|23056.6|23036.6|23026.8|23006.8|14
1656598980000|2022-06-30 14:23:00|23061.4|23041.4|23059.1|23039.1|23061.4|23041.4|23059.1|23039.1|16
1656598990000|2022-06-30 14:23:10|23061.4|23041.4|23064.1|23044.1|23064.1|23044.1|23061.4|23041.4|10
1656599000000|2022-06-30 14:23:20|||||||||2
1656599010000|2022-06-30 14:23:30|23066.4|23046.4|23066.6|23046.6|23066.6|23046.6|23066.4|23046.4|5
1656599020000|2022-06-30 14:23:40|||||||||4
1656599030000|2022-06-30 14:23:50|23071.3|23051.3|23071.6|23051.6|23071.6|23051.6|23071.3|23051.3|2
1656599040000|2022-06-30 14:24:00|23069.3|23049.3|23066.3|23046.3|23069.3|23049.3|23066.3|23046.3|5
1656599050000|2022-06-30 14:24:10|23061.6|23041.6|23059.1|23039.1|23061.6|23041.6|23059.1|23039.1|1
1656599070000|2022-06-30 14:24:30|23053.8|23033.8|23053.8|23033.8|23053.8|23033.8|23053.8|23033.8|3
1656599080000|2022-06-30 14:24:40|23053.6|23033.6|23055.9|23035.9|23055.9|23035.9|23053.6|23033.6|1
1656599090000|2022-06-30 14:24:50|23058.4|23038.4|23053.6|23033.6|23058.4|23038.4|23053.6|23033.6|6
1656599100000|2022-06-30 14:25:00|23051.3|23031.3|23051.3|23031.3|23051.3|23031.3|23051.3|23031.3|2
1656599110000|2022-06-30 14:25:10|23051.1|23031.1|23014.3|22994.3|23051.1|23031.1|23014.3|22994.3|5
1656599140000|2022-06-30 14:25:40|23014.1|22994.1|23011.3|22991.3|23014.1|22994.1|23011.3|22991.3|0
1656599150000|2022-06-30 14:25:50|23009.1|22989.1|23009.1|22989.1|23009.1|22989.1|23009.1|22989.1|1
1656599160000|2022-06-30 14:26:00|23011.6|22991.6|23014.1|22994.1|23014.1|22994.1|23011.6|22991.6|3
1656599170000|2022-06-30 14:26:10|23016.6|22996.6|23023.4|23003.4|23023.4|23003.4|23016.6|22996.6|0
1656599180000|2022-06-30 14:26:20|23028.4|23008.4|23028.4|23008.4|23028.4|23008.4|23028.4|23008.4|1
1656599210000|2022-06-30 14:26:50|23033.8|23013.8|23026.3|23006.3|23033.8|23013.8|23026.3|23006.3|17
1656599230000|2022-06-30 14:27:10|23021.3|23001.3|23021.3|23001.3|23021.3|23001.3|23021.3|23001.3|4
1656599250000|2022-06-30 14:27:30|23021.1|23001.1|23021.1|23001.1|23021.1|23001.1|23021.1|23001.1|1
1656599260000|2022-06-30 14:27:40|23021.3|23001.3|23023.6|23003.6|23023.6|23003.6|23021.3|23001.3|3
1656599270000|2022-06-30 14:27:50|23023.8|23003.8|23023.8|23003.8|23023.8|23003.8|23023.8|23003.8|4
1656599280000|2022-06-30 14:28:00|23021.3|23001.3|23021.3|23001.3|23021.3|23001.3|23021.3|23001.3|4
1656599300000|2022-06-30 14:28:20|23016.3|22996.3|23011.8|22991.8|23016.3|22996.3|23011.8|22991.8|2
1656599310000|2022-06-30 14:28:30|23011.3|22991.3|22982.2|22962.2|23011.3|22991.3|22982.2|22962.2|2
1656599320000|2022-06-30 14:28:40|22981.6|22961.6|22981.6|22961.6|22981.6|22961.6|22981.6|22961.6|0
1656599330000|2022-06-30 14:28:50|22981.3|22961.3|22983.8|22963.8|22983.8|22963.8|22981.1|22961.1|7
1656599350000|2022-06-30 14:29:10|22981.6|22961.6|22978.8|22958.8|22981.6|22961.6|22978.8|22958.8|2
1656599360000|2022-06-30 14:29:20|22983.6|22963.6|22986.3|22966.3|22986.3|22966.3|22983.6|22963.6|6
1656599370000|2022-06-30 14:29:30|22988.8|22968.8|22986.6|22966.6|22988.8|22968.8|22986.6|22966.6|2
1656599380000|2022-06-30 14:29:40|||||||||1
1656599390000|2022-06-30 14:29:50|22986.3|22966.3|22986.3|22966.3|22986.3|22966.3|22986.3|22966.3|4
1656599400000|2022-06-30 14:30:00|22983.8|22963.8|22976.6|22956.6|22983.8|22963.8|22976.6|22956.6|4
1656599430000|2022-06-30 14:30:30|22974.3|22954.3|22971.5|22951.5|22974.3|22954.3|22971.5|22951.5|1
1656599440000|2022-06-30 14:30:40|22971.1|22951.1|22963.6|22943.6|22971.1|22951.1|22954|22934|3
1656599450000|2022-06-30 14:30:50|22961.3|22941.3|22963.6|22943.6|22963.6|22943.6|22961.3|22941.3|3
1656599470000|2022-06-30 14:31:10|22961.3|22941.3|22973.6|22953.6|22973.6|22953.6|22961.3|22941.3|4
1656599480000|2022-06-30 14:31:20|22973.8|22953.8|22978.8|22958.8|22978.8|22958.8|22973.8|22953.8|84
1656599490000|2022-06-30 14:31:30|22976.3|22956.3|22976.3|22956.3|22976.3|22956.3|22976.3|22956.3|5
1656599500000|2022-06-30 14:31:40|22973.8|22953.8|22973.6|22953.6|22973.8|22953.8|22973.6|22953.6|2
1656599510000|2022-06-30 14:31:50|||||||||1
1656599520000|2022-06-30 14:32:00|22971.3|22951.3|22971.1|22951.1|22971.3|22951.3|22971.1|22951.1|2
1656599530000|2022-06-30 14:32:10|22971.3|22951.3|22973.6|22953.6|22976.1|22956.1|22971.3|22951.3|7
1656599540000|2022-06-30 14:32:20|22973.8|22953.8|22971.5|22951.5|22976.1|22956.1|22971.5|22951.5|15
1656599560000|2022-06-30 14:32:40|22976.1|22956.1|22976.1|22956.1|22976.1|22956.1|22976.1|22956.1|1
1656599570000|2022-06-30 14:32:50|22976.3|22956.3|22976.3|22956.3|22976.3|22956.3|22976.3|22956.3|2
1656599580000|2022-06-30 14:33:00|22978.6|22958.6|22981.1|22961.1|22981.1|22961.1|22978.6|22958.6|2
1656599590000|2022-06-30 14:33:10|22981.3|22961.3|22981.3|22961.3|22983.6|22963.6|22981.3|22961.3|4
1656599600000|2022-06-30 14:33:20|22976.8|22956.8|22976.5|22956.5|22976.8|22956.8|22976.5|22956.5|0
1656599630000|2022-06-30 14:33:50|22969|22949|22969|22949|22969|22949|22969|22949|19
1656599640000|2022-06-30 14:34:00|22941.5|22921.5|22941.5|22921.5|22941.5|22921.5|22941.5|22921.5|8
1656599660000|2022-06-30 14:34:20|22938.8|22918.8|22938.8|22918.8|22938.8|22918.8|22938.8|22918.8|9
1656599670000|2022-06-30 14:34:30|22934|22914|22931.3|22911.3|22934|22914|22929|22909|43
1656599680000|2022-06-30 14:34:40|22928.8|22908.8|22926.3|22906.3|22928.8|22908.8|22924|22904|10
1656599690000|2022-06-30 14:34:50|22924|22904|22926.3|22906.3|22926.3|22906.3|22924|22904|0
1656599710000|2022-06-30 14:35:10|22928.6|22908.6|22928.8|22908.8|22928.8|22908.8|22928.6|22908.6|0
1656599730000|2022-06-30 14:35:30|22931.3|22911.3|22931.3|22911.3|22931.3|22911.3|22931.3|22911.3|2
1656599740000|2022-06-30 14:35:40|||||||||1
1656599750000|2022-06-30 14:35:50|22929|22909|22929|22909|22929|22909|22929|22909|7
1656599760000|2022-06-30 14:36:00|||||||||1
1656599770000|2022-06-30 14:36:10|||||||||1
1656599780000|2022-06-30 14:36:20|||||||||2
1656599790000|2022-06-30 14:36:30|||||||||2
1656599800000|2022-06-30 14:36:40|||||||||2
1656599810000|2022-06-30 14:36:50|22931.3|22911.3|22931.3|22911.3|22931.3|22911.3|22931.3|22911.3|5
1656599820000|2022-06-30 14:37:00|22931.5|22911.5|22938.4|22918.4|22938.4|22918.4|22931.5|22911.5|1
1656599830000|2022-06-30 14:37:10|22943.1|22923.1|22948.4|22928.4|22948.4|22928.4|22943.1|22923.1|2
1656599840000|2022-06-30 14:37:20|22948.8|22928.8|22951.1|22931.1|22951.1|22931.1|22948.8|22928.8|2
1656599850000|2022-06-30 14:37:30|22951.3|22931.3|22958.8|22938.8|22958.8|22938.8|22951.3|22931.3|4
1656599860000|2022-06-30 14:37:40|22961.3|22941.3|22961.3|22941.3|22961.3|22941.3|22961.3|22941.3|2
1656599880000|2022-06-30 14:38:00|22963.6|22943.6|22966.3|22946.3|22966.3|22946.3|22963.6|22943.6|0
1656599890000|2022-06-30 14:38:10|||||||||1
1656599900000|2022-06-30 14:38:20|22968.6|22948.6|22966.5|22946.5|22968.8|22948.8|22966.5|22946.5|4
1656599910000|2022-06-30 14:38:30|22966.3|22946.3|22966.3|22946.3|22966.3|22946.3|22966.3|22946.3|0
1656599930000|2022-06-30 14:38:50|22965.8|22945.8|22965.8|22945.8|22965.8|22945.8|22965.8|22945.8|3
1656599940000|2022-06-30 14:39:00|22961.3|22941.3|22938.6|22918.6|22961.3|22941.3|22938.6|22918.6|7
1656599950000|2022-06-30 14:39:10|22936.3|22916.3|22933.6|22913.6|22936.3|22916.3|22933.6|22913.6|12
1656599990000|2022-06-30 14:39:50|22931.3|22911.3|22921.3|22901.3|22931.3|22911.3|22921.3|22901.3|9
1656600000000|2022-06-30 14:40:00|22920.8|22900.8|22896.1|22876.1|22920.8|22900.8|22896.1|22876.1|19
1656600010000|2022-06-30 14:40:10|22893.6|22873.6|22884|22864|22893.6|22873.6|22884|22864|20
1656600020000|2022-06-30 14:40:20|22881.3|22861.3|22871.7|22851.7|22881.3|22861.3|22871.7|22851.7|4
1656600030000|2022-06-30 14:40:30|22871.1|22851.1|22871.1|22851.1|22871.1|22851.1|22868.6|22848.6|11
1656600040000|2022-06-30 14:40:40|22870.8|22850.8|22876.1|22856.1|22876.1|22856.1|22870.8|22850.8|5
1656600050000|2022-06-30 14:40:50|22878.3|22858.3|22874|22854|22880.6|22860.6|22874|22854|35
1656600060000|2022-06-30 14:41:00|22873.8|22853.8|22853.8|22833.8|22873.8|22853.8|22853.8|22833.8|17
1656600070000|2022-06-30 14:41:10|22856.3|22836.3|22851.5|22831.5|22856.3|22836.3|22849.2|22829.2|22
1656600080000|2022-06-30 14:41:20|22849.2|22829.2|22849.2|22829.2|22849.2|22829.2|22849.2|22829.2|6
1656600090000|2022-06-30 14:41:30|22849|22829|22849|22829|22849|22829|22849|22829|3
1656600110000|2022-06-30 14:41:50|22846.5|22826.5|22846.5|22826.5|22846.5|22826.5|22846.5|22826.5|0
1656600120000|2022-06-30 14:42:00|22842|22822|22831.7|22811.7|22842|22822|22831.7|22811.7|7
1656600130000|2022-06-30 14:42:10|22824|22804|22814.5|22794.5|22824|22804|22814.5|22794.5|10
1656600150000|2022-06-30 14:42:30|22811.5|22791.5|22804.2|22784.2|22811.5|22791.5|22802|22782|35
1656600160000|2022-06-30 14:42:40|||||||||2
1656600170000|2022-06-30 14:42:50|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|1
1656600180000|2022-06-30 14:43:00|22806.7|22786.7|22806.5|22786.5|22809|22789|22804.2|22784.2|3
1656600190000|2022-06-30 14:43:10|22809|22789|22806.5|22786.5|22809|22789|22806.5|22786.5|9
1656600200000|2022-06-30 14:43:20|22809|22789|22809|22789|22809|22789|22809|22789|1
1656600210000|2022-06-30 14:43:30|22811.3|22791.3|22811.5|22791.5|22811.5|22791.5|22811.3|22791.3|2
1656600220000|2022-06-30 14:43:40|22813.8|22793.8|22816.5|22796.5|22816.5|22796.5|22813.8|22793.8|4
1656600230000|2022-06-30 14:43:50|22819|22799|22819|22799|22819|22799|22819|22799|0
1656600240000|2022-06-30 14:44:00|22821.5|22801.5|22819|22799|22821.5|22801.5|22819|22799|6
1656600250000|2022-06-30 14:44:10|22819.5|22799.5|22844|22824|22844|22824|22819.5|22799.5|5
1656600260000|2022-06-30 14:44:20|22846.3|22826.3|22848.8|22828.8|22848.8|22828.8|22846.3|22826.3|2
1656600270000|2022-06-30 14:44:30|22841.5|22821.5|22841.5|22821.5|22841.5|22821.5|22841.5|22821.5|6
1656600280000|2022-06-30 14:44:40|22832.6|22792.6|22806.7|22786.7|22837.2|22792.6|22806.7|22777.2|10
1656600290000|2022-06-30 14:44:50|||||||||1
1656600300000|2022-06-30 14:45:00|22809|22789|22806.7|22786.7|22809|22789|22806.7|22786.7|1
1656600310000|2022-06-30 14:45:10|22804.2|22784.2|22808.8|22788.8|22808.8|22788.8|22804.2|22784.2|7
1656600320000|2022-06-30 14:45:20|22811.5|22791.5|22816.5|22796.5|22833.5|22801.5|22811.5|22791.5|4
1656600330000|2022-06-30 14:45:30|22818.8|22798.8|22824|22804|22824|22804|22818.8|22798.8|0
1656600340000|2022-06-30 14:45:40|22826.3|22806.3|22831.5|22811.5|22831.5|22811.5|22826.3|22806.3|0
1656600350000|2022-06-30 14:45:50|22829.2|22809.2|22829.2|22809.2|22829.2|22809.2|22829.2|22809.2|7
1656600360000|2022-06-30 14:46:00|22822.4|22802.4|22821.5|22801.5|22822.4|22802.4|22821.5|22801.5|1
1656600370000|2022-06-30 14:46:10|22816.9|22796.9|22816.5|22796.5|22819|22799|22816.5|22796.5|2
1656600380000|2022-06-30 14:46:20|||||||||2
1656600390000|2022-06-30 14:46:30|22816.7|22796.7|22816.5|22796.5|22816.7|22796.7|22816.5|22796.5|1
1656600400000|2022-06-30 14:46:40|22816.7|22796.7|22814|22794|22816.7|22796.7|22811.5|22791.5|4
1656600410000|2022-06-30 14:46:50|22811.7|22791.7|22811.5|22791.5|22811.7|22791.7|22811.5|22791.5|0
1656600420000|2022-06-30 14:47:00|22809.2|22789.2|22804|22784|22809.2|22789.2|22796.7|22776.7|12
1656600430000|2022-06-30 14:47:10|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|1
1656600440000|2022-06-30 14:47:20|22809|22789|22809|22789|22809|22789|22809|22789|0
1656600450000|2022-06-30 14:47:30|22806.5|22786.5|22806.5|22786.5|22806.5|22786.5|22801.7|22781.7|5
1656600470000|2022-06-30 14:47:50|22809|22789|22815.8|22795.8|22815.8|22795.8|22809|22789|5
1656600480000|2022-06-30 14:48:00|22816.5|22796.5|22826.5|22806.5|22826.5|22806.5|22816.5|22796.5|12
1656600490000|2022-06-30 14:48:10|22824|22804|22839|22819|22839|22819|22824|22804|2
1656600500000|2022-06-30 14:48:20|22844|22824|22844|22824|22844|22824|22844|22824|3
1656600540000|2022-06-30 14:49:00|22843.8|22823.8|22841.5|22821.5|22843.8|22823.8|22841.5|22821.5|1
1656600560000|2022-06-30 14:49:20|22839|22819|22829|22809|22839|22819|22829|22809|9
1656600570000|2022-06-30 14:49:30|22828.8|22808.8|22829|22809|22829|22809|22826.5|22806.5|6
1656600580000|2022-06-30 14:49:40|22834|22814|22831.5|22811.5|22834|22814|22831.5|22811.5|4
1656600590000|2022-06-30 14:49:50|22836.5|22816.5|22841.3|22821.3|22841.3|22821.3|22836.5|22816.5|0
1656600600000|2022-06-30 14:50:00|22841.5|22821.5|22841.5|22821.5|22841.5|22821.5|22841.5|22821.5|0
1656600610000|2022-06-30 14:50:10|||||||||1
1656600620000|2022-06-30 14:50:20|22839.2|22819.2|22844|22824|22844|22824|22839.2|22819.2|3
1656600630000|2022-06-30 14:50:30|22848.5|22828.5|22849|22829|22849|22829|22848.5|22828.5|15
1656600640000|2022-06-30 14:50:40|22853.5|22833.5|22854|22834|22854|22834|22853.5|22833.5|2
1656600650000|2022-06-30 14:50:50|22856.3|22836.3|22856.3|22836.3|22856.3|22836.3|22856.3|22836.3|1
1656600660000|2022-06-30 14:51:00|22861.5|22841.5|22861.5|22841.5|22861.5|22841.5|22861.5|22841.5|5
1656600670000|2022-06-30 14:51:10|22864|22844|22851.7|22831.7|22864|22844|22851.7|22831.7|9
1656600680000|2022-06-30 14:51:20|||||||||2
1656600690000|2022-06-30 14:51:30|22849.2|22829.2|22849.2|22829.2|22849.2|22829.2|22849.2|22829.2|3
1656600700000|2022-06-30 14:51:40|22851.5|22831.5|22858.8|22838.8|22858.8|22838.8|22851.5|22831.5|2
1656600710000|2022-06-30 14:51:50|22859|22839|22861.5|22841.5|22861.5|22841.5|22859|22839|2
1656600720000|2022-06-30 14:52:00|22864|22844|22866.5|22846.5|22866.5|22846.5|22864|22844|1
1656600730000|2022-06-30 14:52:10|22876|22856|22876.5|22856.5|22876.5|22856.5|22876|22856|8
1656600740000|2022-06-30 14:52:20|22879|22859|22893.5|22873.5|22893.5|22873.5|22879|22859|3
1656600750000|2022-06-30 14:52:30|22893.7|22873.7|22886.5|22866.5|22898.7|22873.7|22886.5|22858.7|9
1656600760000|2022-06-30 14:52:40|22888.7|22868.7|22889|22869|22889|22869|22888.7|22868.7|0
1656600770000|2022-06-30 14:52:50|22884.2|22864.2|22884.2|22864.2|22884.2|22864.2|22884.2|22864.2|0
1656600780000|2022-06-30 14:53:00|22886.7|22866.7|22881.5|22861.5|22886.7|22866.7|22881.5|22861.5|0
1656600790000|2022-06-30 14:53:10|22876.5|22856.5|22876.5|22856.5|22876.5|22856.5|22876.5|22856.5|6
1656600800000|2022-06-30 14:53:20|22881.5|22861.5|22881.5|22861.5|22881.5|22861.5|22881.5|22861.5|1
1656600820000|2022-06-30 14:53:40|22886.5|22866.5|22886.5|22866.5|22886.5|22866.5|22886.5|22866.5|14
1656600830000|2022-06-30 14:53:50|22887.6|22867.6|22909|22889|22909|22889|22887.6|22867.6|1
1656600840000|2022-06-30 14:54:00|22915.8|22895.8|22916.5|22896.5|22916.5|22896.5|22915.8|22895.8|4
1656600850000|2022-06-30 14:54:10|22914|22894|22914.2|22894.2|22916.5|22896.5|22914|22894|2
1656600860000|2022-06-30 14:54:20|22914|22894|22911.5|22891.5|22914|22894|22911.5|22891.5|1
1656600870000|2022-06-30 14:54:30|22913.7|22893.7|22913.7|22893.7|22913.7|22893.7|22913.7|22893.7|0
1656600880000|2022-06-30 14:54:40|22916|22896|22916.5|22896.5|22916.5|22896.5|22911.5|22891.5|1
1656600890000|2022-06-30 14:54:50|22914|22894|22916.2|22896.2|22916.5|22896.5|22914|22894|2
1656600900000|2022-06-30 14:55:00|22916.5|22896.5|22916.5|22896.5|22916.5|22896.5|22914|22894|2
1656600910000|2022-06-30 14:55:10|22911.5|22891.5|22914|22894|22914|22894|22911.5|22891.5|2
1656600930000|2022-06-30 14:55:30|22916.2|22896.2|22904.4|22884.4|22916.5|22896.5|22904.4|22884.4|11
1656600940000|2022-06-30 14:55:40|22904.2|22884.2|22906.5|22886.5|22906.5|22886.5|22904.2|22884.2|4
1656600960000|2022-06-30 14:56:00|22909|22889|22909|22889|22909|22889|22909|22889|2
1656600970000|2022-06-30 14:56:10|22911.2|22891.2|22911.5|22891.5|22911.5|22891.5|22911.2|22891.2|1
1656600980000|2022-06-30 14:56:20|22913.7|22893.7|22911.2|22891.2|22913.7|22893.7|22911.2|22891.2|3
1656601000000|2022-06-30 14:56:40|||||||||2
1656601010000|2022-06-30 14:56:50|22909|22889|22908.7|22888.7|22909|22889|22908.7|22888.7|0
1656601020000|2022-06-30 14:57:00|22911|22891|22914|22894|22914|22894|22911|22891|11
1656601030000|2022-06-30 14:57:10|||||||||1
1656601040000|2022-06-30 14:57:20|22913.7|22893.7|22911.5|22891.5|22913.7|22893.7|22911.5|22891.5|3
1656601050000|2022-06-30 14:57:30|22909.2|22889.2|22906.5|22886.5|22911.5|22891.5|22906.5|22886.5|3
1656601070000|2022-06-30 14:57:50|22904|22884|22901.7|22881.7|22904|22884|22901.7|22881.7|3
1656601080000|2022-06-30 14:58:00|22901.5|22881.5|22899|22879|22901.5|22881.5|22899|22879|3
1656601100000|2022-06-30 14:58:20|22896.7|22876.7|22891.5|22871.5|22896.7|22876.7|22891.5|22871.5|3
1656601110000|2022-06-30 14:58:30|||||||||1
1656601120000|2022-06-30 14:58:40|||||||||2
1656601140000|2022-06-30 14:59:00|||||||||1
1656601150000|2022-06-30 14:59:10|22891.4|22871.4|22891.4|22871.4|22891.4|22871.4|22891.4|22871.4|1
1656601160000|2022-06-30 14:59:20|22889.2|22869.2|22886.7|22866.7|22889.2|22869.2|22886.7|22866.7|4
1656601170000|2022-06-30 14:59:30|22886.4|22866.4|22886.4|22866.4|22886.4|22866.4|22886.4|22866.4|0
1656601180000|2022-06-30 14:59:40|22883.9|22863.9|22883.9|22863.9|22883.9|22863.9|22883.9|22863.9|3
1656601190000|2022-06-30 14:59:50|22883.7|22863.7|22881.4|22861.4|22883.7|22863.7|22881.4|22861.4|5
1656601200000|2022-06-30 15:00:00|22876.4|22856.4|22871.4|22851.4|22876.4|22856.4|22871.4|22851.4|4
1656601210000|2022-06-30 15:00:10|22873.7|22853.7|22873.9|22853.9|22873.9|22853.9|22873.7|22853.7|4
1656601220000|2022-06-30 15:00:20|22873.7|22853.7|22881.4|22861.4|22881.4|22861.4|22873.7|22853.7|6
1656601230000|2022-06-30 15:00:30|22883.7|22863.7|22883.7|22863.7|22883.7|22863.7|22883.7|22863.7|0
1656601240000|2022-06-30 15:00:40|22883.9|22863.9|22883.9|22863.9|22883.9|22863.9|22883.9|22863.9|4
1656601250000|2022-06-30 15:00:50|22886.2|22866.2|22896.4|22876.4|22896.4|22876.4|22886.2|22866.2|4
1656601260000|2022-06-30 15:01:00|22896.7|22876.7|22909.2|22889.2|22909.2|22889.2|22896.7|22876.7|3
1656601270000|2022-06-30 15:01:10|22913.9|22893.9|22913.9|22893.9|22913.9|22893.9|22913.9|22893.9|2
1656601280000|2022-06-30 15:01:20|||||||||2
1656601290000|2022-06-30 15:01:30|22911.7|22891.7|22904.2|22884.2|22911.7|22891.7|22904.2|22884.2|15
1656601300000|2022-06-30 15:01:40|22901.7|22881.7|22901.7|22881.7|22901.7|22881.7|22901.7|22881.7|0
1656601310000|2022-06-30 15:01:50|||||||||2
1656601320000|2022-06-30 15:02:00|22899.2|22879.2|22871.9|22851.9|22899.2|22879.2|22871.9|22851.9|10
1656601330000|2022-06-30 15:02:10|22869.4|22849.4|22873.9|22853.9|22873.9|22853.9|22869.4|22849.4|4
1656601340000|2022-06-30 15:02:20|22878.9|22858.9|22878.9|22858.9|22878.9|22858.9|22878.9|22858.9|0
1656601350000|2022-06-30 15:02:30|22876.7|22856.7|22873.9|22853.9|22876.7|22856.7|22873.9|22853.9|0
1656601360000|2022-06-30 15:02:40|22878.5|22858.5|22878.9|22858.9|22878.9|22858.9|22878.5|22858.5|2
1656601370000|2022-06-30 15:02:50|22881.2|22861.2|22881.2|22861.2|22881.2|22861.2|22881.2|22861.2|1
1656601380000|2022-06-30 15:03:00|22878.9|22858.9|22878.9|22858.9|22878.9|22858.9|22876.7|22856.7|2
1656601400000|2022-06-30 15:03:20|||||||||1
1656601410000|2022-06-30 15:03:30|22876.4|22856.4|22876.7|22856.7|22878.9|22858.9|22876.4|22856.4|2
1656601420000|2022-06-30 15:03:40|22878.7|22858.7|22881.4|22861.4|22881.4|22861.4|22878.7|22858.7|1
1656601430000|2022-06-30 15:03:50|22883.7|22863.7|22883.9|22863.9|22883.9|22863.9|22883.7|22863.7|5
1656601440000|2022-06-30 15:04:00|22886.4|22866.4|22888.9|22868.9|22888.9|22868.9|22883.9|22863.9|7
1656601460000|2022-06-30 15:04:20|22891.4|22871.4|22893.7|22873.7|22893.7|22873.7|22891.4|22871.4|1
1656601470000|2022-06-30 15:04:30|22898.5|22878.5|22898.9|22878.9|22898.9|22878.9|22898.5|22878.5|3
1656601480000|2022-06-30 15:04:40|22899.2|22879.2|22899.2|22879.2|22899.2|22879.2|22899.2|22879.2|0
1656601490000|2022-06-30 15:04:50|22901.4|22881.4|22891.4|22871.4|22901.4|22881.4|22891.4|22871.4|3
1656601500000|2022-06-30 15:05:00|22893.7|22873.7|22891.7|22871.7|22893.7|22873.7|22891.7|22871.7|3
1656601510000|2022-06-30 15:05:10|22891.4|22871.4|22878.9|22858.9|22891.4|22871.4|22878.9|22858.9|9
1656601520000|2022-06-30 15:05:20|||||||||5
1656601530000|2022-06-30 15:05:30|||||||||5
1656601540000|2022-06-30 15:05:40|22881.4|22861.4|22878.9|22858.9|22886.4|22866.4|22878.9|22858.9|14
1656601560000|2022-06-30 15:06:00|22876.4|22856.4|22871.7|22851.7|22876.4|22856.4|22871.7|22851.7|2
1656601570000|2022-06-30 15:06:10|22871.6|22851.6|22861.6|22841.6|22871.6|22851.6|22861.6|22841.6|8
1656601580000|2022-06-30 15:06:20|22861.4|22841.4|22861.4|22841.4|22861.4|22841.4|22861.4|22841.4|1
1656601590000|2022-06-30 15:06:30|22856.9|22836.9|22853.9|22833.9|22856.9|22836.9|22853.9|22833.9|1
1656601600000|2022-06-30 15:06:40|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|4
1656601610000|2022-06-30 15:06:50|22856|22836|22856|22836|22858.5|22838.5|22856|22836|14
1656601620000|2022-06-30 15:07:00|||||||||1
1656601630000|2022-06-30 15:07:10|22858.2|22838.2|22858.7|22838.7|22858.7|22838.7|22858.2|22838.2|1
1656601650000|2022-06-30 15:07:30|22858.5|22838.5|22856|22836|22858.5|22838.5|22856|22836|2
1656601660000|2022-06-30 15:07:40|22855.7|22835.7|22855.7|22835.7|22855.7|22835.7|22855.7|22835.7|1
1656601670000|2022-06-30 15:07:50|||||||||1
1656601680000|2022-06-30 15:08:00|||||||||1
1656601690000|2022-06-30 15:08:10|22858|22838|22858.5|22838.5|22858.5|22838.5|22858|22838|4
1656601700000|2022-06-30 15:08:20|22863|22843|22875.7|22855.7|22875.7|22855.7|22863|22843|0
1656601710000|2022-06-30 15:08:30|22871|22851|22871|22851|22871|22851|22871|22851|2
1656601720000|2022-06-30 15:08:40|22868.7|22848.7|22871|22851|22873.5|22853.5|22868.7|22848.7|0
1656601730000|2022-06-30 15:08:50|||||||||6
1656601760000|2022-06-30 15:09:20|22870.7|22850.7|22863.5|22843.5|22870.7|22850.7|22863.5|22843.5|6
1656601770000|2022-06-30 15:09:30|22858.5|22838.5|22844.1|22824.1|22858.5|22838.5|22844.1|22824.1|2
1656601780000|2022-06-30 15:09:40|22843.9|22823.9|22843.7|22823.7|22851|22831|22843.7|22823.7|5
1656601790000|2022-06-30 15:09:50|22838.9|22818.9|22838.9|22818.9|22841.2|22821.2|22838.9|22818.9|8
1656601800000|2022-06-30 15:10:00|22841|22821|22843.2|22823.2|22843.2|22823.2|22841|22821|1
1656601820000|2022-06-30 15:10:20|22846.2|22826.2|22848.7|22828.7|22848.7|22828.7|22846.2|22826.2|0
1656601830000|2022-06-30 15:10:30|22851.2|22831.2|22851.2|22831.2|22851.2|22831.2|22851.2|22831.2|0
1656601850000|2022-06-30 15:10:50|22853.7|22833.7|22861.2|22841.2|22861.2|22841.2|22853.7|22833.7|1
1656601860000|2022-06-30 15:11:00|22863.7|22843.7|22871|22851|22871|22851|22863.7|22843.7|0
1656601870000|2022-06-30 15:11:10|22871.2|22851.2|22871.2|22851.2|22871.2|22851.2|22871.2|22851.2|1
1656601880000|2022-06-30 15:11:20|||||||||1
1656601890000|2022-06-30 15:11:30|22868.9|22848.9|22868.7|22848.7|22868.9|22848.9|22868.7|22848.7|0
1656601900000|2022-06-30 15:11:40|22871|22851|22871.2|22851.2|22871.2|22851.2|22871|22851|3
1656601910000|2022-06-30 15:11:50|22868.7|22848.7|22868.7|22848.7|22868.7|22848.7|22868.7|22848.7|0
1656601920000|2022-06-30 15:12:00|22871|22851|22868.5|22848.5|22871|22851|22868.5|22848.5|4
1656601930000|2022-06-30 15:12:10|22866.2|22846.2|22866.2|22846.2|22866.2|22846.2|22866.2|22846.2|0
1656601940000|2022-06-30 15:12:20|||||||||2
1656601950000|2022-06-30 15:12:30|22868.7|22848.7|22868.7|22848.7|22868.7|22848.7|22868.7|22848.7|1
1656601960000|2022-06-30 15:12:40|22868.9|22848.9|22868.9|22848.9|22871.2|22851.2|22868.9|22848.9|1
1656601970000|2022-06-30 15:12:50|22868.5|22848.5|22868.5|22848.5|22868.5|22848.5|22868.5|22848.5|2
1656601990000|2022-06-30 15:13:10|22871|22851|22873.4|22853.4|22873.4|22853.4|22871|22851|3
1656602010000|2022-06-30 15:13:30|22870.9|22850.9|22870.9|22850.9|22870.9|22850.9|22870.9|22850.9|0
1656602020000|2022-06-30 15:13:40|||||||||1
1656602030000|2022-06-30 15:13:50|22873.2|22853.2|22873.4|22853.4|22873.4|22853.4|22873.2|22853.2|1
1656602040000|2022-06-30 15:14:00|||||||||4
1656602050000|2022-06-30 15:14:10|22873.9|22853.9|22873.9|22853.9|22873.9|22853.9|22873.9|22853.9|39
1656602060000|2022-06-30 15:14:20|22876.2|22856.2|22873.9|22853.9|22876.2|22856.2|22873.9|22853.9|1
1656602070000|2022-06-30 15:14:30|||||||||3
1656602080000|2022-06-30 15:14:40|||||||||1
1656602090000|2022-06-30 15:14:50|||||||||12
1656602100000|2022-06-30 15:15:00|22878.9|22858.9|22879.1|22859.1|22881.4|22861.4|22878.9|22858.9|4
1656602110000|2022-06-30 15:15:10|22878.9|22858.9|22856.4|22836.4|22878.9|22858.9|22856.4|22836.4|4
1656602120000|2022-06-30 15:15:20|22856.2|22836.2|22843.9|22823.9|22856.2|22836.2|22843.9|22823.9|47
1656602130000|2022-06-30 15:15:30|||||||||5
1656602150000|2022-06-30 15:15:50|22846.4|22826.4|22843.7|22823.7|22846.4|22826.4|22843.7|22823.7|2
1656602160000|2022-06-30 15:16:00|22846.4|22826.4|22861.4|22841.4|22861.4|22841.4|22846.4|22826.4|4
1656602170000|2022-06-30 15:16:10|22863.9|22843.9|22863.9|22843.9|22863.9|22843.9|22863.9|22843.9|0
1656602180000|2022-06-30 15:16:20|22863.7|22843.7|22858.9|22838.9|22863.7|22843.7|22858.9|22838.9|1
1656602190000|2022-06-30 15:16:30|||||||||1
1656602200000|2022-06-30 15:16:40|22858.7|22838.7|22856.4|22836.4|22858.7|22838.7|22856.4|22836.4|1
1656602210000|2022-06-30 15:16:50|||||||||1
1656602220000|2022-06-30 15:17:00|22854.1|22834.1|22853.9|22833.9|22854.1|22834.1|22853.9|22833.9|0
1656602230000|2022-06-30 15:17:10|22856.4|22836.4|22858.9|22838.9|22858.9|22838.9|22853.9|22833.9|4
1656602240000|2022-06-30 15:17:20|22858.7|22838.7|22858.7|22838.7|22858.7|22838.7|22858.7|22838.7|22
1656602250000|2022-06-30 15:17:30|22858.9|22838.9|22861.4|22841.4|22861.4|22841.4|22856.4|22836.4|6
1656602260000|2022-06-30 15:17:40|22866.4|22846.4|22866.4|22846.4|22866.4|22846.4|22866.4|22846.4|3
1656602280000|2022-06-30 15:18:00|22858.9|22838.9|22858.9|22838.9|22858.9|22838.9|22858.9|22838.9|5
1656602290000|2022-06-30 15:18:10|||||||||1
1656602300000|2022-06-30 15:18:20|||||||||1
1656602310000|2022-06-30 15:18:30|||||||||2
1656602320000|2022-06-30 15:18:40|||||||||2
1656602330000|2022-06-30 15:18:50|||||||||1
1656602350000|2022-06-30 15:19:10|||||||||20
1656602360000|2022-06-30 15:19:20|22861.4|22841.4|22861.4|22841.4|22861.4|22841.4|22861.4|22841.4|1
1656602370000|2022-06-30 15:19:30|22861.6|22841.6|22861.6|22841.6|22861.6|22841.6|22861.6|22841.6|7
1656602390000|2022-06-30 15:19:50|22861.4|22841.4|22861.6|22841.6|22861.6|22841.6|22861.4|22841.4|31
1656602400000|2022-06-30 15:20:00|22866.4|22846.4|22896.2|22876.2|22896.2|22876.2|22866.4|22846.4|6
1656602410000|2022-06-30 15:20:10|22898.7|22878.7|22898.7|22878.7|22898.7|22878.7|22898.7|22878.7|0
1656602420000|2022-06-30 15:20:20|22900.9|22880.9|22900.9|22880.9|22900.9|22880.9|22900.9|22880.9|1
1656602430000|2022-06-30 15:20:30|22903.6|22883.6|22903.6|22883.6|22903.6|22883.6|22903.6|22883.6|3
1656602450000|2022-06-30 15:20:50|22903.4|22883.4|22903.4|22883.4|22903.4|22883.4|22903.4|22883.4|15
1656602460000|2022-06-30 15:21:00|22903.2|22883.2|22900.5|22880.5|22903.2|22883.2|22900.5|22880.5|2
1656602470000|2022-06-30 15:21:10|22895.9|22875.9|22893.6|22873.6|22895.9|22875.9|22893.6|22873.6|1
1656602480000|2022-06-30 15:21:20|||||||||1
1656602510000|2022-06-30 15:21:50|22891.1|22871.1|22891.1|22871.1|22893.6|22873.6|22891.1|22871.1|4
1656602520000|2022-06-30 15:22:00|22895.7|22875.7|22895.7|22875.7|22895.7|22875.7|22895.7|22875.7|4
1656602530000|2022-06-30 15:22:10|22902.7|22882.7|22908.4|22888.4|22908.4|22888.4|22902.7|22882.7|0
1656602560000|2022-06-30 15:22:40|22908.6|22888.6|22925.7|22905.7|22925.7|22905.7|22908.6|22888.6|14
1656602600000|2022-06-30 15:23:20|22925.9|22905.9|22925.9|22905.9|22925.9|22905.9|22925.9|22905.9|2
1656602620000|2022-06-30 15:23:40|22925.7|22905.7|22925.7|22905.7|22925.7|22905.7|22925.7|22905.7|3
1656602630000|2022-06-30 15:23:50|22925.9|22905.9|22926.1|22906.1|22926.1|22906.1|22925.9|22905.9|2
1656602640000|2022-06-30 15:24:00|22928.4|22908.4|22943.4|22923.4|22943.4|22923.4|22928.4|22908.4|13
1656602650000|2022-06-30 15:24:10|22946.1|22926.1|22946.1|22926.1|22946.1|22926.1|22946.1|22926.1|1
1656602670000|2022-06-30 15:24:30|||||||||2
1656602680000|2022-06-30 15:24:40|22946.4|22926.4|22951.1|22931.1|22951.1|22931.1|22946.4|22926.4|7
1656602690000|2022-06-30 15:24:50|22955.9|22935.9|22960.9|22940.9|22960.9|22940.9|22955.9|22935.9|1
1656602700000|2022-06-30 15:25:00|22973.2|22933.2|22960.9|22940.9|22973.2|22940.9|22960.9|22933.2|1
1656602710000|2022-06-30 15:25:10|22973.2|22933.2|22973.2|22933.2|22973.2|22933.2|22973.2|22933.2|1
1656602720000|2022-06-30 15:25:20|22967.7|22947.7|22973.2|22953.2|22973.2|22953.2|22967.7|22947.7|4
1656602730000|2022-06-30 15:25:30|22978|22958|22978|22958|22978|22958|22978|22958|4
1656602740000|2022-06-30 15:25:40|22983.4|22963.4|22993.4|22973.4|22993.4|22973.4|22983.4|22963.4|3
1656602750000|2022-06-30 15:25:50|22998.4|22978.4|22995.9|22975.9|22998.4|22978.4|22995.9|22975.9|8
1656602770000|2022-06-30 15:26:10|||||||||1
1656602780000|2022-06-30 15:26:20|||||||||1
1656602790000|2022-06-30 15:26:30|||||||||3
1656602800000|2022-06-30 15:26:40|||||||||1
1656602810000|2022-06-30 15:26:50|||||||||1
1656602820000|2022-06-30 15:27:00|22996.1|22976.1|23000.9|22980.9|23003.4|22983.4|22996.1|22976.1|3
1656602830000|2022-06-30 15:27:10|||||||||1
1656602840000|2022-06-30 15:27:20|||||||||2
1656602850000|2022-06-30 15:27:30|22998.6|22978.6|22996.1|22976.1|22998.6|22978.6|22996.1|22976.1|5
1656602860000|2022-06-30 15:27:40|||||||||4
1656602870000|2022-06-30 15:27:50|22998.4|22978.4|22996.1|22976.1|22998.4|22978.4|22996.1|22976.1|7
1656602880000|2022-06-30 15:28:00|22986.8|22966.8|22986.8|22966.8|22986.8|22966.8|22986.8|22966.8|5
1656602890000|2022-06-30 15:28:10|22985.9|22965.9|22985.9|22965.9|22985.9|22965.9|22985.9|22965.9|0
1656602900000|2022-06-30 15:28:20|||||||||1
1656602910000|2022-06-30 15:28:30|22990.4|22970.4|22990.4|22970.4|22990.4|22970.4|22990.4|22970.4|1
1656602920000|2022-06-30 15:28:40|22985.9|22965.9|22985.9|22965.9|22985.9|22965.9|22985.9|22965.9|0
1656602940000|2022-06-30 15:29:00|22976.3|22956.3|22981.1|22961.1|22981.1|22961.1|22976.3|22956.3|9
1656602950000|2022-06-30 15:29:10|||||||||3
1656602960000|2022-06-30 15:29:20|||||||||1
1656602970000|2022-06-30 15:29:30|22981.6|22961.6|22993.4|22973.4|22998.4|22973.4|22981.6|22958.4|1
1656602980000|2022-06-30 15:29:40|22993.6|22973.6|23000.9|22980.9|23005.4|22985.4|22993.6|22973.6|4
1656602990000|2022-06-30 15:29:50|22998.6|22978.6|23003.6|22983.6|23006.1|22986.1|22998.6|22978.6|5
1656603000000|2022-06-30 15:30:00|23006.1|22986.1|23006.1|22986.1|23006.1|22986.1|23006.1|22986.1|1
1656603010000|2022-06-30 15:30:10|||||||||4
1656603020000|2022-06-30 15:30:20|||||||||2
1656603030000|2022-06-30 15:30:30|23003.8|22983.8|22998.8|22978.8|23003.8|22983.8|22998.8|22978.8|3
1656603040000|2022-06-30 15:30:40|22999.1|22979.1|23003.8|22983.8|23003.8|22983.8|22999.1|22979.1|2
1656603050000|2022-06-30 15:30:50|23001.6|22981.6|23001.6|22981.6|23001.6|22981.6|23001.6|22981.6|4
1656603060000|2022-06-30 15:31:00|23001.3|22981.3|23001.3|22981.3|23001.3|22981.3|23001.3|22981.3|5
1656603070000|2022-06-30 15:31:10|||||||||1
1656603090000|2022-06-30 15:31:30|||||||||1
1656603100000|2022-06-30 15:31:40|23003.8|22983.8|23003.8|22983.8|23003.8|22983.8|23003.8|22983.8|4
1656603110000|2022-06-30 15:31:50|23006.1|22986.1|23006.1|22986.1|23006.1|22986.1|23006.1|22986.1|2
1656603120000|2022-06-30 15:32:00|23006.3|22986.3|23008.6|22988.6|23008.6|22988.6|23006.3|22986.3|2
1656603140000|2022-06-30 15:32:20|23006.3|22986.3|22999.5|22979.5|23006.3|22986.3|22999.5|22979.5|8
1656603160000|2022-06-30 15:32:40|22999.3|22979.3|22999.3|22979.3|22999.3|22979.3|22999.3|22979.3|2
1656603170000|2022-06-30 15:32:50|22997|22977|22999.3|22979.3|23003.8|22983.8|22996.8|22976.8|2
1656603190000|2022-06-30 15:33:10|||||||||1
1656603210000|2022-06-30 15:33:30|||||||||18
1656603220000|2022-06-30 15:33:40|23003.8|22983.8|23003.8|22983.8|23006.1|22986.1|23003.8|22983.8|4
1656603230000|2022-06-30 15:33:50|23001.6|22981.6|23001.3|22981.3|23001.6|22981.6|23001.3|22981.3|2
1656603240000|2022-06-30 15:34:00|22996.8|22976.8|22986.8|22966.8|22996.8|22976.8|22986.8|22966.8|13
1656603250000|2022-06-30 15:34:10|22986.3|22966.3|22983.8|22963.8|22986.3|22966.3|22983.8|22963.8|3
1656603260000|2022-06-30 15:34:20|22986.3|22966.3|22986.3|22966.3|22986.3|22966.3|22986.3|22966.3|1
1656603270000|2022-06-30 15:34:30|22981.3|22961.3|22973.6|22953.6|22981.3|22961.3|22971.1|22951.1|8
1656603280000|2022-06-30 15:34:40|22975.9|22955.9|22975.9|22955.9|22978.1|22958.1|22975.9|22955.9|1
1656603290000|2022-06-30 15:34:50|||||||||1
1656603300000|2022-06-30 15:35:00|||||||||11
1656603310000|2022-06-30 15:35:10|22973.8|22953.8|22973.8|22953.8|22973.8|22953.8|22973.8|22953.8|2
1656603330000|2022-06-30 15:35:30|22971.5|22951.5|22971.5|22951.5|22971.5|22951.5|22971.5|22951.5|1
1656603340000|2022-06-30 15:35:40|22966.5|22946.5|22966.5|22946.5|22966.5|22946.5|22966.5|22946.5|2
1656603350000|2022-06-30 15:35:50|22968.8|22948.8|22968.8|22948.8|22968.8|22948.8|22968.8|22948.8|3
1656603360000|2022-06-30 15:36:00|22969.3|22949.3|22974|22954|22974|22954|22969.3|22949.3|3
1656603370000|2022-06-30 15:36:10|22976.5|22956.5|22976.5|22956.5|22976.5|22956.5|22976.5|22956.5|1
1656603380000|2022-06-30 15:36:20|22974|22954|22973.6|22953.6|22974|22954|22973.6|22953.6|4
1656603400000|2022-06-30 15:36:40|22973.8|22953.8|22973.8|22953.8|22973.8|22953.8|22973.8|22953.8|1
1656603410000|2022-06-30 15:36:50|22973.6|22953.6|22974|22954|22974|22954|22973.6|22953.6|1
1656603420000|2022-06-30 15:37:00|22973.8|22953.8|22973.8|22953.8|22973.8|22953.8|22973.8|22953.8|0
1656603430000|2022-06-30 15:37:10|22976.1|22956.1|22973.8|22953.8|22976.1|22956.1|22973.8|22953.8|1
1656603440000|2022-06-30 15:37:20|22971.3|22951.3|22971.3|22951.3|22971.3|22951.3|22971.3|22951.3|1
1656603450000|2022-06-30 15:37:30|22973.6|22953.6|22970.9|22950.9|22973.8|22953.8|22970.9|22950.9|2
1656603460000|2022-06-30 15:37:40|22973.6|22953.6|22968.8|22948.8|22973.6|22953.6|22968.8|22948.8|2
1656603470000|2022-06-30 15:37:50|22975.9|22955.9|22975.9|22955.9|22975.9|22955.9|22975.9|22955.9|22
1656603480000|2022-06-30 15:38:00|22980.4|22960.4|22990.9|22970.9|22990.9|22970.9|22980.4|22960.4|4
1656603490000|2022-06-30 15:38:10|22995.4|22975.4|23000.6|22980.6|23000.6|22980.6|22995.4|22975.4|5
1656603500000|2022-06-30 15:38:20|23005.9|22985.9|23010.9|22990.9|23010.9|22990.9|23005.9|22985.9|27
1656603510000|2022-06-30 15:38:30|23011.1|22991.1|23015.6|22995.6|23015.6|22995.6|23011.1|22991.1|35
1656603520000|2022-06-30 15:38:40|23020.2|23000.2|23020.4|23000.4|23020.4|23000.4|23020.2|23000.2|1
1656603540000|2022-06-30 15:39:00|23022.9|23002.9|23022.9|23002.9|23022.9|23002.9|23022.9|23002.9|26
1656603550000|2022-06-30 15:39:10|23020.6|23000.6|23020.6|23000.6|23020.6|23000.6|23020.6|23000.6|9
1656603560000|2022-06-30 15:39:20|||||||||4
1656603570000|2022-06-30 15:39:30|23032.5|23012.5|23034.7|23014.7|23034.7|23014.7|23032.5|23012.5|8
1656603580000|2022-06-30 15:39:40|23037.5|23017.5|23035.2|23015.2|23037.5|23017.5|23035.2|23015.2|14
1656603590000|2022-06-30 15:39:50|23035.4|23015.4|23033.1|23013.1|23035.4|23015.4|23033.1|23013.1|1
1656603600000|2022-06-30 15:40:00|23030.6|23010.6|23015.9|22995.9|23030.6|23010.6|23015.9|22990.4|23
1656603610000|2022-06-30 15:40:10|23013.4|22993.4|23013.4|22993.4|23013.4|22993.4|23013.4|22993.4|1
1656603630000|2022-06-30 15:40:30|23017.9|22997.9|23010.9|22990.9|23020.4|23000.4|23010.9|22990.9|41
1656603640000|2022-06-30 15:40:40|23008.6|22988.6|23008.6|22988.6|23008.6|22988.6|23008.6|22988.6|4
1656603650000|2022-06-30 15:40:50|23006.3|22986.3|22976.5|22956.5|23006.3|22986.3|22976.5|22956.5|37
1656603660000|2022-06-30 15:41:00|22978.8|22958.8|22978.8|22958.8|22978.8|22958.8|22978.8|22958.8|2
1656603670000|2022-06-30 15:41:10|||||||||1
1656603680000|2022-06-30 15:41:20|22981.3|22961.3|22981.3|22961.3|22981.3|22961.3|22981.3|22961.3|1
1656603700000|2022-06-30 15:41:40|22979|22959|22979|22959|22979|22959|22979|22959|4
1656603710000|2022-06-30 15:41:50|||||||||1
1656603720000|2022-06-30 15:42:00|22981.3|22961.3|22981.3|22961.3|22981.3|22961.3|22981.3|22961.3|5
1656603740000|2022-06-30 15:42:20|22979|22959|22976.5|22956.5|22979|22959|22976.5|22956.5|2
1656603750000|2022-06-30 15:42:30|22976.3|22956.3|22976.3|22956.3|22976.3|22956.3|22976.3|22956.3|0
1656603760000|2022-06-30 15:42:40|22974|22954|22974|22954|22974|22954|22974|22954|3
1656603770000|2022-06-30 15:42:50|||||||||1
1656603780000|2022-06-30 15:43:00|22971.5|22951.5|22971.5|22951.5|22971.5|22951.5|22971.5|22951.5|4
1656603790000|2022-06-30 15:43:10|22971.3|22951.3|22971.3|22951.3|22971.3|22951.3|22971.3|22951.3|1
1656603800000|2022-06-30 15:43:20|22970.8|22950.8|22966.3|22946.3|22970.8|22950.8|22966.3|22946.3|15
1656603810000|2022-06-30 15:43:30|22968.8|22948.8|22963.8|22943.8|22968.8|22948.8|22963.8|22943.8|2
1656603820000|2022-06-30 15:43:40|22966.1|22946.1|22966.1|22946.1|22966.1|22946.1|22966.1|22946.1|8
1656603840000|2022-06-30 15:44:00|22966.3|22946.3|22968.8|22948.8|22968.8|22948.8|22966.3|22946.3|2
1656603850000|2022-06-30 15:44:10|22968.6|22948.6|22964|22944|22968.6|22948.6|22964|22944|14
1656603870000|2022-06-30 15:44:30|22961.7|22941.7|22956.3|22936.3|22964|22943.8|22956.3|22923.8|8
1656603880000|2022-06-30 15:44:40|22964|22924|22953.8|22933.8|22964|22933.8|22951.5|22924|6
1656603940000|2022-06-30 15:45:40|22951.3|22931.3|22951.3|22931.3|22951.3|22931.3|22951.3|22931.3|7
1656603950000|2022-06-30 15:45:50|22946.7|22926.7|22946.7|22926.7|22946.7|22926.7|22946.7|22926.7|1
1656603960000|2022-06-30 15:46:00|22944.2|22924.2|22944|22924|22944.2|22924.2|22944|22924|1
1656603970000|2022-06-30 15:46:10|22946.3|22926.3|22946.3|22926.3|22946.3|22926.3|22946.3|22926.3|2
1656603990000|2022-06-30 15:46:30|22948.8|22928.8|22953.6|22933.6|22953.6|22933.6|22948.8|22928.8|1
1656604000000|2022-06-30 15:46:40|22953.8|22933.8|22953.8|22933.8|22953.8|22933.8|22953.8|22933.8|1
1656604010000|2022-06-30 15:46:50|||||||||1
1656604020000|2022-06-30 15:47:00|22956.3|22936.3|22956.3|22936.3|22956.3|22936.3|22956.3|22936.3|3
1656604030000|2022-06-30 15:47:10|22968.8|22928.8|22958.8|22938.8|22971.3|22941.3|22958.8|22928.8|10
1656604040000|2022-06-30 15:47:20|22961.1|22941.1|22963.8|22943.8|22963.8|22943.8|22961.1|22941.1|3
1656604050000|2022-06-30 15:47:30|22966.1|22946.1|22963.8|22943.8|22966.3|22946.3|22963.8|22943.8|0
1656604060000|2022-06-30 15:47:40|||||||||1
1656604070000|2022-06-30 15:47:50|22966.1|22946.1|22966.1|22946.1|22966.1|22946.1|22966.1|22946.1|1
1656604080000|2022-06-30 15:48:00|22966.3|22946.3|22966.1|22946.1|22968.6|22948.6|22966.1|22946.1|4
1656604090000|2022-06-30 15:48:10|||||||||1
1656604100000|2022-06-30 15:48:20|||||||||5
1656604120000|2022-06-30 15:48:40|22966.3|22946.3|22966.3|22946.3|22966.3|22946.3|22966.3|22946.3|21
1656604130000|2022-06-30 15:48:50|22968.5|22948.5|22971.3|22951.3|22971.3|22951.3|22968.5|22948.5|9
1656604140000|2022-06-30 15:49:00|22973.5|22953.5|22973.5|22953.5|22973.5|22953.5|22973.5|22953.5|0
1656604150000|2022-06-30 15:49:10|22971.3|22951.3|22971.3|22951.3|22971.3|22951.3|22971.3|22951.3|7
1656604160000|2022-06-30 15:49:20|22968.8|22948.8|22971.3|22951.3|22971.3|22951.3|22968.8|22948.8|2
1656604170000|2022-06-30 15:49:30|22966.3|22946.3|22966.3|22946.3|22966.3|22946.3|22966.3|22946.3|1
1656604180000|2022-06-30 15:49:40|22968.8|22948.8|22966.5|22946.5|22968.8|22948.8|22966.5|22946.5|0
1656604190000|2022-06-30 15:49:50|22971|22951|22971.3|22951.3|22971.3|22951.3|22971|22951|2
1656604200000|2022-06-30 15:50:00|||||||||4
1656604210000|2022-06-30 15:50:10|22971.5|22951.5|22978.8|22958.8|22978.8|22958.8|22971.5|22951.5|3
1656604230000|2022-06-30 15:50:30|22983.3|22963.3|22983.8|22963.8|22983.8|22963.8|22983.3|22963.3|0
1656604240000|2022-06-30 15:50:40|22986.3|22966.3|22986.3|22966.3|22986.3|22966.3|22986.3|22966.3|1
1656604250000|2022-06-30 15:50:50|22988.8|22968.8|22988.8|22968.8|22988.8|22968.8|22988.8|22968.8|1
1656604260000|2022-06-30 15:51:00|22986.3|22966.3|22986.3|22966.3|22988.8|22968.8|22986.3|22966.3|12
1656604270000|2022-06-30 15:51:10|||||||||3
1656604280000|2022-06-30 15:51:20|||||||||1
1656604300000|2022-06-30 15:51:40|||||||||3
1656604310000|2022-06-30 15:51:50|22990.8|22970.8|22991.5|22971.5|22991.5|22971.5|22990.8|22970.8|4
1656604320000|2022-06-30 15:52:00|22989.2|22969.2|22989.2|22969.2|22989.2|22969.2|22989.2|22969.2|1
1656604350000|2022-06-30 15:52:30|||||||||8
1656604360000|2022-06-30 15:52:40|22991.5|22971.5|22991.5|22971.5|22991.5|22971.5|22991.5|22971.5|2
1656604370000|2022-06-30 15:52:50|22993.8|22973.8|22996.3|22976.3|22996.3|22976.3|22993.8|22973.8|1
1656604380000|2022-06-30 15:53:00|22998.8|22978.8|23003.8|22983.8|23003.8|22983.8|22998.8|22978.8|1
1656604390000|2022-06-30 15:53:10|23006.3|22986.3|23011.3|22991.3|23011.3|22991.3|23006.3|22986.3|3
1656604400000|2022-06-30 15:53:20|23016.3|22996.3|23018.8|22998.8|23018.8|22998.8|23016.3|22996.3|2
1656604410000|2022-06-30 15:53:30|23026.3|23006.3|23026.3|23006.3|23026.3|23006.3|23026.3|23006.3|3
1656604420000|2022-06-30 15:53:40|23033.5|23013.5|23036.3|23016.3|23036.3|23016.3|23033.5|23013.5|6
1656604430000|2022-06-30 15:53:50|||||||||1
1656604440000|2022-06-30 15:54:00|||||||||2
1656604460000|2022-06-30 15:54:20|23034|23014|23034|23014|23034|23014|23034|23014|4
1656604470000|2022-06-30 15:54:30|23033.8|23013.8|23031.3|23011.3|23033.8|23013.8|23031.3|23011.3|2
1656604480000|2022-06-30 15:54:40|23029|23009|23028.8|23008.8|23029|23009|23028.8|23008.8|5
1656604490000|2022-06-30 15:54:50|23023.8|23003.8|23019.2|22999.2|23023.8|23003.8|23019.2|22999.2|16
1656604500000|2022-06-30 15:55:00|23019|22999|23021.3|23001.3|23021.3|23001.3|23019|22999|4
1656604510000|2022-06-30 15:55:10|23025.8|23005.8|23026.3|23006.3|23026.3|23006.3|23025.8|23005.8|1
1656604520000|2022-06-30 15:55:20|||||||||5
1656604540000|2022-06-30 15:55:40|23025.8|23005.8|23016|22996|23025.8|23005.8|23016|22996|5
1656604560000|2022-06-30 15:56:00|23009.2|22989.2|23008.8|22988.8|23009.2|22989.2|23008.8|22988.8|3
1656604570000|2022-06-30 15:56:10|23008.5|22988.5|23006|22986|23008.5|22988.5|23006|22986|4
1656604590000|2022-06-30 15:56:30|23001.5|22981.5|22991.5|22971.5|23001.5|22981.5|22991.5|22971.5|5
1656604600000|2022-06-30 15:56:40|22991|22971|22991|22971|22991|22971|22991|22971|2
1656604610000|2022-06-30 15:56:50|||||||||1
1656604620000|2022-06-30 15:57:00|22991.2|22971.2|22991.2|22971.2|22991.2|22971.2|22991.2|22971.2|3
1656604630000|2022-06-30 15:57:10|22995.8|22975.8|22996.5|22976.5|22996.5|22976.5|22995.8|22975.8|85
1656604640000|2022-06-30 15:57:20|22996.7|22976.7|22996.7|22976.7|22996.7|22976.7|22996.7|22976.7|1
1656604670000|2022-06-30 15:57:50|22996.5|22976.5|22996.5|22976.5|22996.5|22976.5|22996.5|22976.5|1
1656604680000|2022-06-30 15:58:00|22996.7|22976.7|23019|22999|23019|22999|22996.7|22976.7|4
1656604690000|2022-06-30 15:58:10|23018.7|22998.7|23013.7|22993.7|23018.7|22998.7|23013.7|22993.7|2
1656604720000|2022-06-30 15:58:40|||||||||2
1656604740000|2022-06-30 15:59:00|23016|22996|23016.2|22996.2|23016.2|22996.2|23016|22996|1
1656604750000|2022-06-30 15:59:10|23024|22984|23024|22984|23024|22984|23024|22984|3
1656604760000|2022-06-30 15:59:20|||||||||2
1656604770000|2022-06-30 15:59:30|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|23011.7|22991.7|0
1656604780000|2022-06-30 15:59:40|23011.5|22991.5|23011.5|22991.5|23011.5|22991.5|23011.5|22991.5|1
1656604790000|2022-06-30 15:59:50|||||||||2
1656604800000|2022-06-30 16:00:00|23013.7|22993.7|23009|22989|23013.7|22993.7|23009|22989|8
1656604810000|2022-06-30 16:00:10|||||||||1
1656604820000|2022-06-30 16:00:20|23008.7|22988.7|23006.5|22986.5|23008.7|22988.7|23006.5|22986.5|2
1656604840000|2022-06-30 16:00:40|||||||||1
1656604850000|2022-06-30 16:00:50|23004|22984|23004|22984|23004|22984|23004|22984|1
1656604860000|2022-06-30 16:01:00|23004.2|22984.2|23004.2|22984.2|23004.2|22984.2|23004|22984|7
1656604870000|2022-06-30 16:01:10|23004|22984|23006.5|22986.5|23006.5|22986.5|23004|22984|0
1656604890000|2022-06-30 16:01:30|23006.2|22986.2|23006.2|22986.2|23006.2|22986.2|23006.2|22986.2|5
1656604900000|2022-06-30 16:01:40|23008.7|22988.7|23008.7|22988.7|23008.7|22988.7|23008.7|22988.7|1
1656604920000|2022-06-30 16:02:00|23001.7|22981.7|22979.2|22959.2|23001.7|22981.7|22979.2|22959.2|10
1656604930000|2022-06-30 16:02:10|22981.5|22961.5|22981.5|22961.5|22981.5|22961.5|22981.5|22961.5|2
1656604940000|2022-06-30 16:02:20|22983.7|22963.7|22983.7|22963.7|22983.7|22963.7|22983.7|22963.7|0
1656604950000|2022-06-30 16:02:30|22981.5|22961.5|22976.5|22956.5|22981.5|22961.5|22976.5|22956.5|9
1656604960000|2022-06-30 16:02:40|22974.2|22954.2|22973.7|22953.7|22974.2|22954.2|22973.7|22953.7|2
1656604970000|2022-06-30 16:02:50|22976|22956|22978.7|22958.7|22978.7|22958.7|22976|22956|6
1656604980000|2022-06-30 16:03:00|22976.2|22956.2|22968.7|22948.7|22976.2|22956.2|22968.7|22948.7|5
1656605000000|2022-06-30 16:03:20|22966.2|22946.2|22966.2|22946.2|22966.2|22946.2|22966.2|22946.2|2
1656605010000|2022-06-30 16:03:30|22954|22934|22953.7|22933.7|22954|22934|22953.7|22933.7|2
1656605030000|2022-06-30 16:03:50|22960.5|22940.5|22961.2|22941.2|22961.2|22941.2|22960.5|22940.5|2
1656605040000|2022-06-30 16:04:00|22961|22941|22958.7|22938.7|22961|22941|22958.7|22938.7|3
1656605050000|2022-06-30 16:04:10|22958.9|22938.9|22968.3|22948.3|22968.3|22948.3|22958.9|22938.9|1
1656605070000|2022-06-30 16:04:30|22968.7|22948.7|22968.7|22948.7|22968.7|22948.7|22968.7|22948.7|0
1656605090000|2022-06-30 16:04:50|22971|22951|22971|22951|22971|22951|22971|22951|1
1656605100000|2022-06-30 16:05:00|22971.2|22951.2|22976.2|22956.2|22976.2|22956.2|22971.2|22951.2|2
1656605120000|2022-06-30 16:05:20|22978.7|22958.7|22978.7|22958.7|22978.7|22958.7|22978.7|22958.7|5
1656605140000|2022-06-30 16:05:40|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|2
1656605160000|2022-06-30 16:06:00|22978.9|22958.9|22978.7|22958.7|22978.9|22958.9|22978.7|22958.7|3
1656605170000|2022-06-30 16:06:10|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|2
1656605180000|2022-06-30 16:06:20|22978.9|22958.9|22981.4|22961.4|22981.4|22961.4|22978.9|22958.9|4
1656605190000|2022-06-30 16:06:30|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|22981.2|22961.2|0
1656605210000|2022-06-30 16:06:50|22993.3|22973.3|22998.7|22978.7|22998.7|22978.7|22993.3|22973.3|7
1656605220000|2022-06-30 16:07:00|22996.4|22976.4|22996.4|22976.4|22996.4|22976.4|22996.4|22976.4|12
1656605230000|2022-06-30 16:07:10|22994.2|22974.2|22993.7|22973.7|22994.2|22974.2|22993.7|22973.7|1
1656605240000|2022-06-30 16:07:20|||||||||1
1656605250000|2022-06-30 16:07:30|||||||||2
1656605260000|2022-06-30 16:07:40|22996|22976|22996|22976|22996|22976|22996|22976|2
1656605270000|2022-06-30 16:07:50|22993.9|22973.9|22993.7|22973.7|22993.9|22973.9|22993.7|22973.7|1
1656605280000|2022-06-30 16:08:00|22991.4|22971.4|22976.7|22956.7|22991.4|22971.4|22976.7|22956.7|13
1656605290000|2022-06-30 16:08:10|22964.8|22944.8|22964.8|22944.8|22964.8|22944.8|22964.8|22944.8|1
1656605300000|2022-06-30 16:08:20|22967.1|22947.1|22967.1|22947.1|22967.1|22947.1|22967.1|22947.1|3
1656605320000|2022-06-30 16:08:40|22964.6|22944.6|22966.9|22946.9|22966.9|22946.9|22964.6|22944.6|1
1656605330000|2022-06-30 16:08:50|22964.6|22944.6|22964.6|22944.6|22964.6|22944.6|22964.6|22944.6|1
1656605340000|2022-06-30 16:09:00|||||||||1
1656605350000|2022-06-30 16:09:10|22962.3|22942.3|22962.3|22942.3|22962.3|22942.3|22962.3|22942.3|0
1656605360000|2022-06-30 16:09:20|22964.6|22944.6|22959.6|22939.6|22967.1|22947.1|22959.6|22939.6|10
1656605370000|2022-06-30 16:09:30|22957.1|22937.1|22954.8|22934.8|22957.1|22937.1|22954.8|22934.8|1
1656605380000|2022-06-30 16:09:40|22952.3|22932.3|22952.3|22932.3|22952.3|22932.3|22952.3|22932.3|0
1656605390000|2022-06-30 16:09:50|22956.9|22936.9|22956.9|22936.9|22956.9|22936.9|22956.9|22936.9|6
1656605400000|2022-06-30 16:10:00|||||||||2
1656605410000|2022-06-30 16:10:10|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|1
1656605420000|2022-06-30 16:10:20|22956.9|22936.9|22956.9|22936.9|22956.9|22936.9|22956.9|22936.9|3
1656605430000|2022-06-30 16:10:30|22956.7|22936.7|22956.7|22936.7|22956.7|22936.7|22956.7|22936.7|3
1656605460000|2022-06-30 16:11:00|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|22959.2|22939.2|1
1656605470000|2022-06-30 16:11:10|22961.4|22941.4|22961.4|22941.4|22961.4|22941.4|22961.4|22941.4|0
1656605480000|2022-06-30 16:11:20|||||||||2
1656605490000|2022-06-30 16:11:30|||||||||2
1656605500000|2022-06-30 16:11:40|||||||||2
1656605510000|2022-06-30 16:11:50|22964.1|22944.1|22961.9|22941.9|22964.1|22944.1|22961.9|22941.9|4
1656605520000|2022-06-30 16:12:00|22961.6|22941.6|22961.6|22941.6|22961.6|22941.6|22961.6|22941.6|1
1656605530000|2022-06-30 16:12:10|||||||||5
1656605540000|2022-06-30 16:12:20|||||||||2
1656605550000|2022-06-30 16:12:30|||||||||1
1656605560000|2022-06-30 16:12:40|22959.1|22939.1|22959.1|22939.1|22959.1|22939.1|22959.1|22939.1|5
1656605570000|2022-06-30 16:12:50|||||||||4
1656605590000|2022-06-30 16:13:10|22956.9|22936.9|22949.6|22929.6|22956.9|22936.9|22949.6|22929.6|5
1656605600000|2022-06-30 16:13:20|22949.4|22929.4|22946.9|22926.9|22949.4|22929.4|22946.9|22926.9|2
1656605610000|2022-06-30 16:13:30|||||||||2
1656605620000|2022-06-30 16:13:40|||||||||2
1656605630000|2022-06-30 16:13:50|||||||||1
1656605640000|2022-06-30 16:14:00|22951.4|22931.4|22969.4|22949.4|22969.4|22949.4|22951.4|22931.4|11
1656605650000|2022-06-30 16:14:10|22971.9|22951.9|22971.9|22951.9|22974.1|22954.1|22971.9|22951.9|9
1656605670000|2022-06-30 16:14:30|||||||||1
1656605680000|2022-06-30 16:14:40|22976.6|22956.6|22974.4|22954.4|22976.6|22956.6|22974.4|22954.4|4
1656605690000|2022-06-30 16:14:50|22972.1|22952.1|22971.9|22951.9|22974.4|22954.4|22971.9|22951.9|2
1656605700000|2022-06-30 16:15:00|22974.1|22954.1|22969.6|22949.6|22974.1|22954.1|22969.6|22949.6|9
1656605710000|2022-06-30 16:15:10|22969.4|22949.4|22969.4|22949.4|22969.4|22949.4|22969.4|22949.4|0
1656605720000|2022-06-30 16:15:20|22967.1|22947.1|22967.1|22947.1|22967.1|22947.1|22967.1|22947.1|1
1656605730000|2022-06-30 16:15:30|22966.9|22946.9|22971.4|22951.4|22971.4|22951.4|22966.9|22946.9|1
1656605750000|2022-06-30 16:15:50|22973.7|22953.7|22974.1|22954.1|22974.1|22954.1|22973.7|22953.7|4
1656605760000|2022-06-30 16:16:00|22979.1|22959.1|22988.9|22968.9|22988.9|22968.9|22979.1|22959.1|5
1656605790000|2022-06-30 16:16:30|22991.2|22971.2|22994.1|22974.1|22994.1|22974.1|22991.2|22971.2|2
1656605800000|2022-06-30 16:16:40|22991.6|22971.6|22991.6|22971.6|22991.6|22971.6|22991.6|22971.6|3
1656605810000|2022-06-30 16:16:50|22993.9|22973.9|22991.6|22971.6|22993.9|22973.9|22991.6|22971.6|4
1656605820000|2022-06-30 16:17:00|22996.6|22976.6|22996.6|22976.6|22996.6|22976.6|22996.6|22976.6|3
1656605830000|2022-06-30 16:17:10|||||||||2
1656605840000|2022-06-30 16:17:20|23001.4|22981.4|23001.4|22981.4|23001.4|22981.4|23001.4|22981.4|8
1656605850000|2022-06-30 16:17:30|22999.1|22979.1|22996.6|22976.6|23001.4|22981.4|22996.6|22976.6|11
1656605860000|2022-06-30 16:17:40|23001.4|22981.4|22996.6|22976.6|23001.4|22981.4|22996.6|22976.6|27
1656605870000|2022-06-30 16:17:50|22999.1|22979.1|22999.1|22979.1|22999.1|22979.1|22996.6|22976.6|3
1656605880000|2022-06-30 16:18:00|22996.6|22976.6|22996.6|22976.6|22999.1|22979.1|22996.6|22976.6|3
1656605890000|2022-06-30 16:18:10|22999.1|22979.1|23003.9|22983.9|23003.9|22983.9|22999.1|22979.1|17
1656605900000|2022-06-30 16:18:20|||||||||1
1656605910000|2022-06-30 16:18:30|23001.6|22981.6|23018.9|22998.9|23018.9|22998.9|23001.6|22981.6|68
1656605920000|2022-06-30 16:18:40|23021.4|23001.4|23021.4|23001.4|23021.4|23001.4|23016.6|22996.6|7
1656605930000|2022-06-30 16:18:50|23021.6|23001.6|23021.9|23001.9|23021.9|23001.9|23019.4|22999.4|11
1656605940000|2022-06-30 16:19:00|23024.1|23004.1|23026.9|23006.9|23026.9|23006.9|23024.1|23004.1|6
1656605950000|2022-06-30 16:19:10|23027.1|23007.1|23039.6|23019.6|23039.6|23019.6|23027.1|23007.1|9
1656605960000|2022-06-30 16:19:20|23041.8|23021.8|23041.8|23021.8|23041.8|23021.8|23041.8|23021.8|7
1656605970000|2022-06-30 16:19:30|23042.1|23022.1|23039.6|23019.6|23044.3|23024.3|23039.6|23019.6|9
1656605980000|2022-06-30 16:19:40|23037.3|23017.3|23037.3|23017.3|23037.3|23017.3|23037.3|23017.3|10
1656605990000|2022-06-30 16:19:50|23039.8|23019.8|23037.3|23017.3|23039.8|23019.8|23037.3|23017.3|1
1656606000000|2022-06-30 16:20:00|||||||||18
1656606010000|2022-06-30 16:20:10|23035|23015|23037.3|23017.3|23037.3|23017.3|23035|23015|47
1656606020000|2022-06-30 16:20:20|23039.6|23019.6|23041.8|23021.8|23043.9|23023.9|23039.6|23019.6|3
1656606030000|2022-06-30 16:20:30|||||||||3
1656606040000|2022-06-30 16:20:40|||||||||1
1656606050000|2022-06-30 16:20:50|23039.6|23019.6|23044.1|23024.1|23044.1|23024.1|23039.3|23019.3|5
1656606060000|2022-06-30 16:21:00|23044.3|23024.3|23044.1|23024.1|23046.6|23026.6|23044.1|23024.1|5
1656606070000|2022-06-30 16:21:10|23044.3|23024.3|23044.3|23024.3|23044.3|23024.3|23044.3|23024.3|14
1656606080000|2022-06-30 16:21:20|23044.1|23024.1|23044.3|23024.3|23044.3|23024.3|23041.8|23021.8|22
1656606090000|2022-06-30 16:21:30|23044.6|23024.6|23042.3|23022.3|23044.6|23024.6|23042.3|23022.3|1
1656606100000|2022-06-30 16:21:40|23044.6|23024.6|23037.1|23017.1|23044.6|23024.6|23037.1|23017.1|15
1656606110000|2022-06-30 16:21:50|23034.8|23014.8|23032.1|23012.1|23034.8|23014.8|23032.1|23012.1|4
1656606120000|2022-06-30 16:22:00|23036.6|23016.6|23036.8|23016.8|23036.8|23016.8|23036.6|23016.6|1
1656606130000|2022-06-30 16:22:10|23036.6|23016.6|23029.3|23009.3|23036.8|23016.8|23029.3|23009.3|11
1656606140000|2022-06-30 16:22:20|23021.8|23001.8|23001.8|22981.8|23021.8|23001.8|22996.6|22976.6|41
1656606150000|2022-06-30 16:22:30|23004.1|22984.1|23004.6|22984.6|23004.6|22984.6|23002.1|22982.1|20
1656606160000|2022-06-30 16:22:40|23004.3|22984.3|23004.6|22984.6|23006.8|22986.8|23004.3|22984.3|1
1656606170000|2022-06-30 16:22:50|23002.1|22982.1|22997.3|22977.3|23002.1|22982.1|22997.3|22977.3|5
1656606180000|2022-06-30 16:23:00|22996.8|22976.8|22989.6|22969.6|23004.6|22984.6|22989.6|22969.6|73
1656606190000|2022-06-30 16:23:10|22987.1|22967.1|22999.3|22979.3|22999.3|22979.3|22987.1|22967.1|43
1656606200000|2022-06-30 16:23:20|23001.8|22981.8|22992.5|22972.5|23001.8|22981.8|22992.5|22972.5|41
1656606210000|2022-06-30 16:23:30|22990.2|22970.2|22972.7|22952.7|22990.2|22970.2|22970.2|22950.2|33
1656606220000|2022-06-30 16:23:40|22977.3|22957.3|22977.7|22957.7|22977.7|22957.7|22975|22955|45
1656606230000|2022-06-30 16:23:50|22980|22960|22987.5|22967.5|22990|22970|22980|22960|26
1656606240000|2022-06-30 16:24:00|22987.3|22967.3|22972.7|22952.7|22987.3|22967.3|22970.5|22950.5|57
1656606250000|2022-06-30 16:24:10|22975|22955|22990|22970|22995|22975|22975|22955|29
1656606260000|2022-06-30 16:24:20|22987.7|22967.7|23002.5|22982.5|23002.5|22982.5|22985.2|22965.2|55
1656606270000|2022-06-30 16:24:30|23002.3|22982.3|22994.6|22974.6|23002.3|22982.3|22989.8|22969.8|59
1656606280000|2022-06-30 16:24:40|22996.8|22976.8|23010.2|22990.2|23012.5|22992.5|22996.8|22976.8|54
1656606290000|2022-06-30 16:24:50|23012.5|22992.5|23007.3|22987.3|23012.5|22992.5|23005.2|22985.2|61
1656606300000|2022-06-30 16:25:00|23002.7|22982.7|22992.5|22972.5|23002.7|22982.7|22992.5|22972.5|33
1656606310000|2022-06-30 16:25:10|||||||||6
1656606320000|2022-06-30 16:25:20|22994.8|22974.8|22992.5|22972.5|22995|22975|22992.5|22972.5|9
1656606330000|2022-06-30 16:25:30|22997.5|22977.5|22997.5|22977.5|22997.5|22977.5|22997.5|22977.5|5
1656606340000|2022-06-30 16:25:40|22995.2|22975.2|22995|22975|22995.2|22975.2|22995|22975|5
1656606350000|2022-06-30 16:25:50|22992.7|22972.7|22997.5|22977.5|22997.5|22977.5|22992.5|22972.5|20
1656606360000|2022-06-30 16:26:00|||||||||7
1656606370000|2022-06-30 16:26:10|22995|22975|22992.5|22972.5|22995|22975|22992.5|22972.5|7
1656606390000|2022-06-30 16:26:30|||||||||3
1656606400000|2022-06-30 16:26:40|22994.8|22974.8|23000|22980|23000|22980|22994.8|22974.8|6
1656606410000|2022-06-30 16:26:50|23000.2|22980.2|23000.2|22980.2|23000.2|22980.2|23000.2|22980.2|1
1656606420000|2022-06-30 16:27:00|23002.5|22982.5|23002.5|22982.5|23002.5|22982.5|23002.5|22982.5|4
1656606430000|2022-06-30 16:27:10|23005.2|22985.2|23010|22990|23010|22990|23005.2|22985.2|3
1656606440000|2022-06-30 16:27:20|23012.5|22992.5|23012.5|22992.5|23012.5|22992.5|23012.5|22992.5|0
1656606450000|2022-06-30 16:27:30|23010|22990|23010|22990|23010|22990|23010|22990|0
1656606470000|2022-06-30 16:27:50|||||||||1
1656606480000|2022-06-30 16:28:00|||||||||3
1656606520000|2022-06-30 16:28:40|23007.5|22987.5|23010|22990|23010|22990|23007.5|22987.5|10
1656606530000|2022-06-30 16:28:50|||||||||5
1656606560000|2022-06-30 16:29:20|23007.5|22987.5|23007.5|22987.5|23007.5|22987.5|23007.5|22987.5|15
1656606570000|2022-06-30 16:29:30|23009.8|22989.8|23015|22995|23015|22995|23009.8|22989.8|4
1656606580000|2022-06-30 16:29:40|23017.3|22997.3|23015|22995|23017.5|22997.5|23015|22995|3
1656606600000|2022-06-30 16:30:00|23012.7|22992.7|23012.5|22992.5|23012.7|22992.7|23012.5|22992.5|10
1656606610000|2022-06-30 16:30:10|23012.3|22992.3|23010|22990|23012.3|22992.3|23010|22990|2
1656606620000|2022-06-30 16:30:20|23012.5|22992.5|23012.5|22992.5|23012.5|22992.5|23012.5|22992.5|2
1656606630000|2022-06-30 16:30:30|23015|22995|23015|22995|23015|22995|23015|22995|3
1656606640000|2022-06-30 16:30:40|||||||||3
1656606650000|2022-06-30 16:30:50|23017.3|22997.3|23017.5|22997.5|23017.5|22997.5|23015|22995|17
1656606660000|2022-06-30 16:31:00|23017.7|22997.7|23017.5|22997.5|23017.7|22997.7|23017.5|22997.5|6
1656606670000|2022-06-30 16:31:10|||||||||1
1656606710000|2022-06-30 16:31:50|||||||||1
1656606720000|2022-06-30 16:32:00|23015|22995|23015|22995|23015|22995|23015|22995|10
1656606730000|2022-06-30 16:32:10|23012.5|22992.5|23012.5|22992.5|23012.5|22992.5|23012.5|22992.5|10
1656606740000|2022-06-30 16:32:20|23010|22990|23007.5|22987.5|23010|22990|23007.5|22987.5|0
1656606750000|2022-06-30 16:32:30|23010|22990|23012.3|22992.3|23012.3|22992.3|23010|22990|8
1656606770000|2022-06-30 16:32:50|23014.8|22994.8|23015|22995|23015|22995|23014.8|22994.8|9
1656606780000|2022-06-30 16:33:00|||||||||1
1656606800000|2022-06-30 16:33:20|23019.8|22999.8|23019.8|22999.8|23019.8|22999.8|23019.8|22999.8|2
1656606810000|2022-06-30 16:33:30|23020|23000|23017.7|22997.7|23020|23000|23017.7|22997.7|1
1656606820000|2022-06-30 16:33:40|23017.5|22997.5|23017.5|22997.5|23017.5|22997.5|23017.5|22997.5|0
1656606830000|2022-06-30 16:33:50|23015|22995|23015|22995|23015|22995|23015|22995|5
1656606840000|2022-06-30 16:34:00|23012.7|22992.7|23002.7|22982.7|23012.7|22992.7|23002.7|22982.7|12
1656606850000|2022-06-30 16:34:10|23002.5|22982.5|23002.5|22982.5|23002.5|22982.5|23002.5|22982.5|0
1656606860000|2022-06-30 16:34:20|23000.2|22980.2|23002.5|22982.5|23002.7|22982.7|23000|22980|3
1656606880000|2022-06-30 16:34:40|23004.8|22984.8|23007.3|22987.3|23007.3|22987.3|23004.8|22984.8|4
1656606890000|2022-06-30 16:34:50|23007.5|22987.5|23005|22985|23007.5|22987.5|23005|22985|4
1656606940000|2022-06-30 16:35:40|23007.5|22987.5|23007.5|22987.5|23007.5|22987.5|23007.5|22987.5|10
1656606950000|2022-06-30 16:35:50|||||||||4
1656606960000|2022-06-30 16:36:00|23009.7|22989.7|23009.7|22989.7|23009.7|22989.7|23009.7|22989.7|1
1656606970000|2022-06-30 16:36:10|23012.5|22992.5|23012.5|22992.5|23012.5|22992.5|23012.5|22992.5|1
1656606980000|2022-06-30 16:36:20|23010|22990|23010|22990|23010|22990|23010|22990|1
1656607000000|2022-06-30 16:36:40|23007.5|22987.5|23007.7|22987.7|23010|22990|23007.5|22987.5|1
1656607020000|2022-06-30 16:37:00|23007.5|22987.5|23010|22990|23010|22990|23007.5|22987.5|2
1656607030000|2022-06-30 16:37:10|23007.5|22987.5|23007.5|22987.5|23007.5|22987.5|23007.5|22987.5|1
1656607040000|2022-06-30 16:37:20|23009.7|22989.7|23007.7|22987.7|23010|22990|23007.5|22987.5|0
1656607050000|2022-06-30 16:37:30|23007.5|22987.5|23007.5|22987.5|23007.5|22987.5|23007.5|22987.5|0
1656607070000|2022-06-30 16:37:50|||||||||1
1656607080000|2022-06-30 16:38:00|23007.2|22987.2|23002.7|22982.7|23007.2|22987.2|23002.7|22982.7|3
1656607090000|2022-06-30 16:38:10|23000.2|22980.2|22997.9|22977.9|23000.2|22980.2|22997.9|22977.9|0
1656607100000|2022-06-30 16:38:20|23000.2|22980.2|23000.2|22980.2|23000.2|22980.2|23000.2|22980.2|0
1656607130000|2022-06-30 16:38:50|22997.9|22977.9|23000.2|22980.2|23000.2|22980.2|22997.9|22977.9|5
1656607140000|2022-06-30 16:39:00|22997.9|22977.9|22992.7|22972.7|22997.9|22977.9|22992.7|22972.7|10
1656607150000|2022-06-30 16:39:10|22995|22975|22995.2|22975.2|22995.2|22975.2|22995|22975|2
1656607180000|2022-06-30 16:39:40|22992.9|22972.9|22992.5|22972.5|22992.9|22972.9|22992.5|22972.5|4
1656607190000|2022-06-30 16:39:50|22990.2|22970.2|22990.2|22970.2|22990.2|22970.2|22990.2|22970.2|0
1656607210000|2022-06-30 16:40:10|||||||||2
1656607220000|2022-06-30 16:40:20|22985.2|22965.2|22985.2|22965.2|22985.2|22965.2|22985.2|22965.2|3
1656607240000|2022-06-30 16:40:40|22985|22965|22985|22965|22985|22965|22985|22965|3
1656607260000|2022-06-30 16:41:00|22987.5|22967.5|22985|22965|22987.5|22967.5|22985|22965|1
1656607270000|2022-06-30 16:41:10|22985.2|22965.2|22989.7|22969.7|22989.7|22969.7|22985.2|22965.2|3
1656607280000|2022-06-30 16:41:20|22990|22970|22995|22975|22995|22975|22990|22970|16
1656607320000|2022-06-30 16:42:00|22997.2|22977.2|23005|22985|23005|22985|22997.2|22977.2|6
1656607350000|2022-06-30 16:42:30|||||||||3
1656607370000|2022-06-30 16:42:50|23002.7|22982.7|23002.7|22982.7|23002.7|22982.7|23000.2|22980.2|3
1656607380000|2022-06-30 16:43:00|23000.2|22980.2|23000.2|22980.2|23000.2|22980.2|23000.2|22980.2|0
1656607390000|2022-06-30 16:43:10|23002.7|22982.7|23002.7|22982.7|23002.7|22982.7|23002.7|22982.7|1
1656607410000|2022-06-30 16:43:30|23007.2|22987.2|23007.2|22987.2|23007.2|22987.2|23007.2|22987.2|3
1656607420000|2022-06-30 16:43:40|23007.5|22987.5|23007.5|22987.5|23007.5|22987.5|23007.5|22987.5|0
1656607440000|2022-06-30 16:44:00|23007.4|22987.4|23009.9|22989.9|23009.9|22989.9|23007.4|22987.4|2
1656607450000|2022-06-30 16:44:10|23012.4|22992.4|23012.4|22992.4|23012.4|22992.4|23012.4|22992.4|2
1656607460000|2022-06-30 16:44:20|23012.2|22992.2|23012.2|22992.2|23012.2|22992.2|23012.2|22992.2|2
1656607470000|2022-06-30 16:44:30|23012.4|22992.4|23012.4|22992.4|23012.4|22992.4|23012.4|22992.4|3
1656607480000|2022-06-30 16:44:40|23014.7|22994.7|23014.9|22994.9|23014.9|22994.9|23014.7|22994.7|0
1656607490000|2022-06-30 16:44:50|||||||||5
1656607500000|2022-06-30 16:45:00|23017.4|22997.4|23032.4|23012.4|23032.4|23012.4|23017.4|22997.4|14
1656607510000|2022-06-30 16:45:10|||||||||3
1656607520000|2022-06-30 16:45:20|||||||||2
1656607530000|2022-06-30 16:45:30|||||||||3
1656607540000|2022-06-30 16:45:40|||||||||1
1656607550000|2022-06-30 16:45:50|23032.2|23012.2|23032.2|23012.2|23032.2|23012.2|23032.2|23012.2|20
1656607560000|2022-06-30 16:46:00|23032|23012|23032.4|23012.4|23032.4|23012.4|23032|23012|4
1656607570000|2022-06-30 16:46:10|||||||||1
1656607600000|2022-06-30 16:46:40|23039.5|23019.5|23039.5|23019.5|23039.5|23019.5|23039.5|23019.5|3
1656607610000|2022-06-30 16:46:50|23042|23022|23049.5|23029.5|23049.5|23029.5|23042|23022|12
1656607620000|2022-06-30 16:47:00|23057|23037|23064.5|23044.5|23064.5|23044.5|23057|23037|27
1656607630000|2022-06-30 16:47:10|||||||||2
1656607640000|2022-06-30 16:47:20|23072|23052|23072|23052|23072|23052|23072|23052|1
1656607650000|2022-06-30 16:47:30|||||||||4
1656607680000|2022-06-30 16:48:00|23074.5|23054.5|23081.8|23061.8|23081.8|23061.8|23074.5|23054.5|39
1656607690000|2022-06-30 16:48:10|23079.5|23059.5|23079.5|23059.5|23079.5|23059.5|23079.5|23059.5|2
1656607700000|2022-06-30 16:48:20|||||||||2
1656607710000|2022-06-30 16:48:30|23077|23057|23069.5|23049.5|23077|23057|23069.5|23049.5|7
1656607730000|2022-06-30 16:48:50|||||||||1
1656607740000|2022-06-30 16:49:00|23069.2|23049.2|23069.5|23049.5|23069.5|23049.5|23069.2|23049.2|11
1656607750000|2022-06-30 16:49:10|||||||||1
1656607810000|2022-06-30 16:50:10|23062.2|23042.2|23057.2|23037.2|23062.2|23042.2|23057.2|23037.2|3
1656607820000|2022-06-30 16:50:20|23059.5|23039.5|23059.5|23039.5|23059.5|23039.5|23059.5|23039.5|0
1656607830000|2022-06-30 16:50:30|||||||||1
1656607840000|2022-06-30 16:50:40|23062|23042|23064.5|23044.5|23064.5|23044.5|23062|23042|1
1656607850000|2022-06-30 16:50:50|23062.2|23042.2|23062.2|23042.2|23062.2|23042.2|23062.2|23042.2|0
1656607860000|2022-06-30 16:51:00|23064.5|23044.5|23064.5|23044.5|23064.5|23044.5|23062|23042|1
1656607870000|2022-06-30 16:51:10|23066.7|23046.7|23067|23047|23067|23047|23066.7|23046.7|1
1656607880000|2022-06-30 16:51:20|23088.1|23068.1|23090.4|23070.4|23090.4|23070.4|23088.1|23068.1|1
1656607890000|2022-06-30 16:51:30|23091.5|23071.5|23099.5|23079.5|23099.5|23079.5|23091.5|23071.5|7
1656607900000|2022-06-30 16:51:40|||||||||3
1656607910000|2022-06-30 16:51:50|23101.7|23081.7|23099.5|23079.5|23101.7|23081.7|23099.5|23079.5|3
1656607920000|2022-06-30 16:52:00|||||||||3
1656607930000|2022-06-30 16:52:10|23099.2|23079.2|23089.5|23069.5|23099.2|23079.2|23089.5|23069.5|14
1656607940000|2022-06-30 16:52:20|23089.2|23069.2|23091.5|23071.5|23091.5|23071.5|23089.2|23069.2|3
1656607960000|2022-06-30 16:52:40|23091.3|23071.3|23091.3|23071.3|23091.3|23071.3|23091.3|23071.3|2
1656607970000|2022-06-30 16:52:50|||||||||1
1656607980000|2022-06-30 16:53:00|23089|23069|23086.5|23066.5|23089|23069|23086.5|23066.5|24
1656607990000|2022-06-30 16:53:10|23079.7|23059.7|23079.7|23059.7|23079.7|23059.7|23079.7|23059.7|1
1656608000000|2022-06-30 16:53:20|23079|23059|23079|23059|23081.5|23061.5|23079|23059|5
1656608010000|2022-06-30 16:53:30|23074|23054|23074|23054|23074|23054|23074|23054|0
1656608040000|2022-06-30 16:54:00|23071.5|23051.5|23071.5|23051.5|23071.5|23051.5|23071.5|23051.5|2
1656608050000|2022-06-30 16:54:10|||||||||2
1656608060000|2022-06-30 16:54:20|23069|23049|23069|23049|23069|23049|23069|23049|2
1656608080000|2022-06-30 16:54:40|23064.5|23044.5|23061.5|23041.5|23064.5|23044.5|23061.5|23041.5|5
1656608100000|2022-06-30 16:55:00|23064|23044|23064|23044|23064|23044|23064|23044|4
1656608110000|2022-06-30 16:55:10|23066.3|23046.3|23066.5|23046.5|23066.5|23046.5|23066.3|23046.3|1
1656608120000|2022-06-30 16:55:20|||||||||1
1656608130000|2022-06-30 16:55:30|23066.7|23046.7|23071.3|23051.3|23071.3|23051.3|23066.7|23046.7|1
1656608150000|2022-06-30 16:55:50|||||||||1
1656608160000|2022-06-30 16:56:00|||||||||1
1656608180000|2022-06-30 16:56:20|23069|23049|23066.5|23046.5|23069|23049|23066.5|23046.5|3
1656608190000|2022-06-30 16:56:30|23064|23044|23061.5|23041.5|23064|23044|23061.5|23041.5|1
1656608210000|2022-06-30 16:56:50|23064|23044|23064|23044|23064|23044|23064|23044|1
1656608220000|2022-06-30 16:57:00|23063.8|23043.8|23059.2|23039.2|23063.8|23043.8|23059.2|23039.2|4
1656608230000|2022-06-30 16:57:10|23058.8|23038.8|23058.5|23038.5|23058.8|23038.8|23058.5|23038.5|7
1656608240000|2022-06-30 16:57:20|||||||||1
1656608250000|2022-06-30 16:57:30|23058.8|23038.8|23058.8|23038.8|23058.8|23038.8|23058.8|23038.8|2
1656608260000|2022-06-30 16:57:40|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|23056.3|23036.3|3
1656608280000|2022-06-30 16:58:00|||||||||2
1656608300000|2022-06-30 16:58:20|23054|23034|23054|23034|23054|23034|23054|23034|0
1656608310000|2022-06-30 16:58:30|23053.8|23033.8|23051.3|23031.3|23053.8|23033.8|23051.3|23031.3|5
1656608330000|2022-06-30 16:58:50|||||||||1
1656608340000|2022-06-30 16:59:00|23053.5|23033.5|23058.1|23038.1|23058.1|23038.1|23053.5|23033.5|6
1656608350000|2022-06-30 16:59:10|23058.8|23038.8|23058.8|23038.8|23058.8|23038.8|23058.8|23038.8|1
1656608360000|2022-06-30 16:59:20|23063.5|23043.5|23065.8|23045.8|23065.8|23045.8|23063.5|23043.5|2
1656608390000|2022-06-30 16:59:50|23070.3|23050.3|23070.6|23050.6|23070.6|23050.6|23065.8|23045.8|4
1656608400000|2022-06-30 17:00:00|23070.8|23050.8|23066.5|23046.5|23073.3|23053.3|23066.5|23046.5|14
1656608410000|2022-06-30 17:00:10|23064.2|23044.2|23059.2|23039.2|23064.2|23044.2|23059.2|23039.2|2
1656608420000|2022-06-30 17:00:20|23056.7|23036.7|23056.3|23036.3|23056.7|23036.7|23056.3|23036.3|1
1656608430000|2022-06-30 17:00:30|23053.5|23033.5|23053.5|23033.5|23053.5|23033.5|23053.5|23033.5|1
1656608440000|2022-06-30 17:00:40|23053.8|23033.8|23053.8|23033.8|23053.8|23033.8|23053.8|23033.8|0
1656608450000|2022-06-30 17:00:50|23054|23034|23051.3|23031.3|23054|23034|23051.3|23031.3|5
1656608460000|2022-06-30 17:01:00|23053.5|23033.5|23056.3|23036.3|23061.3|23041.3|23053.5|23033.5|9
1656608470000|2022-06-30 17:01:10|23060.8|23040.8|23068.8|23048.8|23068.8|23048.8|23060.8|23040.8|4
1656608480000|2022-06-30 17:01:20|23066.3|23046.3|23066.3|23046.3|23066.3|23046.3|23066.3|23046.3|3
1656608490000|2022-06-30 17:01:30|23066.2|23046.2|23061.2|23041.2|23066.2|23046.2|23061.2|23041.2|1
1656608500000|2022-06-30 17:01:40|||||||||1
1656608510000|2022-06-30 17:01:50|23063.5|23043.5|23061.2|23041.2|23063.7|23043.7|23058.7|23038.7|3
1656608530000|2022-06-30 17:02:10|23058.7|23038.7|23041.2|23021.2|23058.7|23038.7|23041.2|23021.2|10
1656608550000|2022-06-30 17:02:30|23043.7|23023.7|23043.7|23023.7|23043.7|23023.7|23043.7|23023.7|1
1656608570000|2022-06-30 17:02:50|23046.2|23026.2|23046.2|23026.2|23046.2|23026.2|23046.2|23026.2|4
1656608580000|2022-06-30 17:03:00|23048.5|23028.5|23048.5|23028.5|23048.5|23028.5|23048.5|23028.5|1
1656608590000|2022-06-30 17:03:10|23046.5|23026.5|23051.2|23031.2|23051.2|23031.2|23046.2|23026.2|4
1656608610000|2022-06-30 17:03:30|||||||||1
1656608620000|2022-06-30 17:03:40|23051.7|23031.7|23061|23041|23061|23041|23051.2|23031.2|3
1656608640000|2022-06-30 17:04:00|23061.2|23041.2|23056.2|23036.2|23061.2|23041.2|23056.2|23036.2|4
1656608650000|2022-06-30 17:04:10|23056|23036|23056|23036|23056|23036|23056|23036|0
1656608660000|2022-06-30 17:04:20|23053.7|23033.7|23053.5|23033.5|23053.7|23033.7|23053.5|23033.5|0
1656608670000|2022-06-30 17:04:30|23051|23031|23046.2|23026.2|23051|23031|23046.2|23026.2|5
1656608700000|2022-06-30 17:05:00|23046|23026|23034|23014|23046|23026|23034|23014|4
1656608710000|2022-06-30 17:05:10|23033.7|23013.7|23033.5|23013.5|23033.7|23013.7|23031.2|23011.2|7
1656608720000|2022-06-30 17:05:20|23038.7|23018.7|23038.7|23018.7|23041.2|23021.2|23038.7|23018.7|11
1656608740000|2022-06-30 17:05:40|||||||||2
1656608760000|2022-06-30 17:06:00|23036.5|23016.5|23036.5|23016.5|23036.5|23016.5|23036.5|23016.5|0
1656608770000|2022-06-30 17:06:10|23036.2|23016.2|23036.2|23016.2|23036.2|23016.2|23036.2|23016.2|0
1656608780000|2022-06-30 17:06:20|23028.7|23008.7|23014|22994|23028.7|23008.7|23014|22994|11
1656608790000|2022-06-30 17:06:30|23016|22996|23016|22996|23016|22996|23016|22996|2
1656608800000|2022-06-30 17:06:40|23016.5|22996.5|23011.5|22991.5|23016.5|22996.5|23011.5|22991.5|2
1656608810000|2022-06-30 17:06:50|23014|22994|23014|22994|23014|22994|23014|22994|2
1656608820000|2022-06-30 17:07:00|23011.5|22991.5|23011.5|22991.5|23011.5|22991.5|23011.5|22991.5|4
1656608850000|2022-06-30 17:07:30|||||||||1
1656608870000|2022-06-30 17:07:50|23018.7|22998.7|23018.7|22998.7|23018.7|22998.7|23018.7|22998.7|2
1656608880000|2022-06-30 17:08:00|23019|22999|23014|22994|23019|22999|23014|22994|3
1656608900000|2022-06-30 17:08:20|||||||||1
1656608940000|2022-06-30 17:09:00|23011.5|22991.5|23011.5|22991.5|23011.5|22991.5|23011.5|22991.5|2
1656608970000|2022-06-30 17:09:30|23011.2|22991.2|23011.2|22991.2|23011.2|22991.2|23011.2|22991.2|0
1656608980000|2022-06-30 17:09:40|23011.4|22991.4|23008.9|22988.9|23011.4|22991.4|23006.4|22986.4|7
1656608990000|2022-06-30 17:09:50|23011.4|22991.4|23011.4|22991.4|23011.4|22991.4|23011.4|22991.4|2
1656609000000|2022-06-30 17:10:00|||||||||3
1656609010000|2022-06-30 17:10:10|23028.5|23008.5|23018.9|22998.9|23028.5|23008.5|23018.9|22998.9|7
1656609020000|2022-06-30 17:10:20|23023.9|23003.9|23018.9|22998.9|23023.9|23003.9|23018.9|22998.9|2
1656609030000|2022-06-30 17:10:30|23019.2|22999.2|23021.4|23001.4|23021.4|23001.4|23019.2|22999.2|2
1656609040000|2022-06-30 17:10:40|23018.9|22998.9|23016.4|22996.4|23018.9|22998.9|23016.4|22996.4|20
1656609100000|2022-06-30 17:11:40|||||||||1
1656609110000|2022-06-30 17:11:50|23018.7|22998.7|23016.2|22996.2|23018.7|22998.7|23016.2|22996.2|4
1656609120000|2022-06-30 17:12:00|23018.5|22998.5|23018.5|22998.5|23018.5|22998.5|23018.5|22998.5|0
1656609130000|2022-06-30 17:12:10|23021|23001|23018.5|22998.5|23021|23001|23018.5|22998.5|2
1656609150000|2022-06-30 17:12:30|23023.5|23003.5|23031|23011|23031|23011|23023.5|23003.5|6
1656609160000|2022-06-30 17:12:40|23028.5|23008.5|23023.5|23003.5|23028.5|23008.5|23023.5|23003.5|10
1656609170000|2022-06-30 17:12:50|23021.2|23001.2|23028.3|23008.3|23028.3|23008.3|23021|23001|5
1656609180000|2022-06-30 17:13:00|23028.5|23008.5|23026|23006|23028.5|23008.5|23026|23006|2
1656609190000|2022-06-30 17:13:10|23023.3|23003.3|23023.3|23003.3|23023.3|23003.3|23023.3|23003.3|7
1656609200000|2022-06-30 17:13:20|23025.8|23005.8|23021.2|23001.2|23025.8|23005.8|23021.2|23001.2|2
1656609210000|2022-06-30 17:13:30|23020.8|23000.8|23018.5|22998.5|23020.8|23000.8|23018.5|22998.5|7
1656609230000|2022-06-30 17:13:50|23023|23003|23013.5|22993.5|23023|23003|23013.5|22993.5|5
1656609240000|2022-06-30 17:14:00|23011|22991|23011|22991|23011|22991|23011|22991|6
1656609250000|2022-06-30 17:14:10|||||||||4
1656609280000|2022-06-30 17:14:40|||||||||4
1656609310000|2022-06-30 17:15:10|23008.5|22988.5|23008.5|22988.5|23008.5|22988.5|23008.5|22988.5|1
1656609320000|2022-06-30 17:15:20|23011|22991|23011|22991|23011|22991|23011|22991|7
1656609330000|2022-06-30 17:15:30|23013.5|22993.5|23013.5|22993.5|23013.5|22993.5|23013.5|22993.5|10
1656609350000|2022-06-30 17:15:50|||||||||7
1656609360000|2022-06-30 17:16:00|||||||||5
1656609380000|2022-06-30 17:16:20|23011|22991|23011|22991|23011|22991|23011|22991|3
1656609390000|2022-06-30 17:16:30|||||||||1
1656609410000|2022-06-30 17:16:50|23008.7|22988.7|23006|22986|23008.7|22988.7|23006|22986|31
1656609420000|2022-06-30 17:17:00|||||||||1
1656609440000|2022-06-30 17:17:20|||||||||1
1656609450000|2022-06-30 17:17:30|23008.5|22988.5|23008.5|22988.5|23008.5|22988.5|23008.5|22988.5|4
1656609470000|2022-06-30 17:17:50|23011|22991|23021|23001|23021|23001|23011|22991|8
1656609500000|2022-06-30 17:18:20|23023.2|23003.2|23028.2|23008.2|23028.2|23008.2|23023.2|23003.2|2
1656609530000|2022-06-30 17:18:50|23030.5|23010.5|23023|23003|23030.5|23010.5|23023|23003|7
1656609540000|2022-06-30 17:19:00|23025.7|23005.7|23023.2|23003.2|23025.7|23005.7|23023.2|23003.2|3
1656609580000|2022-06-30 17:19:40|23025.7|23005.7|23025.7|23005.7|23025.7|23005.7|23025.7|23005.7|2
1656609590000|2022-06-30 17:19:50|||||||||3
1656609600000|2022-06-30 17:20:00|23028|23008|23030.5|23010.5|23030.5|23010.5|23028|23008|0
1656609630000|2022-06-30 17:20:30|23031|23011|23031|23011|23031|23011|23031|23011|0
1656609640000|2022-06-30 17:20:40|23031.2|23011.2|23031.2|23011.2|23031.2|23011.2|23031.2|23011.2|0
1656609650000|2022-06-30 17:20:50|23036|23016|23036|23016|23036|23016|23036|23016|7
1656609660000|2022-06-30 17:21:00|23036.2|23016.2|23038.5|23018.5|23038.5|23018.5|23036.2|23016.2|2
1656609680000|2022-06-30 17:21:20|23043.2|23023.2|23045.7|23025.7|23045.7|23025.7|23043.2|23023.2|4
1656609710000|2022-06-30 17:21:50|||||||||1
1656609720000|2022-06-30 17:22:00|23050.7|23030.7|23050.7|23030.7|23050.7|23030.7|23050.7|23030.7|3
1656609730000|2022-06-30 17:22:10|23053.2|23033.2|23053.2|23033.2|23053.2|23033.2|23053.2|23033.2|1
1656609760000|2022-06-30 17:22:40|23053.4|23033.4|23053.4|23033.4|23053.4|23033.4|23053.4|23033.4|0
1656609780000|2022-06-30 17:23:00|23055.9|23035.9|23055.9|23035.9|23055.9|23035.9|23055.9|23035.9|4
1656609790000|2022-06-30 17:23:10|23063.4|23043.4|23063.4|23043.4|23063.4|23043.4|23063.4|23043.4|2
1656609800000|2022-06-30 17:23:20|23065.7|23045.7|23060.7|23040.7|23065.7|23045.7|23060.7|23040.7|12
1656609810000|2022-06-30 17:23:30|23060.9|23040.9|23060.3|23040.3|23063|23043|23058.2|23038.2|13
1656609820000|2022-06-30 17:23:40|23053.4|23033.4|23045.9|23025.9|23053.4|23033.4|23045.9|23025.9|2
1656609830000|2022-06-30 17:23:50|23043.7|23023.7|23043.2|23023.2|23045.9|23025.9|23043.2|23023.2|10
1656609840000|2022-06-30 17:24:00|23038.2|23018.2|23010.5|22990.5|23038.2|23018.2|23010.5|22990.5|13
1656609850000|2022-06-30 17:24:10|23012.8|22992.8|23015.5|22995.5|23015.5|22995.5|23012.8|22992.8|5
1656609860000|2022-06-30 17:24:20|||||||||6
1656609870000|2022-06-30 17:24:30|23010.7|22990.7|23008.2|22988.2|23010.7|22990.7|23008.2|22988.2|5
1656609880000|2022-06-30 17:24:40|||||||||12
1656609890000|2022-06-30 17:24:50|23003.7|22983.7|23003.7|22983.7|23003.7|22983.7|23003.4|22983.4|9
1656609900000|2022-06-30 17:25:00|23003.2|22983.2|23010.5|22990.5|23010.5|22990.5|23003.2|22983.2|11
1656609920000|2022-06-30 17:25:20|23008|22988|22985.5|22965.5|23008|22988|22982.5|22962.5|11
1656609930000|2022-06-30 17:25:30|22985.7|22965.7|22985.7|22965.7|22985.7|22965.7|22985.7|22965.7|1
1656609940000|2022-06-30 17:25:40|||||||||2
1656609950000|2022-06-30 17:25:50|22985.9|22965.9|23000.5|22980.5|23000.5|22980.5|22985.9|22965.9|2
1656609960000|2022-06-30 17:26:00|||||||||1
1656609970000|2022-06-30 17:26:10|22998|22978|22995.5|22975.5|22998|22978|22995.5|22975.5|3
1656609980000|2022-06-30 17:26:20|||||||||3
1656610000000|2022-06-30 17:26:40|22985.5|22965.5|22985.5|22965.5|22985.5|22965.5|22985.5|22965.5|3
1656610010000|2022-06-30 17:26:50|22983|22963|22983|22963|22983|22963|22983|22963|1
1656610020000|2022-06-30 17:27:00|22978|22958|22975.5|22955.5|22978|22958|22975.5|22955.5|2
1656610030000|2022-06-30 17:27:10|||||||||4
1656610050000|2022-06-30 17:27:30|22975.2|22955.2|22968|22948|22975.2|22955.2|22968|22948|4
1656610060000|2022-06-30 17:27:40|22963.4|22943.4|22963.2|22943.2|22963.4|22943.4|22960.9|22940.9|3
1656610070000|2022-06-30 17:27:50|22963.4|22943.4|22965.5|22945.5|22965.7|22945.7|22963.2|22943.2|4
1656610080000|2022-06-30 17:28:00|22965.7|22945.7|22960.7|22940.7|22965.7|22945.7|22960.7|22940.7|3
1656610090000|2022-06-30 17:28:10|22960.2|22940.2|22955.7|22935.7|22960.2|22940.2|22955.7|22935.7|4
1656610100000|2022-06-30 17:28:20|22953.4|22933.4|22950.5|22930.5|22955.7|22935.7|22950.5|22930.5|5
1656610110000|2022-06-30 17:28:30|||||||||5
1656610120000|2022-06-30 17:28:40|22950.7|22930.7|22950.7|22930.7|22950.7|22930.7|22950.7|22930.7|1
1656610130000|2022-06-30 17:28:50|22950.9|22930.9|22955.5|22935.5|22963.2|22935.5|22950.9|22923.2|5
1656610140000|2022-06-30 17:29:00|22957.7|22937.7|22962.7|22942.7|22962.7|22942.7|22957.7|22937.7|35
1656610150000|2022-06-30 17:29:10|22963|22943|22963|22943|22963|22943|22963|22943|5
1656610160000|2022-06-30 17:29:20|22960.5|22940.5|23000.5|22960.5|23000.7|22963.2|22960.5|22937.5|39
1656610170000|2022-06-30 17:29:30|23002.7|22962.7|23008|22968|23008.2|22975.7|22993.2|22962.7|5
1656610180000|2022-06-30 17:29:40|23000.9|22980.9|23013.2|22973.2|23013.4|22981.2|23000.9|22973.2|25
1656610190000|2022-06-30 17:29:50|23013.4|22973.4|23028.7|22968.7|23028.7|22985.9|23005.7|22968.7|6
1656663300000|2022-07-01 08:15:00|23020.3|22980.3|23150.8|23130.8|23154.1|23130.8|23020.3|22980.3|44
1656663310000|2022-07-01 08:15:10|23153|23133|23155.5|23135.5|23155.5|23135.5|23153|23133|4
1656663320000|2022-07-01 08:15:20|23158|23138|23158.3|23138.3|23158.3|23138.3|23156|23136|15
1656663330000|2022-07-01 08:15:30|23156|23136|23156|23136|23156|23136|23156|23136|4
1656663340000|2022-07-01 08:15:40|23155.8|23135.8|23151.3|23131.3|23155.8|23135.8|23151.3|23131.3|4
1656663350000|2022-07-01 08:15:50|23148.8|23128.8|23148.8|23128.8|23151.3|23131.3|23148.8|23128.8|1
1656663360000|2022-07-01 08:16:00|23146.6|23126.6|23124.6|23104.6|23146.6|23126.6|23124.6|23104.6|10
1656663370000|2022-07-01 08:16:10|23122.3|23102.3|23111.3|23091.3|23122.3|23102.3|23106.3|23086.3|19
1656663380000|2022-07-01 08:16:20|23113.5|23093.5|23116|23096|23116|23096|23113.5|23093.5|3
1656663390000|2022-07-01 08:16:30|23111.6|23091.6|23099.3|23079.3|23111.6|23091.6|23099.3|23079.3|28
1656663400000|2022-07-01 08:16:40|23097.1|23077.1|23096.8|23076.8|23097.1|23077.1|23096.8|23076.8|0
1656663410000|2022-07-01 08:16:50|23099.6|23079.6|23099.6|23079.6|23099.6|23079.6|23099.6|23079.6|5
1656663420000|2022-07-01 08:17:00|23099.3|23079.3|23101.6|23081.6|23106.3|23086.3|23099.3|23079.3|6
1656663430000|2022-07-01 08:17:10|23106.5|23086.5|23106.5|23086.5|23106.5|23086.5|23106.5|23086.5|7
1656663440000|2022-07-01 08:17:20|||||||||18
1656663450000|2022-07-01 08:17:30|23104|23084|23104|23084|23104|23084|23104|23084|3
1656663460000|2022-07-01 08:17:40|23101.8|23081.8|23099.3|23079.3|23101.8|23081.8|23099.3|23079.3|1
1656663470000|2022-07-01 08:17:50|23099|23079|23099|23079|23101.5|23081.5|23099|23079|7
1656663480000|2022-07-01 08:18:00|23101.8|23081.8|23104.3|23084.3|23104.3|23084.3|23101.8|23081.8|5
1656663490000|2022-07-01 08:18:10|23109.3|23089.3|23106.5|23086.5|23109.3|23089.3|23106.5|23086.5|5
1656663500000|2022-07-01 08:18:20|23106.3|23086.3|23104|23084|23106.3|23086.3|23101.8|23081.8|15
1656663510000|2022-07-01 08:18:30|23106.5|23086.5|23106.5|23086.5|23106.5|23086.5|23106.5|23086.5|1
1656663520000|2022-07-01 08:18:40|23108.8|23088.8|23106.3|23086.3|23108.8|23088.8|23106.3|23086.3|4
1656663530000|2022-07-01 08:18:50|23108.5|23088.5|23108.5|23088.5|23108.5|23088.5|23108.5|23088.5|1
1656663550000|2022-07-01 08:19:10|23111|23091|23111|23091|23111|23091|23111|23091|1
1656663560000|2022-07-01 08:19:20|23108.8|23088.8|23108.8|23088.8|23108.8|23088.8|23108.8|23088.8|6
1656663590000|2022-07-01 08:19:50|23108|23088|23108.3|23088.3|23108.3|23088.3|23108|23088|33
1656663600000|2022-07-01 08:20:00|23112.8|23092.8|23113.5|23093.5|23113.5|23093.5|23112.8|23092.8|8
1656663630000|2022-07-01 08:20:30|||||||||7
1656663640000|2022-07-01 08:20:40|23120.8|23100.8|23120.8|23100.8|23120.8|23100.8|23120.8|23100.8|6
1656663650000|2022-07-01 08:20:50|||||||||1
1656663670000|2022-07-01 08:21:10|23118.5|23098.5|23118.3|23098.3|23118.5|23098.5|23118.3|23098.3|2
1656663680000|2022-07-01 08:21:20|23116|23096|23108|23088|23116|23096|23105.8|23085.8|2
1656663690000|2022-07-01 08:21:30|23108.3|23088.3|23103.3|23083.3|23108.3|23088.3|23103.3|23083.3|5
1656663700000|2022-07-01 08:21:40|23105.5|23085.5|23108.3|23088.3|23108.3|23088.3|23105.5|23085.5|0
1656663720000|2022-07-01 08:22:00|||||||||6
1656663770000|2022-07-01 08:22:50|23110.5|23090.5|23110.5|23090.5|23110.5|23090.5|23110.5|23090.5|1
1656663780000|2022-07-01 08:23:00|23122.8|23082.8|23122.8|23082.8|23122.8|23082.8|23122.8|23082.8|0
1656663800000|2022-07-01 08:23:20|23123|23083|23113.3|23093.3|23123|23093.3|23110.8|23083|14
1656663820000|2022-07-01 08:23:40|||||||||3
1656663830000|2022-07-01 08:23:50|23118.3|23098.3|23113.3|23093.3|23118.3|23098.3|23113.3|23093.3|4
1656663840000|2022-07-01 08:24:00|23115.8|23095.8|23130.8|23110.8|23130.8|23110.8|23113.3|23093.3|16
1656663850000|2022-07-01 08:24:10|23133.3|23113.3|23128.5|23108.5|23133.3|23113.3|23128.5|23108.5|18
1656663860000|2022-07-01 08:24:20|23128.3|23108.3|23128.3|23108.3|23130.8|23110.8|23128.3|23108.3|26
1656663870000|2022-07-01 08:24:30|23128.5|23108.5|23133|23113|23133|23113|23128.5|23108.5|21
1656663880000|2022-07-01 08:24:40|23133.3|23113.3|23150|23130|23150|23130|23133.3|23113.3|5
1656663890000|2022-07-01 08:24:50|23143.3|23123.3|23143.3|23123.3|23143.3|23123.3|23143.3|23123.3|13
1656663910000|2022-07-01 08:25:10|||||||||2
1656663930000|2022-07-01 08:25:30|||||||||5
1656663940000|2022-07-01 08:25:40|23138.8|23118.8|23138.3|23118.3|23138.8|23118.8|23138.3|23118.3|4
1656663950000|2022-07-01 08:25:50|23140.8|23120.8|23140.8|23120.8|23140.8|23120.8|23140.8|23120.8|8
1656663960000|2022-07-01 08:26:00|23138.5|23118.5|23140.8|23120.8|23140.8|23120.8|23138.3|23118.3|3
1656663970000|2022-07-01 08:26:10|23143|23123|23143.3|23123.3|23143.3|23123.3|23143|23123|4
1656663980000|2022-07-01 08:26:20|23144.8|23124.8|23153.8|23133.8|23158.3|23138.3|23144.8|23124.8|6
1656663990000|2022-07-01 08:26:30|23153.3|23133.3|23145.8|23125.8|23153.3|23133.3|23145.5|23113.3|5
1656664000000|2022-07-01 08:26:40|23148|23128|23145.8|23125.8|23148.3|23128.3|23145.8|23125.8|2
1656664010000|2022-07-01 08:26:50|23143.3|23123.3|23143.3|23123.3|23143.3|23123.3|23143.3|23123.3|5
1656664020000|2022-07-01 08:27:00|23133.3|23113.3|23138|23118|23138|23118|23133.3|23113.3|2
1656664060000|2022-07-01 08:27:40|23140.5|23120.5|23140.5|23120.5|23140.5|23120.5|23140.5|23120.5|0
1656664070000|2022-07-01 08:27:50|||||||||1
1656664080000|2022-07-01 08:28:00|23138.2|23118.2|23135.7|23115.7|23138.2|23118.2|23135.7|23115.7|2
1656664120000|2022-07-01 08:28:40|||||||||1
1656664130000|2022-07-01 08:28:50|23133.5|23113.5|23130.7|23110.7|23133.5|23113.5|23130.7|23110.7|16
1656664140000|2022-07-01 08:29:00|23128.2|23108.2|23130.7|23110.7|23130.7|23110.7|23128.2|23108.2|1
1656664160000|2022-07-01 08:29:20|23128.5|23108.5|23128.2|23108.2|23130.5|23110.5|23128.2|23108.2|1
1656664170000|2022-07-01 08:29:30|23125.7|23105.7|23125.7|23105.7|23125.7|23105.7|23125.7|23105.7|6
1656664180000|2022-07-01 08:29:40|||||||||1
1656664200000|2022-07-01 08:30:00|23121.2|23101.2|23120.7|23100.7|23121.2|23101.2|23120.7|23100.7|0
1656664220000|2022-07-01 08:30:20|23116.2|23096.2|23115.7|23095.7|23116.2|23096.2|23115.7|23095.7|2
1656664240000|2022-07-01 08:30:40|23113.5|23093.5|23115.7|23095.7|23115.7|23095.7|23113.5|23093.5|1
1656664260000|2022-07-01 08:31:00|||||||||2
1656664270000|2022-07-01 08:31:10|||||||||1
1656664300000|2022-07-01 08:31:40|23133.2|23093.2|23133.2|23093.2|23133.2|23093.2|23133.2|23093.2|7
1656664310000|2022-07-01 08:31:50|||||||||1
1656664320000|2022-07-01 08:32:00|23121|23101|23121|23101|23121|23101|23121|23101|0
1656664330000|2022-07-01 08:32:10|23120.7|23100.7|23120.7|23100.7|23120.7|23100.7|23120.7|23100.7|0
1656664360000|2022-07-01 08:32:40|23121|23101|23125.7|23105.7|23125.7|23105.7|23120.7|23100.7|2
1656664370000|2022-07-01 08:32:50|23125.5|23105.5|23111|23091|23125.5|23105.5|23111|23091|10
1656664390000|2022-07-01 08:33:10|23108.7|23088.7|23106.5|23086.5|23108.7|23088.7|23106.5|23086.5|0
1656664400000|2022-07-01 08:33:20|||||||||1
1656664420000|2022-07-01 08:33:40|23104.2|23084.2|23103.2|23083.2|23104.2|23084.2|23103.2|23083.2|1
1656664480000|2022-07-01 08:34:40|||||||||2
1656664490000|2022-07-01 08:34:50|23103.7|23083.7|23108.2|23088.2|23108.2|23088.2|23103.7|23083.7|1
1656664500000|2022-07-01 08:35:00|23110.7|23090.7|23113.2|23093.2|23113.2|23093.2|23110.7|23090.7|2
1656664540000|2022-07-01 08:35:40|23110.7|23090.7|23108.2|23088.2|23110.7|23090.7|23108.2|23088.2|1
1656664580000|2022-07-01 08:36:20|23113.2|23093.2|23111|23091|23113.2|23093.2|23111|23091|0
1656664590000|2022-07-01 08:36:30|23110.7|23090.7|23110.7|23090.7|23110.7|23090.7|23110.7|23090.7|0
1656664600000|2022-07-01 08:36:40|||||||||3
1656664620000|2022-07-01 08:37:00|||||||||1
1656664630000|2022-07-01 08:37:10|||||||||2
1656664640000|2022-07-01 08:37:20|23113|23093|23113.2|23093.2|23113.2|23093.2|23113|23093|3
1656664660000|2022-07-01 08:37:40|||||||||1
1656664680000|2022-07-01 08:38:00|23110.7|23090.7|23108.2|23088.2|23110.7|23090.7|23108.2|23088.2|7
1656664690000|2022-07-01 08:38:10|23103.5|23083.5|23103.2|23083.2|23103.5|23083.5|23103.2|23083.2|16
1656664700000|2022-07-01 08:38:20|23105.5|23085.5|23105.7|23085.7|23105.7|23085.7|23105.5|23085.5|0
1656664710000|2022-07-01 08:38:30|23108|23088|23111|23091|23113|23093|23108|23088|1
1656664720000|2022-07-01 08:38:40|23110.7|23090.7|23110.7|23090.7|23110.7|23090.7|23110.7|23090.7|1
1656664740000|2022-07-01 08:39:00|||||||||1
1656664770000|2022-07-01 08:39:30|||||||||2
1656664780000|2022-07-01 08:39:40|||||||||2
1656664810000|2022-07-01 08:40:10|23113.2|23093.2|23113.2|23093.2|23113.2|23093.2|23113.2|23093.2|2
1656664840000|2022-07-01 08:40:40|||||||||1
1656664860000|2022-07-01 08:41:00|23115.4|23095.4|23115.4|23095.4|23115.4|23095.4|23115.4|23095.4|0
1656664870000|2022-07-01 08:41:10|23113.5|23093.5|23113.2|23093.2|23113.5|23093.5|23113.2|23093.2|0
1656664880000|2022-07-01 08:41:20|23115.4|23095.4|23115.7|23095.7|23115.7|23095.7|23115.4|23095.4|0
1656664900000|2022-07-01 08:41:40|23113.2|23093.2|23113.2|23093.2|23113.2|23093.2|23113.2|23093.2|1
1656664930000|2022-07-01 08:42:10|23111|23091|23108.5|23088.5|23111|23091|23108.5|23088.5|4
1656664940000|2022-07-01 08:42:20|23108.4|23088.4|23115.7|23095.7|23115.7|23095.7|23108.4|23088.4|2
1656664950000|2022-07-01 08:42:30|23117.9|23097.9|23120.7|23100.7|23120.7|23100.7|23117.9|23097.9|1
1656664960000|2022-07-01 08:42:40|23129.7|23109.7|23130.7|23110.7|23130.7|23110.7|23129.7|23109.7|1
1656664990000|2022-07-01 08:43:10|||||||||1
1656665010000|2022-07-01 08:43:30|23126.2|23106.2|23125.7|23105.7|23126.2|23106.2|23125.7|23105.7|1
1656665020000|2022-07-01 08:43:40|23123.2|23103.2|23123.2|23103.2|23123.2|23103.2|23123.2|23103.2|1
1656665040000|2022-07-01 08:44:00|23120.7|23100.7|23118.2|23098.2|23120.7|23100.7|23118.2|23098.2|4
1656665050000|2022-07-01 08:44:10|23115.9|23095.9|23118.2|23098.2|23118.2|23098.2|23115.7|23095.7|2
1656665060000|2022-07-01 08:44:20|23120.7|23100.7|23120.7|23100.7|23120.7|23100.7|23120.7|23100.7|0
1656665090000|2022-07-01 08:44:50|||||||||2
1656665110000|2022-07-01 08:45:10|23123.2|23103.2|23125.7|23105.7|23125.7|23105.7|23123.2|23103.2|4
1656665120000|2022-07-01 08:45:20|23132.9|23112.9|23132.9|23112.9|23132.9|23112.9|23132.9|23112.9|0
1656665140000|2022-07-01 08:45:40|23135.4|23115.4|23133.2|23113.2|23135.7|23115.7|23133.2|23113.2|4
1656665150000|2022-07-01 08:45:50|23135.4|23115.4|23130.7|23110.7|23135.7|23115.7|23130.7|23110.7|1
1656665200000|2022-07-01 08:46:40|||||||||11
1656665210000|2022-07-01 08:46:50|23128.2|23108.2|23128.2|23108.2|23128.2|23108.2|23128.2|23108.2|3
1656665270000|2022-07-01 08:47:50|||||||||2
1656665280000|2022-07-01 08:48:00|23125.9|23105.9|23128.2|23108.2|23128.2|23108.2|23125.7|23105.7|0
1656665290000|2022-07-01 08:48:10|23125.7|23105.7|23125.7|23105.7|23125.7|23105.7|23125.7|23105.7|0
1656665300000|2022-07-01 08:48:20|23128.2|23108.2|23128.2|23108.2|23128.2|23108.2|23128.2|23108.2|0
1656665320000|2022-07-01 08:48:40|23130.7|23110.7|23130.7|23110.7|23130.7|23110.7|23130.7|23110.7|1
1656665330000|2022-07-01 08:48:50|23135.2|23115.2|23135.4|23115.4|23135.4|23115.4|23135.2|23115.2|5
1656665340000|2022-07-01 08:49:00|23135.7|23115.7|23098.2|23078.2|23135.7|23115.7|23098.2|23075.7|43
1656665360000|2022-07-01 08:49:20|||||||||10
1656665380000|2022-07-01 08:49:40|23100.4|23080.4|23100.7|23080.7|23100.7|23080.7|23100.4|23080.4|10
1656665390000|2022-07-01 08:49:50|||||||||1
1656665430000|2022-07-01 08:50:30|||||||||1
1656665440000|2022-07-01 08:50:40|23103.2|23083.2|23103.2|23083.2|23103.2|23083.2|23103.2|23083.2|0
1656665450000|2022-07-01 08:50:50|23108.2|23088.2|23110.7|23090.7|23110.7|23090.7|23108.2|23088.2|2
1656665460000|2022-07-01 08:51:00|23108.4|23088.4|23108.2|23088.2|23108.4|23088.4|23108.2|23088.2|0
1656665490000|2022-07-01 08:51:30|||||||||1
1656665510000|2022-07-01 08:51:50|23112.7|23092.7|23113.2|23093.2|23113.2|23093.2|23112.7|23092.7|1
1656665520000|2022-07-01 08:52:00|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|0
1656665570000|2022-07-01 08:52:50|23120.7|23100.7|23120.7|23100.7|23120.7|23100.7|23118.2|23098.2|2
1656665580000|2022-07-01 08:53:00|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|0
1656665620000|2022-07-01 08:53:40|23113.4|23093.4|23113.4|23093.4|23113.4|23093.4|23113.4|23093.4|1
1656665630000|2022-07-01 08:53:50|23112.6|23092.6|23108.2|23088.2|23112.6|23092.6|23108.2|23088.2|1
1656665680000|2022-07-01 08:54:40|23108.1|23088.1|23108.1|23088.1|23108.1|23088.1|23108.1|23088.1|0
1656665690000|2022-07-01 08:54:50|||||||||1
1656665740000|2022-07-01 08:55:40|||||||||3
1656665750000|2022-07-01 08:55:50|||||||||1
1656665770000|2022-07-01 08:56:10|23105.9|23085.9|23103.4|23083.4|23105.9|23085.9|23103.4|23083.4|3
1656665790000|2022-07-01 08:56:30|23103.1|23083.1|23105.6|23085.6|23105.6|23085.6|23103.1|23083.1|0
1656665800000|2022-07-01 08:56:40|23103.4|23083.4|23103.1|23083.1|23103.4|23083.4|23103.1|23083.1|0
1656665810000|2022-07-01 08:56:50|23100.6|23080.6|23098.1|23078.1|23100.6|23080.6|23098.1|23078.1|20
1656665830000|2022-07-01 08:57:10|||||||||1
1656665840000|2022-07-01 08:57:20|23095.9|23075.9|23095.6|23075.6|23095.9|23075.9|23095.6|23075.6|0
1656665860000|2022-07-01 08:57:40|23098.1|23078.1|23098.1|23078.1|23098.1|23078.1|23098.1|23078.1|5
1656665870000|2022-07-01 08:57:50|23093.1|23073.1|23093.1|23073.1|23093.1|23073.1|23093.1|23073.1|1
1656665880000|2022-07-01 08:58:00|||||||||2
1656665910000|2022-07-01 08:58:30|23097.6|23077.6|23098.1|23078.1|23098.1|23078.1|23097.6|23077.6|0
1656665930000|2022-07-01 08:58:50|23093.1|23073.1|23093.1|23073.1|23095.6|23075.6|23093.1|23073.1|3
1656665980000|2022-07-01 08:59:40|23093.4|23073.4|23093.4|23073.4|23093.4|23073.4|23093.4|23073.4|1
1656665990000|2022-07-01 08:59:50|23093.1|23073.1|23093.1|23073.1|23093.1|23073.1|23093.1|23073.1|1
1656666000000|2022-07-01 09:00:00|23090.9|23070.9|23093.1|23073.1|23093.1|23073.1|23090.9|23070.9|1
1656666030000|2022-07-01 09:00:30|23090.6|23070.6|23090.6|23070.6|23090.6|23070.6|23090.6|23070.6|6
1656666050000|2022-07-01 09:00:50|23080.6|23060.6|23078.1|23058.1|23080.6|23060.6|23073.1|23053.1|86
1656666060000|2022-07-01 09:01:00|23075.6|23055.6|23073.4|23053.4|23075.6|23055.6|23073.4|23053.4|3
1656666070000|2022-07-01 09:01:10|||||||||7
1656666080000|2022-07-01 09:01:20|23073.1|23053.1|23063.4|23043.4|23073.1|23053.1|23063.4|23043.4|1
1656666090000|2022-07-01 09:01:30|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|0
1656666110000|2022-07-01 09:01:50|||||||||1
1656666160000|2022-07-01 09:02:40|23070.1|23050.1|23070.6|23050.6|23070.6|23050.6|23070.1|23050.1|2
1656666170000|2022-07-01 09:02:50|23075.6|23055.6|23075.6|23055.6|23075.6|23055.6|23075.6|23055.6|0
1656666180000|2022-07-01 09:03:00|||||||||1
1656666190000|2022-07-01 09:03:10|23078.1|23058.1|23083.1|23063.1|23083.1|23063.1|23078.1|23058.1|1
1656666200000|2022-07-01 09:03:20|23085.4|23065.4|23093.1|23073.1|23093.1|23073.1|23085.4|23065.4|1
1656666210000|2022-07-01 09:03:30|23090.6|23070.6|23090.6|23070.6|23090.6|23070.6|23090.6|23070.6|2
1656666230000|2022-07-01 09:03:50|23088.4|23068.4|23088.1|23068.1|23088.4|23068.4|23088.1|23068.1|2
1656666240000|2022-07-01 09:04:00|23085.6|23065.6|23085.6|23065.6|23085.6|23065.6|23085.6|23065.6|1
1656666290000|2022-07-01 09:04:50|23083.1|23063.1|23083.1|23063.1|23083.1|23063.1|23083.1|23063.1|1
1656666300000|2022-07-01 09:05:00|||||||||1
1656666310000|2022-07-01 09:05:10|23085.6|23065.6|23090.6|23070.6|23090.6|23070.6|23085.6|23065.6|1
1656666320000|2022-07-01 09:05:20|||||||||2
1656666350000|2022-07-01 09:05:50|23088.4|23068.4|23085.9|23065.9|23088.4|23068.4|23085.9|23065.9|1
1656666360000|2022-07-01 09:06:00|23085.6|23065.6|23087.9|23067.9|23087.9|23067.9|23083.4|23063.4|1
1656666370000|2022-07-01 09:06:10|23088.1|23068.1|23088.1|23068.1|23088.1|23068.1|23088.1|23068.1|0
1656666380000|2022-07-01 09:06:20|23085.9|23065.9|23083.4|23063.4|23085.9|23065.9|23083.4|23063.4|1
1656666390000|2022-07-01 09:06:30|23083.1|23063.1|23083.1|23063.1|23083.1|23063.1|23083.1|23063.1|1
1656666410000|2022-07-01 09:06:50|||||||||1
1656666420000|2022-07-01 09:07:00|23080.9|23060.9|23068.1|23048.1|23080.9|23060.9|23068.1|23048.1|2
1656666440000|2022-07-01 09:07:20|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|0
1656666450000|2022-07-01 09:07:30|23067.8|23047.8|23068.1|23048.1|23068.1|23048.1|23067.8|23047.8|1
1656666460000|2022-07-01 09:07:40|23070.6|23050.6|23070.6|23050.6|23070.6|23050.6|23070.6|23050.6|0
1656666470000|2022-07-01 09:07:50|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|23065.6|23045.6|2
1656666490000|2022-07-01 09:08:10|23060.6|23040.6|23060.9|23040.9|23063.1|23043.1|23060.6|23040.6|1
1656666510000|2022-07-01 09:08:30|23060.6|23040.6|23060.6|23040.6|23060.6|23040.6|23060.6|23040.6|0
1656666520000|2022-07-01 09:08:40|23062.8|23042.8|23063.1|23043.1|23063.1|23043.1|23062.8|23042.8|0
1656666530000|2022-07-01 09:08:50|23058.4|23038.4|23060.9|23040.9|23060.9|23040.9|23058.4|23038.4|2
1656666540000|2022-07-01 09:09:00|23058.4|23038.4|23060.9|23040.9|23060.9|23040.9|23058.4|23038.4|4
1656666550000|2022-07-01 09:09:10|23063.1|23043.1|23063.1|23043.1|23063.1|23043.1|23063.1|23043.1|0
1656666560000|2022-07-01 09:09:20|23065.6|23045.6|23067.8|23047.8|23067.8|23047.8|23065.6|23045.6|0
1656666570000|2022-07-01 09:09:30|23068.1|23048.1|23070.6|23050.6|23070.6|23050.6|23068.1|23048.1|1
1656666580000|2022-07-01 09:09:40|||||||||1
1656666590000|2022-07-01 09:09:50|23073.1|23053.1|23075.6|23055.6|23075.6|23055.6|23073.1|23053.1|4
1656666610000|2022-07-01 09:10:10|23071.1|23051.1|23068.3|23048.3|23071.1|23051.1|23068.3|23048.3|4
1656666620000|2022-07-01 09:10:20|||||||||2
1656666650000|2022-07-01 09:10:50|23060.8|23040.8|23058.1|23038.1|23060.8|23040.8|23058.1|23038.1|11
1656666660000|2022-07-01 09:11:00|23055.8|23035.8|23058.1|23038.1|23058.1|23038.1|23055.6|23035.6|0
1656666680000|2022-07-01 09:11:20|23053.6|23033.6|23053.1|23033.1|23053.6|23033.6|23053.1|23033.1|8
1656666700000|2022-07-01 09:11:40|23058.1|23038.1|23060.3|23040.3|23060.3|23040.3|23058.1|23038.1|0
1656666710000|2022-07-01 09:11:50|23058.1|23038.1|23058.1|23038.1|23058.1|23038.1|23058.1|23038.1|6
1656666740000|2022-07-01 09:12:20|23057.8|23037.8|23060.3|23040.3|23060.3|23040.3|23057.8|23037.8|25
1656666750000|2022-07-01 09:12:30|||||||||1
1656666770000|2022-07-01 09:12:50|23059.8|23039.8|23057.6|23037.6|23059.8|23039.8|23057.6|23037.6|1
1656666790000|2022-07-01 09:13:10|23058.1|23038.1|23057.6|23037.6|23062.6|23042.6|23057.6|23037.6|1
1656666810000|2022-07-01 09:13:30|23065.1|23045.1|23067.6|23047.6|23067.6|23047.6|23065.1|23045.1|2
1656666830000|2022-07-01 09:13:50|||||||||1
1656666870000|2022-07-01 09:14:30|23063.1|23043.1|23057.6|23037.6|23063.1|23043.1|23057.6|23037.6|1
1656666890000|2022-07-01 09:14:50|23055.1|23035.1|23055.1|23035.1|23055.1|23035.1|23055.1|23035.1|1
1656666900000|2022-07-01 09:15:00|||||||||2
1656666930000|2022-07-01 09:15:30|23057.3|23037.3|23057.6|23037.6|23057.6|23037.6|23057.3|23037.3|1
1656666950000|2022-07-01 09:15:50|23062.6|23042.6|23065.1|23045.1|23065.1|23045.1|23062.6|23042.6|1
1656666960000|2022-07-01 09:16:00|||||||||1
1656666970000|2022-07-01 09:16:10|23062.6|23042.6|23062.6|23042.6|23062.6|23042.6|23062.6|23042.6|0
1656666990000|2022-07-01 09:16:30|23062.3|23042.3|23062.3|23042.3|23062.3|23042.3|23062.3|23042.3|0
1656667010000|2022-07-01 09:16:50|23067.3|23047.3|23070.1|23050.1|23070.1|23050.1|23067.3|23047.3|30
1656667050000|2022-07-01 09:17:30|23072.6|23052.6|23072.6|23052.6|23072.6|23052.6|23072.6|23052.6|0
1656667110000|2022-07-01 09:18:30|23070.3|23050.3|23070.1|23050.1|23070.3|23050.3|23070.1|23050.1|0
1656667120000|2022-07-01 09:18:40|23072.6|23052.6|23072.5|23052.5|23072.6|23052.6|23072.5|23052.5|1
1656667140000|2022-07-01 09:19:00|||||||||1
1656667150000|2022-07-01 09:19:10|23074.8|23054.8|23075|23055|23075|23055|23074.8|23054.8|0
1656667170000|2022-07-01 09:19:30|23077.5|23057.5|23077.5|23057.5|23077.5|23057.5|23077.5|23057.5|1
1656667180000|2022-07-01 09:19:40|23079.8|23059.8|23080|23060|23080|23060|23079.8|23059.8|0
1656667190000|2022-07-01 09:19:50|23075|23055|23077.5|23057.5|23077.5|23057.5|23075|23055|2
1656667210000|2022-07-01 09:20:10|23073.1|23053.1|23072.8|23052.8|23073.1|23053.1|23072.8|23052.8|0
1656667230000|2022-07-01 09:20:30|23070|23050|23070|23050|23070|23050|23070|23050|2
1656667250000|2022-07-01 09:20:50|||||||||1
1656667260000|2022-07-01 09:21:00|23067.8|23047.8|23067.5|23047.5|23067.8|23047.8|23067.5|23047.5|0
1656667270000|2022-07-01 09:21:10|23069.8|23049.8|23070|23050|23070|23050|23069.8|23049.8|0
1656667310000|2022-07-01 09:21:50|23072.3|23052.3|23072.3|23052.3|23072.3|23052.3|23072.3|23052.3|1
1656667320000|2022-07-01 09:22:00|23072.5|23052.5|23080|23060|23080|23060|23072.5|23052.5|0
1656667390000|2022-07-01 09:23:10|23096.8|23076.8|23110|23090|23110|23090|23096.8|23076.8|10
1656667400000|2022-07-01 09:23:20|23112.3|23092.3|23119.8|23099.8|23119.8|23099.8|23112.3|23092.3|2
1656667410000|2022-07-01 09:23:30|23120|23100|23120|23100|23132.5|23100|23120|23092.5|1
1656667420000|2022-07-01 09:23:40|||||||||1
1656667430000|2022-07-01 09:23:50|||||||||2
1656667460000|2022-07-01 09:24:20|||||||||2
1656667470000|2022-07-01 09:24:30|||||||||1
1656667480000|2022-07-01 09:24:40|23127|23107|23137.3|23117.3|23137.3|23117.3|23127|23107|3
1656667490000|2022-07-01 09:24:50|23139.5|23119.5|23139.5|23119.5|23139.5|23119.5|23139.5|23119.5|1
1656667500000|2022-07-01 09:25:00|23139.8|23119.8|23137.5|23117.5|23139.8|23119.8|23137.5|23117.5|1
1656667510000|2022-07-01 09:25:10|23137.8|23117.8|23142.5|23122.5|23142.5|23122.5|23137.8|23117.8|4
1656667520000|2022-07-01 09:25:20|||||||||1
1656667530000|2022-07-01 09:25:30|23142.3|23122.3|23135|23115|23142.3|23122.3|23135|23115|7
1656667550000|2022-07-01 09:25:50|23137.5|23117.5|23137.5|23117.5|23137.5|23117.5|23137.5|23117.5|2
1656667560000|2022-07-01 09:26:00|23135.3|23115.3|23137.5|23117.5|23137.5|23117.5|23135.3|23115.3|1
1656667570000|2022-07-01 09:26:10|23139.8|23119.8|23139.8|23119.8|23139.8|23119.8|23139.8|23119.8|1
1656667590000|2022-07-01 09:26:30|23140|23120|23140|23120|23140|23120|23140|23120|0
1656667600000|2022-07-01 09:26:40|23139.8|23119.8|23137.5|23117.5|23139.8|23119.8|23137.5|23117.5|2
1656667610000|2022-07-01 09:26:50|23140|23120|23137.5|23117.5|23140|23120|23137.5|23117.5|1
1656667620000|2022-07-01 09:27:00|||||||||1
1656667730000|2022-07-01 09:28:50|23137.3|23117.3|23135|23115|23137.3|23117.3|23135|23115|1
1656667740000|2022-07-01 09:29:00|23135.3|23115.3|23137.5|23117.5|23137.5|23117.5|23135.3|23115.3|1
1656667750000|2022-07-01 09:29:10|||||||||1
1656667760000|2022-07-01 09:29:20|23140|23120|23142.5|23122.5|23142.5|23122.5|23140|23120|2
1656667780000|2022-07-01 09:29:40|23147|23127|23147.5|23127.5|23147.5|23127.5|23147|23127|0
1656667810000|2022-07-01 09:30:10|23149.8|23129.8|23150|23130|23150|23130|23149.8|23129.8|0
1656667830000|2022-07-01 09:30:30|23147.8|23127.8|23147.5|23127.5|23147.8|23127.8|23147.5|23127.5|0
1656667840000|2022-07-01 09:30:40|23152.5|23132.5|23152.5|23132.5|23152.5|23132.5|23152.5|23132.5|0
1656667850000|2022-07-01 09:30:50|||||||||1
1656667870000|2022-07-01 09:31:10|23150.3|23130.3|23150|23130|23150.3|23130.3|23150|23130|0
1656667900000|2022-07-01 09:31:40|23150.3|23130.3|23152.5|23132.5|23152.5|23132.5|23150.3|23130.3|1
1656667910000|2022-07-01 09:31:50|23150.3|23130.3|23150|23130|23150.3|23130.3|23150|23130|0
1656667920000|2022-07-01 09:32:00|23152.5|23132.5|23152.5|23132.5|23152.5|23132.5|23150|23130|4
1656667930000|2022-07-01 09:32:10|23150|23130|23150|23130|23150|23130|23150|23130|1
1656667940000|2022-07-01 09:32:20|23147.5|23127.5|23150|23130|23150|23130|23147.5|23127.5|0
1656667960000|2022-07-01 09:32:40|23152.2|23132.2|23152.2|23132.2|23152.2|23132.2|23152.2|23132.2|0
1656667970000|2022-07-01 09:32:50|23150|23130|23150|23130|23150|23130|23150|23130|1
1656668010000|2022-07-01 09:33:30|||||||||1
1656668030000|2022-07-01 09:33:50|||||||||1
1656668080000|2022-07-01 09:34:40|23140.2|23120.2|23140.2|23120.2|23140.2|23120.2|23140.2|23120.2|19
1656668090000|2022-07-01 09:34:50|23135.8|23115.8|23130.5|23110.5|23137.7|23117.7|23130.5|23110.5|2
1656668100000|2022-07-01 09:35:00|23133|23113|23133|23113|23133|23113|23133|23113|0
1656668110000|2022-07-01 09:35:10|||||||||1
1656668120000|2022-07-01 09:35:20|||||||||2
1656668140000|2022-07-01 09:35:40|23135.2|23115.2|23135.5|23115.5|23135.5|23115.5|23135.2|23115.2|2
1656668200000|2022-07-01 09:36:40|||||||||1
1656668210000|2022-07-01 09:36:50|||||||||1
1656668260000|2022-07-01 09:37:40|23137.7|23117.7|23138|23118|23138|23118|23137.7|23117.7|1
1656668310000|2022-07-01 09:38:30|23140.2|23120.2|23140.5|23120.5|23140.5|23120.5|23140.2|23120.2|2
1656668330000|2022-07-01 09:38:50|23143|23123|23143|23123|23143|23123|23143|23123|1
1656668360000|2022-07-01 09:39:20|||||||||2
1656668400000|2022-07-01 09:40:00|23140.5|23120.5|23140.5|23120.5|23140.5|23120.5|23140.5|23120.5|0
1656668450000|2022-07-01 09:40:50|23143|23123|23142.7|23122.7|23143|23123|23140.5|23120.5|2
1656668460000|2022-07-01 09:41:00|23143|23123|23140.7|23120.7|23143|23123|23140.7|23120.7|0
1656668470000|2022-07-01 09:41:10|23140.5|23120.5|23140.5|23120.5|23140.5|23120.5|23140.5|23120.5|0
1656668480000|2022-07-01 09:41:20|23145.5|23125.5|23143|23123|23145.5|23125.5|23143|23123|2
1656668490000|2022-07-01 09:41:30|23140.7|23120.7|23140.5|23120.5|23140.7|23120.7|23140.5|23120.5|2
1656668500000|2022-07-01 09:41:40|23143.2|23123.2|23143.2|23123.2|23143.2|23123.2|23143.2|23123.2|0
1656668520000|2022-07-01 09:42:00|23141|23121|23141|23121|23141|23121|23141|23121|0
1656668540000|2022-07-01 09:42:20|23140.7|23120.7|23138.5|23118.5|23140.7|23120.7|23138.5|23118.5|2
1656668570000|2022-07-01 09:42:50|23131.7|23111.7|23131|23111|23131.7|23111.7|23131|23111|1
1656668590000|2022-07-01 09:43:10|||||||||1
1656668600000|2022-07-01 09:43:20|23128.7|23108.7|23126|23106|23128.7|23108.7|23126|23106|3
1656668620000|2022-07-01 09:43:40|23118.5|23098.5|23116|23096|23118.5|23098.5|23116|23096|1
1656668640000|2022-07-01 09:44:00|23108.5|23088.5|23108.5|23088.5|23108.5|23088.5|23108.5|23088.5|3
1656668660000|2022-07-01 09:44:20|23108.7|23088.7|23108.7|23088.7|23108.7|23088.7|23108.7|23088.7|5
1656668690000|2022-07-01 09:44:50|23106.2|23086.2|23106.2|23086.2|23106.2|23086.2|23106.2|23086.2|1
1656668700000|2022-07-01 09:45:00|23108.5|23088.5|23109|23089|23109|23089|23108.5|23088.5|0
1656668830000|2022-07-01 09:47:10|23106.7|23086.7|23106.7|23086.7|23106.7|23086.7|23106.7|23086.7|3
1656668840000|2022-07-01 09:47:20|23106.5|23086.5|23106.5|23086.5|23106.5|23086.5|23106.5|23086.5|0
1656668860000|2022-07-01 09:47:40|23111.5|23091.5|23111.5|23091.5|23111.5|23091.5|23111.5|23091.5|9
1656668870000|2022-07-01 09:47:50|||||||||1
1656668910000|2022-07-01 09:48:30|23123.7|23083.7|23123.7|23083.7|23123.7|23083.7|23123.7|23083.7|3
1656668920000|2022-07-01 09:48:40|23124|23084|23124|23084|23124|23084|23124|23084|0
1656668980000|2022-07-01 09:49:40|||||||||3
1656668990000|2022-07-01 09:49:50|23109.2|23089.2|23116.2|23096.2|23116.2|23096.2|23109.2|23089.2|9
1656669000000|2022-07-01 09:50:00|23118.5|23098.5|23118.5|23098.5|23118.5|23098.5|23118.5|23098.5|0
1656669010000|2022-07-01 09:50:10|23128.2|23108.2|23130.7|23110.7|23130.7|23110.7|23128.2|23108.2|1
1656669030000|2022-07-01 09:50:30|23132.9|23112.9|23133.2|23113.2|23133.2|23113.2|23132.9|23112.9|0
1656669050000|2022-07-01 09:50:50|23130.7|23110.7|23130.7|23110.7|23130.7|23110.7|23130.7|23110.7|0
1656669060000|2022-07-01 09:51:00|23133.5|23113.5|23133.5|23113.5|23133.5|23113.5|23133.5|23113.5|2
1656669070000|2022-07-01 09:51:10|23136|23116|23142.9|23122.9|23142.9|23122.9|23136|23116|18
1656669080000|2022-07-01 09:51:20|23145.2|23125.2|23145.4|23125.4|23145.4|23125.4|23145.2|23125.2|0
1656669130000|2022-07-01 09:52:10|23142.9|23122.9|23142.9|23122.9|23142.9|23122.9|23142.9|23122.9|0
1656669140000|2022-07-01 09:52:20|23143.2|23123.2|23143.2|23123.2|23143.2|23123.2|23143.2|23123.2|0
1656669160000|2022-07-01 09:52:40|23143.4|23123.4|23143.4|23123.4|23143.4|23123.4|23143.4|23123.4|0
1656669170000|2022-07-01 09:52:50|23143.2|23123.2|23140.9|23120.9|23143.2|23123.2|23140.9|23120.9|1
1656669200000|2022-07-01 09:53:20|23138.4|23118.4|23140.9|23120.9|23140.9|23120.9|23138.4|23118.4|1
1656669220000|2022-07-01 09:53:40|23143.4|23123.4|23143.4|23123.4|23143.4|23123.4|23143.2|23123.2|1
1656669240000|2022-07-01 09:54:00|23139|23119|23138.4|23118.4|23139|23119|23138.4|23118.4|1
1656669280000|2022-07-01 09:54:40|23140.7|23120.7|23140.9|23120.9|23140.9|23120.9|23140.7|23120.7|0
1656669300000|2022-07-01 09:55:00|23143.4|23123.4|23150.7|23130.7|23150.7|23130.7|23143.4|23123.4|5
1656669330000|2022-07-01 09:55:30|23150.9|23130.9|23150.9|23130.9|23150.9|23130.9|23150.9|23130.9|3
1656669350000|2022-07-01 09:55:50|||||||||1
1656669370000|2022-07-01 09:56:10|||||||||1
1656669380000|2022-07-01 09:56:20|||||||||2
1656669390000|2022-07-01 09:56:30|23153.2|23133.2|23155.7|23135.7|23155.7|23135.7|23151.2|23131.2|1
1656669400000|2022-07-01 09:56:40|23155.9|23135.9|23186.2|23166.2|23186.2|23166.2|23155.9|23135.9|68
1656669410000|2022-07-01 09:56:50|23190.7|23170.7|23193.2|23173.2|23193.2|23173.2|23190.7|23170.7|1
1656669420000|2022-07-01 09:57:00|23190.9|23170.9|23190.7|23170.7|23190.9|23170.9|23190.7|23170.7|2
1656669430000|2022-07-01 09:57:10|||||||||1
1656669440000|2022-07-01 09:57:20|23190.9|23170.9|23190.9|23170.9|23190.9|23170.9|23190.9|23170.9|1
1656669450000|2022-07-01 09:57:30|23188.4|23168.4|23190.9|23170.9|23190.9|23170.9|23188.4|23168.4|1
1656669500000|2022-07-01 09:58:20|23193.4|23173.4|23193.4|23173.4|23193.4|23173.4|23193.4|23173.4|8
1656669510000|2022-07-01 09:58:30|23193.7|23173.7|23200.7|23180.7|23205.2|23185.2|23193.7|23173.7|7
1656669520000|2022-07-01 09:58:40|23198.4|23178.4|23195.7|23175.7|23198.4|23178.4|23195.7|23175.7|2
1656669530000|2022-07-01 09:58:50|23200.7|23180.7|23200.7|23180.7|23200.7|23180.7|23200.7|23180.7|3
1656669540000|2022-07-01 09:59:00|||||||||1
1656669560000|2022-07-01 09:59:20|23200.9|23180.9|23200.9|23180.9|23200.9|23180.9|23200.9|23180.9|2
1656669590000|2022-07-01 09:59:50|||||||||3
1656669610000|2022-07-01 10:00:10|23198.7|23178.7|23198.4|23178.4|23198.7|23178.7|23198.4|23178.4|1
1656669620000|2022-07-01 10:00:20|23198.2|23178.2|23188.9|23168.9|23198.2|23178.2|23188.9|23168.9|3
1656669630000|2022-07-01 10:00:30|23188.4|23168.4|23188.4|23168.4|23188.4|23168.4|23188.4|23168.4|0
1656669680000|2022-07-01 10:01:20|23186.2|23166.2|23185.9|23165.9|23186.2|23166.2|23185.9|23165.9|2
1656669710000|2022-07-01 10:01:50|23188.2|23168.2|23188.2|23168.2|23188.2|23168.2|23188.2|23168.2|1
1656669750000|2022-07-01 10:02:30|||||||||1
1656669780000|2022-07-01 10:03:00|23183.7|23163.7|23181.2|23161.2|23183.7|23163.7|23181.2|23161.2|4
1656669810000|2022-07-01 10:03:30|23175.9|23155.9|23175.9|23155.9|23175.9|23155.9|23175.9|23155.9|5
1656669820000|2022-07-01 10:03:40|23170.9|23150.9|23160.9|23140.9|23170.9|23150.9|23160.9|23140.9|6
1656669830000|2022-07-01 10:03:50|23160.6|23140.6|23158.4|23138.4|23160.6|23140.6|23158.4|23138.4|11
1656669840000|2022-07-01 10:04:00|23160.6|23140.6|23160.9|23140.9|23160.9|23140.9|23160.6|23140.6|1
1656669860000|2022-07-01 10:04:20|23155.9|23135.9|23155.9|23135.9|23155.9|23135.9|23155.9|23135.9|1
1656669900000|2022-07-01 10:05:00|23153.7|23133.7|23150.9|23130.9|23153.7|23133.7|23150.9|23130.9|0
1656669910000|2022-07-01 10:05:10|23148.4|23128.4|23146.2|23126.2|23150.9|23130.9|23146.2|23126.2|0
1656669930000|2022-07-01 10:05:30|23145.9|23125.9|23150.9|23130.9|23150.9|23130.9|23145.9|23125.9|1
1656669950000|2022-07-01 10:05:50|23155.9|23135.9|23158.4|23138.4|23158.4|23138.4|23155.9|23135.9|1
1656669960000|2022-07-01 10:06:00|||||||||1
1656669990000|2022-07-01 10:06:30|23160.6|23140.6|23163.4|23143.4|23163.4|23143.4|23160.6|23140.6|0
1656670010000|2022-07-01 10:06:50|23160.9|23140.9|23163.4|23143.4|23163.4|23143.4|23160.9|23140.9|1
1656670020000|2022-07-01 10:07:00|||||||||22
1656670070000|2022-07-01 10:07:50|23163.6|23143.6|23185.6|23165.6|23185.6|23165.6|23163.6|23143.6|21
1656670080000|2022-07-01 10:08:00|||||||||16
1656670130000|2022-07-01 10:08:50|||||||||1
1656670140000|2022-07-01 10:09:00|23187.9|23167.9|23188.1|23168.1|23188.1|23168.1|23187.9|23167.9|1
1656670150000|2022-07-01 10:09:10|23189.2|23169.2|23203.1|23183.1|23203.1|23183.1|23189.2|23169.2|11
1656670160000|2022-07-01 10:09:20|||||||||1
1656670170000|2022-07-01 10:09:30|||||||||1
1656670180000|2022-07-01 10:09:40|||||||||1
1656670200000|2022-07-01 10:10:00|23205.6|23185.6|23203.1|23183.1|23205.6|23185.6|23203.1|23183.1|2
1656670220000|2022-07-01 10:10:20|23205.4|23185.4|23208.4|23188.4|23208.4|23188.4|23205.4|23185.4|28
1656670230000|2022-07-01 10:10:30|23206.1|23186.1|23205.9|23185.9|23206.1|23186.1|23205.9|23185.9|10
1656670240000|2022-07-01 10:10:40|||||||||1
1656670270000|2022-07-01 10:11:10|||||||||1
1656670290000|2022-07-01 10:11:30|||||||||3
1656670310000|2022-07-01 10:11:50|||||||||11
1656670380000|2022-07-01 10:13:00|||||||||2
1656670390000|2022-07-01 10:13:10|||||||||6
1656670430000|2022-07-01 10:13:50|23208.4|23188.4|23208.4|23188.4|23208.4|23188.4|23208.4|23188.4|0
1656670440000|2022-07-01 10:14:00|23203.9|23183.9|23203.4|23183.4|23203.9|23183.9|23203.4|23183.4|0
1656670470000|2022-07-01 10:14:30|23200.9|23180.9|23200.9|23180.9|23200.9|23180.9|23200.9|23180.9|4
1656670500000|2022-07-01 10:15:00|23194.1|23174.1|23194.1|23174.1|23194.1|23174.1|23194.1|23174.1|2
1656670510000|2022-07-01 10:15:10|23191.6|23171.6|23185.9|23165.9|23191.6|23171.6|23185.9|23165.9|0
1656670520000|2022-07-01 10:15:20|23185.6|23165.6|23180.9|23160.9|23185.6|23165.6|23180.9|23160.9|2
1656670530000|2022-07-01 10:15:30|23178.6|23158.6|23178.4|23158.4|23178.6|23158.6|23178.4|23158.4|0
1656670540000|2022-07-01 10:15:40|23180.6|23160.6|23180.9|23160.9|23180.9|23160.9|23180.6|23160.6|0
1656670560000|2022-07-01 10:16:00|||||||||1
1656670600000|2022-07-01 10:16:40|23183.4|23163.4|23203.4|23183.4|23203.4|23183.4|23183.4|23163.4|4
1656670610000|2022-07-01 10:16:50|23205.9|23185.9|23205.9|23185.9|23205.9|23185.9|23205.9|23185.9|10
1656670630000|2022-07-01 10:17:10|||||||||6
1656670640000|2022-07-01 10:17:20|23208.1|23188.1|23208.4|23188.4|23208.4|23188.4|23208.1|23188.1|0
1656670740000|2022-07-01 10:19:00|23208.3|23188.3|23208.3|23188.3|23208.3|23188.3|23208.3|23188.3|1
1656670770000|2022-07-01 10:19:30|23210.6|23190.6|23210.8|23190.8|23210.8|23190.8|23210.6|23190.6|13
1656670780000|2022-07-01 10:19:40|23208.3|23188.3|23198.3|23178.3|23208.3|23188.3|23198.3|23178.3|22
1656670800000|2022-07-01 10:20:00|23195.8|23175.8|23200.8|23180.8|23200.8|23180.8|23195.8|23175.8|5
1656670860000|2022-07-01 10:21:00|||||||||2
1656670880000|2022-07-01 10:21:20|23203.1|23183.1|23208.3|23188.3|23208.3|23188.3|23203.1|23183.1|1
1656670890000|2022-07-01 10:21:30|||||||||3
1656670930000|2022-07-01 10:22:10|23210.8|23190.8|23205.8|23185.8|23210.8|23190.8|23205.8|23185.8|4
1656670940000|2022-07-01 10:22:20|23205.6|23185.6|23205.6|23185.6|23205.6|23185.6|23205.6|23185.6|2
1656670970000|2022-07-01 10:22:50|||||||||1
1656670980000|2022-07-01 10:23:00|23201.1|23181.1|23196.1|23176.1|23201.1|23181.1|23196.1|23176.1|1
1656670990000|2022-07-01 10:23:10|23195.6|23175.6|23192.8|23172.8|23195.6|23175.6|23192.8|23172.8|6
1656671010000|2022-07-01 10:23:30|23190.6|23170.6|23190.6|23170.6|23190.6|23170.6|23190.6|23170.6|0
1656671040000|2022-07-01 10:24:00|23192.8|23172.8|23192.8|23172.8|23192.8|23172.8|23192.8|23172.8|0
1656671050000|2022-07-01 10:24:10|23193.1|23173.1|23193.1|23173.1|23193.1|23173.1|23193.1|23173.1|0
1656671060000|2022-07-01 10:24:20|||||||||1
1656671110000|2022-07-01 10:25:10|||||||||2
1656671140000|2022-07-01 10:25:40|23188.6|23168.6|23188.1|23168.1|23188.6|23168.6|23188.1|23168.1|2
1656671150000|2022-07-01 10:25:50|23187.8|23167.8|23185.3|23165.3|23187.8|23167.8|23185.3|23165.3|0
1656671160000|2022-07-01 10:26:00|23182.8|23162.8|23182.8|23162.8|23182.8|23162.8|23182.8|23162.8|0
1656671190000|2022-07-01 10:26:30|||||||||1
1656671200000|2022-07-01 10:26:40|23180.6|23160.6|23182.8|23162.8|23182.8|23162.8|23180.6|23160.6|1
1656671210000|2022-07-01 10:26:50|23185|23165|23185.3|23165.3|23185.3|23165.3|23180.3|23160.3|1
1656671220000|2022-07-01 10:27:00|||||||||1
1656671240000|2022-07-01 10:27:20|23187.8|23167.8|23187.8|23167.8|23187.8|23167.8|23187.8|23167.8|0
1656671250000|2022-07-01 10:27:30|23192.3|23172.3|23192.8|23172.8|23192.8|23172.8|23192.3|23172.3|1
1656671260000|2022-07-01 10:27:40|23195.3|23175.3|23195.3|23175.3|23195.3|23175.3|23195.3|23175.3|0
1656671270000|2022-07-01 10:27:50|23197.8|23177.8|23197.8|23177.8|23197.8|23177.8|23197.8|23177.8|0
1656671280000|2022-07-01 10:28:00|23202.3|23182.3|23202.8|23182.8|23202.8|23182.8|23202.3|23182.3|1
1656671340000|2022-07-01 10:29:00|23200.3|23180.3|23200.3|23180.3|23200.3|23180.3|23200.3|23180.3|0
1656671410000|2022-07-01 10:30:10|23202.8|23182.8|23202.8|23182.8|23202.8|23182.8|23202.8|23182.8|0
1656671420000|2022-07-01 10:30:20|23205.3|23185.3|23205.3|23185.3|23205.3|23185.3|23205.3|23185.3|3
1656671440000|2022-07-01 10:30:40|23202.8|23182.8|23202.8|23182.8|23202.8|23182.8|23202.8|23182.8|1
1656671460000|2022-07-01 10:31:00|23200.5|23180.5|23193|23173|23200.5|23180.5|23193|23173|1
1656671470000|2022-07-01 10:31:10|23192.8|23172.8|23192.8|23172.8|23192.8|23172.8|23192.8|23172.8|0
1656671560000|2022-07-01 10:32:40|23195.3|23175.3|23195.3|23175.3|23195.3|23175.3|23195.3|23175.3|0
1656671570000|2022-07-01 10:32:50|23197.5|23177.5|23197.8|23177.8|23197.8|23177.8|23197.5|23177.5|0
1656671580000|2022-07-01 10:33:00|23192.8|23172.8|23192.8|23172.8|23192.8|23172.8|23192.8|23172.8|9
1656671610000|2022-07-01 10:33:30|23195.3|23175.3|23195.3|23175.3|23195.3|23175.3|23195.3|23175.3|0
1656671620000|2022-07-01 10:33:40|23192.8|23172.8|23192.8|23172.8|23192.8|23172.8|23192.8|23172.8|0
1656671630000|2022-07-01 10:33:50|23195|23175|23195.3|23175.3|23195.3|23175.3|23195|23175|0
1656671670000|2022-07-01 10:34:30|23193|23173|23192.8|23172.8|23193|23173|23192.8|23172.8|0
1656671730000|2022-07-01 10:35:30|23190.3|23170.3|23190.3|23170.3|23190.3|23170.3|23190.3|23170.3|0
1656671780000|2022-07-01 10:36:20|23185.3|23165.3|23180.3|23160.3|23185.3|23165.3|23180.3|23160.3|17
1656671810000|2022-07-01 10:36:50|23180|23160|23177.8|23157.8|23180|23160|23177.8|23157.8|1
1656671880000|2022-07-01 10:38:00|23180|23160|23177.8|23157.8|23180.3|23160.3|23177.8|23157.8|1
1656671970000|2022-07-01 10:39:30|||||||||5
1656671990000|2022-07-01 10:39:50|23175.3|23155.3|23170.3|23150.3|23175.3|23155.3|23170.3|23150.3|14
1656672000000|2022-07-01 10:40:00|||||||||1
1656672040000|2022-07-01 10:40:40|||||||||1
1656672050000|2022-07-01 10:40:50|||||||||1
1656672080000|2022-07-01 10:41:20|23167.8|23147.8|23167.8|23147.8|23167.8|23147.8|23167.8|23147.8|3
1656672090000|2022-07-01 10:41:30|23168.3|23148.3|23177.8|23157.8|23182.2|23162.2|23168.3|23148.3|1
1656672100000|2022-07-01 10:41:40|||||||||1
1656672130000|2022-07-01 10:42:10|23177.7|23157.7|23177.7|23157.7|23177.7|23157.7|23177.7|23157.7|0
1656672160000|2022-07-01 10:42:40|23182.2|23162.2|23182.7|23162.7|23182.7|23162.7|23182.2|23162.2|2
1656672180000|2022-07-01 10:43:00|23185|23165|23196.7|23176.7|23196.7|23176.7|23185|23165|0
1656672190000|2022-07-01 10:43:10|23197.5|23177.5|23200.2|23180.2|23200.2|23180.2|23197.5|23177.5|3
1656672200000|2022-07-01 10:43:20|||||||||1
1656672220000|2022-07-01 10:43:40|23197.7|23177.7|23192.7|23172.7|23197.7|23177.7|23192.7|23172.7|1
1656672230000|2022-07-01 10:43:50|23230.2|23170.2|23232.7|23172.7|23232.7|23172.7|23230.2|23170.2|6
1656672240000|2022-07-01 10:44:00|23230.2|23170.2|23240|23220|23240|23220|23230.2|23170.2|9
1656672250000|2022-07-01 10:44:10|23242.5|23222.5|23242.5|23222.5|23242.5|23222.5|23242.5|23222.5|11
1656672260000|2022-07-01 10:44:20|||||||||1
1656672280000|2022-07-01 10:44:40|23244.7|23224.7|23242.5|23222.5|23244.7|23224.7|23242.5|23222.5|2
1656672290000|2022-07-01 10:44:50|23242.2|23222.2|23237.2|23217.2|23242.2|23222.2|23237.2|23217.2|2
1656672300000|2022-07-01 10:45:00|23237.7|23217.7|23237.7|23217.7|23237.7|23217.7|23237.7|23217.7|1
1656672310000|2022-07-01 10:45:10|23235.2|23215.2|23235.2|23215.2|23235.2|23215.2|23235.2|23215.2|1
1656672360000|2022-07-01 10:46:00|||||||||1
1656672370000|2022-07-01 10:46:10|23230.2|23210.2|23230.2|23210.2|23230.2|23210.2|23230.2|23210.2|1
1656672390000|2022-07-01 10:46:30|23227.7|23207.7|23227.7|23207.7|23227.7|23207.7|23227.7|23207.7|0
1656672410000|2022-07-01 10:46:50|23232.2|23212.2|23227.7|23207.7|23232.7|23212.7|23227.7|23207.7|1
1656672420000|2022-07-01 10:47:00|23230.2|23210.2|23237.7|23217.7|23237.7|23217.7|23230.2|23210.2|2
1656672440000|2022-07-01 10:47:20|23235.2|23215.2|23237.7|23217.7|23237.7|23217.7|23235.2|23215.2|1
1656672450000|2022-07-01 10:47:30|23235.5|23215.5|23235.2|23215.2|23235.5|23215.5|23235.2|23215.2|0
1656672460000|2022-07-01 10:47:40|23232.7|23212.7|23232.7|23212.7|23232.7|23212.7|23232.7|23212.7|1
1656672470000|2022-07-01 10:47:50|23230.2|23210.2|23230.2|23210.2|23230.2|23210.2|23230.2|23210.2|2
1656672480000|2022-07-01 10:48:00|23228|23208|23225.5|23205.5|23228|23208|23225.5|23205.5|2
1656672490000|2022-07-01 10:48:10|23220.2|23200.2|23220.2|23200.2|23220.2|23200.2|23220.2|23200.2|1
1656672520000|2022-07-01 10:48:40|||||||||1
1656672550000|2022-07-01 10:49:10|23222.5|23202.5|23222.7|23202.7|23222.7|23202.7|23222.5|23202.5|0
1656672570000|2022-07-01 10:49:30|23225.2|23205.2|23225.2|23205.2|23225.2|23205.2|23225.2|23205.2|0
1656672690000|2022-07-01 10:51:30|23220.7|23200.7|23217.7|23197.7|23220.7|23200.7|23217.7|23197.7|3
1656672710000|2022-07-01 10:51:50|||||||||1
1656672730000|2022-07-01 10:52:10|23215.2|23195.2|23215.2|23195.2|23215.2|23195.2|23215.2|23195.2|0
1656672740000|2022-07-01 10:52:20|23210.2|23190.2|23210.2|23190.2|23210.2|23190.2|23210.2|23190.2|1
1656672780000|2022-07-01 10:53:00|23207.7|23187.7|23207.5|23187.5|23207.7|23187.7|23207.5|23187.5|38
1656672810000|2022-07-01 10:53:30|23209.7|23189.7|23209.7|23189.7|23209.7|23189.7|23209.7|23189.7|0
1656672880000|2022-07-01 10:54:40|23209.9|23189.9|23217.2|23197.2|23217.2|23197.2|23209.9|23189.9|7
1656672890000|2022-07-01 10:54:50|23219.7|23199.7|23219.7|23199.7|23219.7|23199.7|23219.7|23199.7|5
1656672950000|2022-07-01 10:55:50|23217.4|23197.4|23219.4|23199.4|23219.4|23199.4|23217.2|23197.2|1
1656672960000|2022-07-01 10:56:00|23219.7|23199.7|23217.2|23197.2|23219.7|23199.7|23217.2|23197.2|0
1656672980000|2022-07-01 10:56:20|23222.2|23202.2|23224.7|23204.7|23224.7|23204.7|23222.2|23202.2|10
1656672990000|2022-07-01 10:56:30|23222.2|23202.2|23222.2|23202.2|23222.2|23202.2|23222.2|23202.2|5
1656673040000|2022-07-01 10:57:20|23219.9|23199.9|23219.7|23199.7|23219.9|23199.9|23219.7|23199.7|1
1656673050000|2022-07-01 10:57:30|23217.4|23197.4|23217.2|23197.2|23217.4|23197.4|23217.2|23197.2|0
1656673060000|2022-07-01 10:57:40|23210.5|23190.5|23212.2|23192.2|23212.2|23192.2|23209.7|23189.7|2
1656673090000|2022-07-01 10:58:10|23209.7|23189.7|23209.7|23189.7|23209.7|23189.7|23209.7|23189.7|2
1656673120000|2022-07-01 10:58:40|23214.7|23194.7|23214.7|23194.7|23214.7|23194.7|23214.7|23194.7|4
1656673140000|2022-07-01 10:59:00|||||||||9
1656673150000|2022-07-01 10:59:10|23228.9|23208.9|23234.7|23214.7|23234.7|23214.7|23228.9|23208.9|5
1656673180000|2022-07-01 10:59:40|23237.2|23217.2|23237.2|23217.2|23237.2|23217.2|23237.2|23217.2|0
1656673190000|2022-07-01 10:59:50|23239.7|23219.7|23239.7|23219.7|23239.7|23219.7|23239.7|23219.7|1
1656673200000|2022-07-01 11:00:00|23242.2|23222.2|23242.2|23222.2|23242.2|23222.2|23242.2|23222.2|6
1656673220000|2022-07-01 11:00:20|23253.9|23233.9|23254.7|23234.7|23256.4|23236.4|23253.9|23233.9|14
1656673230000|2022-07-01 11:00:30|23252.4|23232.4|23249.7|23229.7|23252.4|23232.4|23249.7|23229.7|0
1656673240000|2022-07-01 11:00:40|||||||||9
1656673250000|2022-07-01 11:00:50|||||||||4
1656673290000|2022-07-01 11:01:30|23245.2|23225.2|23242.2|23222.2|23245.2|23225.2|23242.2|23222.2|1
1656673300000|2022-07-01 11:01:40|23234.9|23214.9|23232.7|23212.7|23234.9|23214.9|23232.7|23212.7|2
1656673310000|2022-07-01 11:01:50|23232.4|23212.4|23232.4|23212.4|23232.4|23212.4|23232.4|23212.4|1
1656673320000|2022-07-01 11:02:00|23229.9|23209.9|23229.7|23209.7|23229.9|23209.9|23229.7|23209.7|9
1656673340000|2022-07-01 11:02:20|23227.2|23207.2|23227.2|23207.2|23227.2|23207.2|23227.2|23207.2|3
1656673350000|2022-07-01 11:02:30|23224.7|23204.7|23224.7|23204.7|23224.7|23204.7|23224.7|23204.7|0
1656673370000|2022-07-01 11:02:50|23222.2|23202.2|23222.2|23202.2|23222.2|23202.2|23222.2|23202.2|1
1656673380000|2022-07-01 11:03:00|23224.4|23204.4|23224.4|23204.4|23224.4|23204.4|23224.4|23204.4|1
1656673390000|2022-07-01 11:03:10|23224.7|23204.7|23224.7|23204.7|23224.7|23204.7|23224.7|23204.7|0
1656673430000|2022-07-01 11:03:50|23227.2|23207.2|23227.2|23207.2|23227.2|23207.2|23227.2|23207.2|2
1656673440000|2022-07-01 11:04:00|23229.4|23209.4|23231.9|23211.9|23231.9|23211.9|23229.4|23209.4|0
1656673450000|2022-07-01 11:04:10|23232.2|23212.2|23232.2|23212.2|23232.2|23212.2|23232.2|23212.2|1
1656673460000|2022-07-01 11:04:20|||||||||5
1656673480000|2022-07-01 11:04:40|23232.1|23212.1|23237.1|23217.1|23237.1|23217.1|23232.1|23212.1|0
1656673530000|2022-07-01 11:05:30|23239.6|23219.6|23252.1|23232.1|23252.1|23232.1|23239.6|23219.6|7
1656673540000|2022-07-01 11:05:40|23254.4|23234.4|23254.6|23234.6|23254.6|23234.6|23254.4|23234.4|0
1656673550000|2022-07-01 11:05:50|23257.1|23237.1|23259.6|23239.6|23259.6|23239.6|23257.1|23237.1|4
1656673560000|2022-07-01 11:06:00|23257.4|23237.4|23257.4|23237.4|23257.4|23237.4|23257.4|23237.4|1
1656673570000|2022-07-01 11:06:10|23257.1|23237.1|23257.1|23237.1|23257.1|23237.1|23257.1|23237.1|0
1656673610000|2022-07-01 11:06:50|||||||||1
1656673620000|2022-07-01 11:07:00|23259.4|23239.4|23259.6|23239.6|23259.6|23239.6|23259.4|23239.4|1
1656673680000|2022-07-01 11:08:00|23261.9|23241.9|23262.1|23242.1|23262.1|23242.1|23261.9|23241.9|1
1656673690000|2022-07-01 11:08:10|23266.6|23246.6|23266.9|23246.9|23266.9|23246.9|23266.6|23246.6|12
1656673720000|2022-07-01 11:08:40|23269.4|23249.4|23271.9|23251.9|23271.9|23251.9|23269.4|23249.4|4
1656673730000|2022-07-01 11:08:50|23269.9|23249.9|23274.6|23254.6|23274.6|23254.6|23269.9|23249.9|9
1656673740000|2022-07-01 11:09:00|||||||||1
1656673750000|2022-07-01 11:09:10|23271.6|23251.6|23271.6|23251.6|23271.6|23251.6|23271.6|23251.6|4
1656673760000|2022-07-01 11:09:20|23269.6|23249.6|23267.1|23247.1|23269.6|23249.6|23267.1|23247.1|2
1656673770000|2022-07-01 11:09:30|23271.9|23251.9|23279.6|23259.6|23279.6|23259.6|23271.9|23251.9|21
1656673780000|2022-07-01 11:09:40|23282.1|23262.1|23282.1|23262.1|23282.1|23262.1|23282.1|23262.1|1
1656673790000|2022-07-01 11:09:50|||||||||1
1656673800000|2022-07-01 11:10:00|23279.9|23259.9|23277.1|23257.1|23279.9|23259.9|23277.1|23257.1|6
1656673810000|2022-07-01 11:10:10|23274.6|23254.6|23274.6|23254.6|23274.6|23254.6|23274.6|23254.6|1
1656673850000|2022-07-01 11:10:50|23277.1|23257.1|23277.1|23257.1|23277.1|23257.1|23277.1|23257.1|1
1656673860000|2022-07-01 11:11:00|23274.9|23254.9|23277.1|23257.1|23277.1|23257.1|23274.9|23254.9|2
1656673870000|2022-07-01 11:11:10|23274.9|23254.9|23274.6|23254.6|23274.9|23254.9|23274.6|23254.6|6
1656673880000|2022-07-01 11:11:20|23272.4|23252.4|23272.1|23252.1|23272.4|23252.4|23272.1|23252.1|0
1656673950000|2022-07-01 11:12:30|23269.6|23249.6|23272.1|23252.1|23272.1|23252.1|23269.6|23249.6|1
1656673960000|2022-07-01 11:12:40|23276.6|23256.6|23276.6|23256.6|23276.6|23256.6|23276.6|23256.6|13
1656673970000|2022-07-01 11:12:50|23279.9|23259.9|23279.9|23259.9|23279.9|23259.9|23279.9|23259.9|2
1656673980000|2022-07-01 11:13:00|23280.1|23260.1|23282.4|23262.4|23282.4|23262.4|23280.1|23260.1|1
1656674020000|2022-07-01 11:13:40|23282.1|23262.1|23279.6|23259.6|23282.1|23262.1|23279.6|23259.6|0
1656674040000|2022-07-01 11:14:00|23284.4|23264.4|23284.4|23264.4|23286.6|23266.6|23284.4|23264.4|8
1656674050000|2022-07-01 11:14:10|23286.9|23266.9|23289.1|23269.1|23289.1|23269.1|23286.9|23266.9|2
1656674060000|2022-07-01 11:14:20|23289.6|23269.6|23289.6|23269.6|23289.6|23269.6|23289.6|23269.6|3
1656674070000|2022-07-01 11:14:30|||||||||2
1656674080000|2022-07-01 11:14:40|||||||||2
1656674090000|2022-07-01 11:14:50|23292.1|23272.1|23292.1|23272.1|23292.1|23272.1|23292.1|23272.1|2
1656674100000|2022-07-01 11:15:00|23307.1|23287.1|23309.6|23289.6|23309.6|23289.6|23307.1|23287.1|40
1656674110000|2022-07-01 11:15:10|||||||||2
1656674120000|2022-07-01 11:15:20|23304.6|23284.6|23304.4|23284.4|23304.6|23284.6|23302.1|23282.1|3
1656674130000|2022-07-01 11:15:30|23302.1|23282.1|23292.9|23272.9|23302.1|23282.1|23292.9|23272.9|3
1656674140000|2022-07-01 11:15:40|23292.1|23272.1|23292.1|23272.1|23292.1|23272.1|23292.1|23272.1|1
1656674150000|2022-07-01 11:15:50|23287.6|23267.6|23289.6|23269.6|23289.6|23269.6|23287.1|23267.1|2
1656674160000|2022-07-01 11:16:00|23287.1|23267.1|23287.1|23267.1|23287.1|23267.1|23287.1|23267.1|5
1656674170000|2022-07-01 11:16:10|||||||||2
1656674200000|2022-07-01 11:16:40|23292.1|23272.1|23292.1|23272.1|23292.1|23272.1|23292.1|23272.1|1
1656674210000|2022-07-01 11:16:50|||||||||3
1656674220000|2022-07-01 11:17:00|23298.8|23278.8|23299.6|23279.6|23299.6|23279.6|23298.8|23278.8|22
1656674230000|2022-07-01 11:17:10|||||||||4
1656674240000|2022-07-01 11:17:20|||||||||3
1656674270000|2022-07-01 11:17:50|||||||||2
1656674280000|2022-07-01 11:18:00|23325.5|23305.5|23332.3|23312.3|23332.3|23312.3|23325.5|23305.5|10
1656674290000|2022-07-01 11:18:10|23329.6|23309.6|23327.4|23307.4|23334.6|23314.6|23327.4|23307.4|9
1656674300000|2022-07-01 11:18:20|23325.1|23305.1|23324.9|23304.9|23325.1|23305.1|23324.9|23304.9|1
1656674310000|2022-07-01 11:18:30|23322.4|23302.4|23322.4|23302.4|23322.4|23302.4|23322.4|23302.4|1
1656674330000|2022-07-01 11:18:50|||||||||1
1656674340000|2022-07-01 11:19:00|23324.9|23304.9|23324.3|23304.3|23324.9|23304.9|23322.1|23302.1|3
1656674350000|2022-07-01 11:19:10|23324.6|23304.6|23327.1|23307.1|23327.1|23307.1|23324.6|23304.6|0
1656674360000|2022-07-01 11:19:20|23329.6|23309.6|23329.6|23309.6|23329.6|23309.6|23329.6|23309.6|1
1656674370000|2022-07-01 11:19:30|23327.1|23307.1|23329.6|23309.6|23329.6|23309.6|23327.1|23307.1|1
1656674380000|2022-07-01 11:19:40|||||||||7
1656674390000|2022-07-01 11:19:50|||||||||2
1656674400000|2022-07-01 11:20:00|23327.4|23307.4|23329.6|23309.6|23329.6|23309.6|23327.4|23307.4|0
1656674420000|2022-07-01 11:20:20|23329.1|23309.1|23324.6|23304.6|23329.1|23309.1|23324.6|23304.6|3
1656674430000|2022-07-01 11:20:30|||||||||1
1656674440000|2022-07-01 11:20:40|||||||||2
1656674460000|2022-07-01 11:21:00|||||||||1
1656674470000|2022-07-01 11:21:10|23322.1|23302.1|23322.1|23302.1|23322.1|23302.1|23322.1|23302.1|0
1656674510000|2022-07-01 11:21:50|23321.8|23301.8|23319.6|23299.6|23321.8|23301.8|23319.6|23299.6|1
1656674520000|2022-07-01 11:22:00|||||||||1
1656674550000|2022-07-01 11:22:30|||||||||2
1656674570000|2022-07-01 11:22:50|23322.1|23302.1|23319.6|23299.6|23322.1|23302.1|23319.6|23299.6|1
1656674580000|2022-07-01 11:23:00|23319.8|23299.8|23322.1|23302.1|23322.1|23302.1|23319.8|23299.8|31
1656674600000|2022-07-01 11:23:20|||||||||1
1656674660000|2022-07-01 11:24:20|23324.6|23304.6|23324.6|23304.6|23324.6|23304.6|23324.6|23304.6|0
1656674670000|2022-07-01 11:24:30|23327.1|23307.1|23327.1|23307.1|23327.1|23307.1|23327.1|23307.1|1
1656674720000|2022-07-01 11:25:20|23324.6|23304.6|23324.6|23304.6|23324.6|23304.6|23324.6|23304.6|0
1656674790000|2022-07-01 11:26:30|23320.1|23300.1|23312.6|23292.6|23320.1|23300.1|23312.6|23292.6|2
1656674800000|2022-07-01 11:26:40|23312.1|23292.1|23312.1|23292.1|23312.1|23292.1|23312.1|23292.1|1
1656674810000|2022-07-01 11:26:50|23309.6|23289.6|23304.6|23284.6|23309.6|23289.6|23304.6|23284.6|1
1656674830000|2022-07-01 11:27:10|23302.3|23282.3|23302.1|23282.1|23302.3|23282.3|23302.1|23282.1|0
1656674850000|2022-07-01 11:27:30|23304.3|23284.3|23299.6|23279.6|23304.3|23284.3|23299.6|23279.6|2
1656674860000|2022-07-01 11:27:40|23301.8|23281.8|23315.5|23295.5|23315.5|23295.5|23301.8|23281.8|60
1656674900000|2022-07-01 11:28:20|23331.3|23291.3|23333.5|23293.5|23333.5|23293.5|23331.3|23291.3|1
1656674910000|2022-07-01 11:28:30|23333.8|23293.8|23331.3|23291.3|23333.8|23293.8|23331.3|23291.3|0
1656674920000|2022-07-01 11:28:40|23331.8|23311.8|23338.8|23318.8|23338.8|23318.8|23331.8|23311.8|182
1656674930000|2022-07-01 11:28:50|||||||||1
1656674940000|2022-07-01 11:29:00|23345.5|23325.5|23345.5|23325.5|23345.5|23325.5|23345.5|23325.5|1
1656674950000|2022-07-01 11:29:10|23345.8|23325.8|23348.3|23328.3|23348.3|23328.3|23345.8|23325.8|6
1656674970000|2022-07-01 11:29:30|23343.3|23323.3|23343.3|23323.3|23343.3|23323.3|23343.3|23323.3|0
1656674980000|2022-07-01 11:29:40|23343.5|23323.5|23343.5|23323.5|23343.5|23323.5|23343.5|23323.5|0
1656675000000|2022-07-01 11:30:00|23343.3|23323.3|23343.3|23323.3|23346|23326|23343.3|23323.3|115
1656675020000|2022-07-01 11:30:20|23345.5|23325.5|23345.5|23325.5|23345.5|23325.5|23345.5|23325.5|1
1656675030000|2022-07-01 11:30:30|23348.3|23328.3|23348.3|23328.3|23350.8|23330.8|23348.3|23328.3|1
1656675040000|2022-07-01 11:30:40|23350.8|23330.8|23348.3|23328.3|23350.8|23330.8|23348.3|23328.3|1
1656675050000|2022-07-01 11:30:50|23343.8|23323.8|23343.8|23323.8|23346|23326|23343.8|23323.8|1
1656675060000|2022-07-01 11:31:00|23348.3|23328.3|23353.5|23333.5|23353.5|23333.5|23348.3|23328.3|30
1656675070000|2022-07-01 11:31:10|||||||||8
1656675080000|2022-07-01 11:31:20|||||||||5
1656675090000|2022-07-01 11:31:30|||||||||8
1656675100000|2022-07-01 11:31:40|||||||||1
1656675120000|2022-07-01 11:32:00|||||||||1
1656675150000|2022-07-01 11:32:30|||||||||1
1656675160000|2022-07-01 11:32:40|23353.8|23333.8|23356|23336|23356|23336|23353.8|23333.8|26
1656675170000|2022-07-01 11:32:50|23358.5|23338.5|23358.5|23338.5|23358.5|23338.5|23358.5|23338.5|2
1656675180000|2022-07-01 11:33:00|||||||||1
1656675190000|2022-07-01 11:33:10|23360.7|23340.7|23361|23341|23361|23341|23360.7|23340.7|2
1656675200000|2022-07-01 11:33:20|23370.5|23350.5|23375.5|23355.5|23376|23356|23370.5|23350.5|34
1656675210000|2022-07-01 11:33:30|23375.7|23355.7|23378.2|23358.2|23378.2|23358.2|23373.5|23353.5|6
1656675220000|2022-07-01 11:33:40|23375.5|23355.5|23375.7|23355.7|23375.7|23355.7|23375.5|23355.5|1
1656675230000|2022-07-01 11:33:50|||||||||2
1656675240000|2022-07-01 11:34:00|||||||||4
1656675250000|2022-07-01 11:34:10|23375.5|23355.5|23375.5|23355.5|23375.5|23355.5|23375.5|23355.5|2
1656675260000|2022-07-01 11:34:20|23377.7|23357.7|23386.9|23366.9|23386.9|23366.9|23377.7|23357.7|135
1656675270000|2022-07-01 11:34:30|||||||||7
1656675280000|2022-07-01 11:34:40|||||||||1
1656675290000|2022-07-01 11:34:50|23387.2|23367.2|23382.5|23362.5|23387.2|23367.2|23382.5|23362.5|3
1656675300000|2022-07-01 11:35:00|23382.7|23362.7|23382.5|23362.5|23385|23365|23382.5|23362.5|13
1656675310000|2022-07-01 11:35:10|23382.2|23362.2|23380|23360|23382.2|23362.2|23380|23360|0
1656675320000|2022-07-01 11:35:20|23382.2|23362.2|23377.5|23357.5|23382.2|23362.2|23377.5|23357.5|2
1656675330000|2022-07-01 11:35:30|23377.2|23357.2|23377.2|23357.2|23377.2|23357.2|23377.2|23357.2|2
1656675340000|2022-07-01 11:35:40|||||||||1
1656675370000|2022-07-01 11:36:10|||||||||7
1656675380000|2022-07-01 11:36:20|||||||||10
1656675390000|2022-07-01 11:36:30|23379.4|23359.4|23379.4|23359.4|23379.4|23359.4|23379.4|23359.4|1
1656675400000|2022-07-01 11:36:40|||||||||6
1656675410000|2022-07-01 11:36:50|||||||||1
1656675420000|2022-07-01 11:37:00|||||||||10
1656675430000|2022-07-01 11:37:10|23384.2|23364.2|23384.4|23364.4|23384.4|23364.4|23384.2|23364.2|1
1656675440000|2022-07-01 11:37:20|23382.2|23362.2|23381.9|23361.9|23382.2|23362.2|23381.9|23361.9|1
1656675450000|2022-07-01 11:37:30|23379.7|23359.7|23379.4|23359.4|23379.7|23359.7|23379.4|23359.4|1
1656675490000|2022-07-01 11:38:10|23376.9|23356.9|23381.9|23361.9|23381.9|23361.9|23376.9|23356.9|1
1656675540000|2022-07-01 11:39:00|||||||||3
1656675560000|2022-07-01 11:39:20|23384.4|23364.4|23384.4|23364.4|23384.4|23364.4|23384.4|23364.4|10
1656675570000|2022-07-01 11:39:30|23382.2|23362.2|23381.9|23361.9|23382.2|23362.2|23381.9|23361.9|0
1656675580000|2022-07-01 11:39:40|23381.7|23361.7|23381.7|23361.7|23383.9|23363.9|23381.7|23361.7|28
1656675590000|2022-07-01 11:39:50|||||||||1
1656675610000|2022-07-01 11:40:10|23384.2|23364.2|23384.2|23364.2|23384.2|23364.2|23384.2|23364.2|17
1656675620000|2022-07-01 11:40:20|23393.1|23373.1|23411.1|23391.1|23411.1|23391.1|23393.1|23373.1|36
1656675630000|2022-07-01 11:40:30|23416.1|23396.1|23413.9|23393.9|23416.1|23396.1|23413.6|23393.6|33
1656675640000|2022-07-01 11:40:40|23416.4|23396.4|23418.4|23398.4|23418.4|23398.4|23416.1|23396.1|3
1656675650000|2022-07-01 11:40:50|23418.6|23398.6|23421.1|23401.1|23423.4|23403.4|23418.6|23398.6|8
1656675670000|2022-07-01 11:41:10|23420.9|23400.9|23406.4|23386.4|23420.9|23400.9|23406.4|23386.4|8
1656675680000|2022-07-01 11:41:20|23401.4|23381.4|23401.4|23381.4|23401.4|23381.4|23401.4|23381.4|6
1656675690000|2022-07-01 11:41:30|23403.4|23383.4|23406.1|23386.1|23406.1|23386.1|23403.4|23383.4|6
1656675700000|2022-07-01 11:41:40|23403.6|23383.6|23406.4|23386.4|23406.4|23386.4|23403.6|23383.6|5
1656675720000|2022-07-01 11:42:00|23404.2|23384.2|23404.2|23384.2|23404.2|23384.2|23404.2|23384.2|4
1656675740000|2022-07-01 11:42:20|23403.9|23383.9|23408.6|23388.6|23408.6|23388.6|23403.9|23383.9|1
1656675750000|2022-07-01 11:42:30|23408.9|23388.9|23408.9|23388.9|23408.9|23388.9|23408.9|23388.9|0
1656675760000|2022-07-01 11:42:40|||||||||3
1656675790000|2022-07-01 11:43:10|23409.2|23389.2|23409.2|23389.2|23409.2|23389.2|23409.2|23389.2|0
1656675800000|2022-07-01 11:43:20|23413.6|23393.6|23413.6|23393.6|23413.6|23393.6|23413.6|23393.6|1
1656675810000|2022-07-01 11:43:30|23414.2|23394.2|23414.2|23394.2|23414.2|23394.2|23414.2|23394.2|0
1656675820000|2022-07-01 11:43:40|23416.7|23396.7|23416.4|23396.4|23416.7|23396.7|23416.4|23396.4|1
1656675830000|2022-07-01 11:43:50|23414.2|23394.2|23414.2|23394.2|23414.2|23394.2|23414.2|23394.2|0
1656675850000|2022-07-01 11:44:10|23414.1|23394.1|23416.1|23396.1|23416.1|23396.1|23413.9|23393.9|5
1656675860000|2022-07-01 11:44:20|23416.4|23396.4|23416.4|23396.4|23416.4|23396.4|23416.4|23396.4|1
1656675870000|2022-07-01 11:44:30|23414.1|23394.1|23411.6|23391.6|23414.1|23394.1|23411.6|23391.6|2
1656675880000|2022-07-01 11:44:40|23411.4|23391.4|23409.1|23389.1|23411.4|23391.4|23409.1|23389.1|1
1656675890000|2022-07-01 11:44:50|23404.7|23384.7|23404.1|23384.1|23404.7|23384.7|23404.1|23384.1|3
1656675900000|2022-07-01 11:45:00|23401.9|23381.9|23404.1|23384.1|23404.1|23384.1|23401.9|23381.9|2
1656675910000|2022-07-01 11:45:10|23406.4|23386.4|23406.6|23386.6|23406.6|23386.6|23406.4|23386.4|0
1656675930000|2022-07-01 11:45:30|23409.1|23389.1|23411.4|23391.4|23411.4|23391.4|23409.1|23389.1|4
1656675940000|2022-07-01 11:45:40|23411.6|23391.6|23414.1|23394.1|23414.1|23394.1|23411.6|23391.6|7
1656675950000|2022-07-01 11:45:50|23416.6|23396.6|23416.6|23396.6|23416.6|23396.6|23416.6|23396.6|2
1656675960000|2022-07-01 11:46:00|23414.4|23394.4|23416.6|23396.6|23416.6|23396.6|23414.1|23394.1|8
1656675990000|2022-07-01 11:46:30|||||||||1
1656676010000|2022-07-01 11:46:50|||||||||1
1656676020000|2022-07-01 11:47:00|23416.4|23396.4|23419.1|23399.1|23419.1|23399.1|23416.4|23396.4|4
1656676030000|2022-07-01 11:47:10|23421.4|23401.4|23421.4|23401.4|23421.4|23401.4|23421.4|23401.4|1
1656676040000|2022-07-01 11:47:20|23423.9|23403.9|23424.1|23404.1|23424.1|23404.1|23423.9|23403.9|19
1656676050000|2022-07-01 11:47:30|23424.4|23404.4|23428.9|23408.9|23428.9|23408.9|23424.4|23404.4|13
1656676060000|2022-07-01 11:47:40|||||||||5
1656676070000|2022-07-01 11:47:50|||||||||13
1656676110000|2022-07-01 11:48:30|||||||||6
1656676120000|2022-07-01 11:48:40|23433.6|23413.6|23431.6|23411.6|23433.9|23413.9|23431.6|23411.6|25
1656676150000|2022-07-01 11:49:10|||||||||4
1656676190000|2022-07-01 11:49:50|23426.9|23406.9|23417.4|23397.4|23426.9|23406.9|23417.4|23397.4|21
1656676200000|2022-07-01 11:50:00|23416.9|23396.9|23416.9|23396.9|23416.9|23396.9|23416.9|23396.9|1
1656676240000|2022-07-01 11:50:40|23419.1|23399.1|23423.6|23403.6|23423.6|23403.6|23419.1|23399.1|1
1656676250000|2022-07-01 11:50:50|23426.1|23406.1|23426.4|23406.4|23426.4|23406.4|23426.1|23406.1|1
1656676260000|2022-07-01 11:51:00|||||||||2
1656676270000|2022-07-01 11:51:10|23426.6|23406.6|23426.6|23406.6|23426.6|23406.6|23426.6|23406.6|0
1656676280000|2022-07-01 11:51:20|||||||||1
1656676290000|2022-07-01 11:51:30|||||||||1
1656676300000|2022-07-01 11:51:40|||||||||6
1656676320000|2022-07-01 11:52:00|23424.4|23404.4|23426.6|23406.6|23426.6|23406.6|23424.4|23404.4|3
1656676330000|2022-07-01 11:52:10|23424.4|23404.4|23424.4|23404.4|23424.4|23404.4|23424.4|23404.4|14
1656676340000|2022-07-01 11:52:20|23426.6|23406.6|23426.6|23406.6|23426.6|23406.6|23426.6|23406.6|0
1656676360000|2022-07-01 11:52:40|23424.4|23404.4|23412.4|23392.4|23424.4|23404.4|23412.4|23392.4|2
1656676380000|2022-07-01 11:53:00|||||||||1
1656676390000|2022-07-01 11:53:10|23407.7|23387.7|23404.9|23384.9|23407.7|23387.7|23404.9|23384.9|6
1656676400000|2022-07-01 11:53:20|23407.1|23387.1|23420.4|23400.4|23420.4|23400.4|23407.1|23387.1|28
1656676410000|2022-07-01 11:53:30|||||||||3
1656676420000|2022-07-01 11:53:40|23438.9|23418.9|23443.9|23423.9|23443.9|23423.9|23438.9|23418.9|6
1656676430000|2022-07-01 11:53:50|||||||||1
1656676440000|2022-07-01 11:54:00|23446.1|23426.1|23446.9|23426.9|23446.9|23426.9|23446.1|23426.1|20
1656676450000|2022-07-01 11:54:10|23444.6|23424.6|23447.1|23427.1|23449.4|23429.4|23444.6|23424.6|7
1656676460000|2022-07-01 11:54:20|23444.6|23424.6|23449.6|23429.6|23449.6|23429.6|23444.6|23424.6|3
1656676470000|2022-07-01 11:54:30|||||||||2
1656676480000|2022-07-01 11:54:40|||||||||1
1656676500000|2022-07-01 11:55:00|||||||||3
1656676510000|2022-07-01 11:55:10|23454.1|23434.1|23454.6|23434.6|23457.1|23437.1|23454.1|23434.1|12
1656676520000|2022-07-01 11:55:20|23452.1|23432.1|23452.4|23432.4|23452.4|23432.4|23452.1|23432.1|4
1656676540000|2022-07-01 11:55:40|23452.1|23432.1|23452.1|23432.1|23452.1|23432.1|23452.1|23432.1|11
1656676560000|2022-07-01 11:56:00|23452.4|23432.4|23456.9|23436.9|23456.9|23436.9|23452.4|23432.4|6
1656676570000|2022-07-01 11:56:10|23457.1|23437.1|23457.1|23437.1|23457.1|23437.1|23457.1|23437.1|1
1656676580000|2022-07-01 11:56:20|23456.9|23436.9|23452.1|23432.1|23456.9|23436.9|23452.1|23432.1|2
1656676590000|2022-07-01 11:56:30|23451.6|23431.6|23447.1|23427.1|23451.6|23431.6|23447.1|23427.1|4
1656676610000|2022-07-01 11:56:50|23442.6|23422.6|23434.9|23414.9|23442.6|23422.6|23434.9|23414.9|7
1656676620000|2022-07-01 11:57:00|23429.9|23409.9|23429.9|23409.9|23429.9|23409.9|23429.9|23409.9|28
1656676640000|2022-07-01 11:57:20|23425.4|23405.4|23422.9|23402.9|23425.4|23405.4|23422.9|23402.9|2
1656676660000|2022-07-01 11:57:40|23425.1|23405.1|23425.1|23405.1|23425.1|23405.1|23425.1|23405.1|1
1656676670000|2022-07-01 11:57:50|23427.6|23407.6|23425.4|23405.4|23427.6|23407.6|23425.4|23405.4|8
1656676680000|2022-07-01 11:58:00|||||||||1
1656676690000|2022-07-01 11:58:10|23459.1|23439.1|23461.6|23441.6|23461.6|23441.6|23459.1|23439.1|4
1656676700000|2022-07-01 11:58:20|23459.4|23439.4|23461.9|23441.9|23461.9|23441.9|23459.4|23439.4|3
1656676710000|2022-07-01 11:58:30|23461.6|23441.6|23464.4|23444.4|23464.4|23444.4|23461.6|23441.6|9
1656676720000|2022-07-01 11:58:40|23461.6|23441.6|23461.6|23441.6|23461.6|23441.6|23461.6|23441.6|27
1656676730000|2022-07-01 11:58:50|||||||||1
1656676740000|2022-07-01 11:59:00|23463.8|23443.8|23454.1|23434.1|23463.8|23443.8|23454.1|23434.1|8
1656676750000|2022-07-01 11:59:10|23454.3|23434.3|23454.3|23434.3|23454.3|23434.3|23454.3|23434.3|0
1656676770000|2022-07-01 11:59:30|23454.1|23434.1|23451.6|23431.6|23454.3|23434.3|23451.6|23431.6|0
1656676780000|2022-07-01 11:59:40|23453.8|23433.8|23454.3|23434.3|23454.3|23434.3|23453.8|23433.8|10
1656676790000|2022-07-01 11:59:50|23456.8|23436.8|23456.8|23436.8|23456.8|23436.8|23456.8|23436.8|1
1656676800000|2022-07-01 12:00:00|23461.6|23441.6|23456.6|23436.6|23461.6|23441.6|23456.6|23436.6|12
1656676810000|2022-07-01 12:00:10|23456.3|23436.3|23456.3|23436.3|23456.3|23436.3|23456.3|23436.3|6
1656676820000|2022-07-01 12:00:20|23456.6|23436.6|23427.4|23407.4|23456.6|23436.6|23427.4|23407.4|22
1656676830000|2022-07-01 12:00:30|23427.1|23407.1|23426.6|23406.6|23427.1|23407.1|23426.6|23406.6|1
1656676840000|2022-07-01 12:00:40|23429.1|23409.1|23431.8|23411.8|23431.8|23411.8|23429.1|23409.1|12
1656676850000|2022-07-01 12:00:50|23436.8|23416.8|23442.6|23422.6|23442.6|23422.6|23436.8|23416.8|29
1656676860000|2022-07-01 12:01:00|23447.1|23427.1|23452.1|23432.1|23452.4|23432.4|23447.1|23427.1|11
1656676870000|2022-07-01 12:01:10|23452.4|23432.4|23452.4|23432.4|23452.4|23432.4|23452.4|23432.4|1
1656676880000|2022-07-01 12:01:20|23452.6|23432.6|23469.6|23449.6|23469.6|23449.6|23452.6|23432.6|12
1656676890000|2022-07-01 12:01:30|23474.1|23454.1|23476.6|23456.6|23476.6|23456.6|23474.1|23454.1|20
1656676900000|2022-07-01 12:01:40|23476.3|23456.3|23469.3|23449.3|23476.3|23456.3|23469.3|23449.3|3
1656676920000|2022-07-01 12:02:00|23469.6|23449.6|23469.6|23449.6|23469.6|23449.6|23469.6|23449.6|0
1656676930000|2022-07-01 12:02:10|23467.1|23447.1|23462.4|23442.4|23467.1|23447.1|23462.4|23442.4|2
1656676940000|2022-07-01 12:02:20|23460.1|23440.1|23462.1|23442.1|23462.4|23442.4|23459.9|23439.9|2
1656676950000|2022-07-01 12:02:30|23466.8|23446.8|23466.8|23446.8|23466.8|23446.8|23466.8|23446.8|1
1656676970000|2022-07-01 12:02:50|23469.3|23449.3|23471.6|23451.6|23471.6|23451.6|23469.3|23449.3|7
1656676980000|2022-07-01 12:03:00|||||||||2
1656676990000|2022-07-01 12:03:10|23473.8|23453.8|23474.1|23454.1|23474.1|23454.1|23473.8|23453.8|20
1656677000000|2022-07-01 12:03:20|23476.3|23456.3|23476.3|23456.3|23476.6|23456.6|23476.3|23456.3|3
1656677010000|2022-07-01 12:03:30|23478.6|23458.6|23479.1|23459.1|23479.1|23459.1|23478.6|23458.6|11
1656677020000|2022-07-01 12:03:40|23481.3|23461.3|23523.6|23503.6|23523.6|23503.6|23481.3|23461.3|89
1656677030000|2022-07-01 12:03:50|23523.8|23503.8|23528.6|23508.6|23528.6|23508.6|23523.8|23503.8|15
1656677040000|2022-07-01 12:04:00|23528.5|23508.5|23528.5|23508.5|23528.5|23508.5|23528.5|23508.5|6
1656677050000|2022-07-01 12:04:10|23528.8|23508.8|23531.3|23511.3|23531.3|23511.3|23528.8|23508.8|6
1656677060000|2022-07-01 12:04:20|23526.8|23506.8|23524.6|23504.6|23526.8|23506.8|23524.6|23504.6|2
1656677070000|2022-07-01 12:04:30|23526.8|23506.8|23527.1|23507.1|23527.1|23507.1|23526.8|23506.8|10
1656677080000|2022-07-01 12:04:40|23529.3|23509.3|23529.3|23509.3|23529.3|23509.3|23529.3|23509.3|17
1656677090000|2022-07-01 12:04:50|23531.6|23511.6|23529.3|23509.3|23531.6|23511.6|23529.3|23509.3|5
1656677100000|2022-07-01 12:05:00|23529.6|23509.6|23529.3|23509.3|23536.6|23516.6|23529.3|23509.3|52
1656677110000|2022-07-01 12:05:10|23529.1|23509.1|23526.8|23506.8|23529.1|23509.1|23526.8|23506.8|2
1656677120000|2022-07-01 12:05:20|||||||||2
1656677140000|2022-07-01 12:05:40|23526.6|23506.6|23508.3|23488.3|23526.6|23506.6|23508.3|23488.3|20
1656677150000|2022-07-01 12:05:50|23501.6|23481.6|23491.6|23471.6|23501.6|23481.6|23491.6|23471.6|5
1656677210000|2022-07-01 12:06:50|23489.1|23469.1|23486.6|23466.6|23489.1|23469.1|23486.6|23466.6|7
1656677220000|2022-07-01 12:07:00|23484.3|23464.3|23454.3|23434.3|23484.3|23464.3|23454.3|23434.3|6
1656677230000|2022-07-01 12:07:10|23454.1|23434.1|23479.1|23459.1|23479.1|23459.1|23453.8|23433.8|11
1656677240000|2022-07-01 12:07:20|23483.5|23463.5|23491.6|23471.6|23491.6|23471.6|23483.5|23463.5|10
1656677250000|2022-07-01 12:07:30|23496.6|23476.6|23496.6|23476.6|23496.6|23476.6|23496.6|23476.6|2
1656677270000|2022-07-01 12:07:50|23496.8|23476.8|23511.6|23491.6|23511.6|23491.6|23496.8|23476.8|12
1656677290000|2022-07-01 12:08:10|23514.1|23494.1|23514.1|23494.1|23514.1|23494.1|23514.1|23494.1|14
1656677300000|2022-07-01 12:08:20|23519.1|23499.1|23521.3|23501.3|23521.3|23501.3|23519.1|23499.1|14
1656677310000|2022-07-01 12:08:30|23523.5|23503.5|23526.3|23506.3|23526.3|23506.3|23521.3|23501.3|13
1656677320000|2022-07-01 12:08:40|23530.8|23510.8|23536|23516|23536|23516|23530.8|23510.8|7
1656677330000|2022-07-01 12:08:50|23538.8|23518.8|23538.8|23518.8|23538.8|23518.8|23538.8|23518.8|4
1656677340000|2022-07-01 12:09:00|23543.5|23523.5|23529.3|23509.3|23546|23526|23529.3|23509.3|53
1656677350000|2022-07-01 12:09:10|23527.1|23507.1|23529.3|23509.3|23529.3|23509.3|23526.8|23506.8|40
1656677360000|2022-07-01 12:09:20|||||||||1
1656677370000|2022-07-01 12:09:30|23527.1|23507.1|23504.6|23484.6|23527.1|23507.1|23504.6|23484.6|21
1656677380000|2022-07-01 12:09:40|23507.1|23487.1|23516.3|23496.3|23516.3|23496.3|23507.1|23487.1|5
1656677390000|2022-07-01 12:09:50|23520.8|23500.8|23546.8|23526.8|23546.8|23526.8|23520.8|23500.8|7
1656677400000|2022-07-01 12:10:00|23549.3|23529.3|23551.5|23531.5|23551.8|23531.8|23546.8|23526.8|18
1656677410000|2022-07-01 12:10:10|23553.8|23533.8|23553.8|23533.8|23553.8|23533.8|23551.5|23531.5|28
1656677420000|2022-07-01 12:10:20|23554|23534|23568.5|23548.5|23568.5|23548.5|23554|23534|60
1656677430000|2022-07-01 12:10:30|23568.8|23548.8|23563.5|23543.5|23571.3|23551.3|23563.5|23543.5|9
1656677440000|2022-07-01 12:10:40|23561.3|23541.3|23566|23546|23566|23546|23561|23541|7
1656677450000|2022-07-01 12:10:50|23571|23551|23568.5|23548.5|23571|23551|23566|23546|8
1656677460000|2022-07-01 12:11:00|23566.3|23546.3|23533.5|23513.5|23566.3|23546.3|23533.5|23513.5|27
1656677470000|2022-07-01 12:11:10|23531.3|23511.3|23528.5|23508.5|23531.3|23511.3|23528.5|23508.5|1
1656677480000|2022-07-01 12:11:20|23528.8|23508.8|23528.8|23488.8|23528.8|23508.8|23528.3|23488.8|20
1656677490000|2022-07-01 12:11:30|23534.5|23514.5|23538.8|23518.8|23539.7|23519.7|23534.5|23514.5|5
1656677500000|2022-07-01 12:11:40|23541|23521|23539.6|23499.6|23541.3|23521.3|23536.5|23499.6|4
1656677510000|2022-07-01 12:11:50|23524|23504|23519.3|23499.3|23524|23504|23519.3|23499.3|3
1656677520000|2022-07-01 12:12:00|23514.3|23494.3|23511.5|23491.5|23514.3|23494.3|23511.5|23491.5|9
1656677530000|2022-07-01 12:12:10|23513.8|23493.8|23514|23494|23514|23494|23513.8|23493.8|7
1656677540000|2022-07-01 12:12:20|23511.8|23491.8|23514|23494|23514|23494|23511.8|23491.8|7
1656677550000|2022-07-01 12:12:30|23516.3|23496.3|23516.3|23496.3|23516.3|23496.3|23516.3|23496.3|1
1656677560000|2022-07-01 12:12:40|23514|23494|23506.8|23486.8|23514|23494|23506.8|23486.8|3
1656677570000|2022-07-01 12:12:50|23504|23484|23501.3|23481.3|23504|23484|23499|23479|8
1656677580000|2022-07-01 12:13:00|23499|23479|23499|23479|23499|23479|23498|23478|4
1656677590000|2022-07-01 12:13:10|||||||||1
1656677600000|2022-07-01 12:13:20|23496.8|23476.8|23498.8|23478.8|23498.8|23478.8|23496.8|23476.8|4
1656677610000|2022-07-01 12:13:30|23498.5|23478.5|23498.5|23478.5|23498.5|23478.5|23498.5|23478.5|4
1656677620000|2022-07-01 12:13:40|23501|23481|23510.7|23490.7|23510.7|23490.7|23501|23481|4
1656677630000|2022-07-01 12:13:50|23515.7|23495.7|23513.2|23493.2|23515.7|23495.7|23513.2|23493.2|1
1656677640000|2022-07-01 12:14:00|||||||||3
1656677650000|2022-07-01 12:14:10|23506|23486|23486.8|23466.8|23506|23486|23486.8|23466.8|14
1656677660000|2022-07-01 12:14:20|23484.5|23464.5|23473.8|23453.8|23484.5|23464.5|23473.8|23453.8|3
1656677670000|2022-07-01 12:14:30|23471.3|23451.3|23451.3|23431.3|23471.3|23451.3|23451.3|23426.3|14
1656677680000|2022-07-01 12:14:40|23453.5|23433.5|23434|23414|23453.8|23433.8|23434|23413.8|6
1656677690000|2022-07-01 12:14:50|23429.5|23409.5|23429|23409|23429.5|23409.5|23429|23409|24
1656677700000|2022-07-01 12:15:00|23428.8|23408.8|23412.8|23392.8|23428.8|23408.8|23412.6|23392.6|109
1656677710000|2022-07-01 12:15:10|23415.3|23395.3|23432.8|23412.8|23432.8|23412.8|23415.3|23395.3|6
1656677720000|2022-07-01 12:15:20|23437.8|23417.8|23440.3|23420.3|23440.3|23420.3|23437.8|23417.8|1
1656677730000|2022-07-01 12:15:30|23440.1|23420.1|23437.8|23417.8|23440.1|23420.1|23437.8|23417.8|1
1656677740000|2022-07-01 12:15:40|||||||||4
1656677750000|2022-07-01 12:15:50|23436.8|23416.8|23408.1|23388.1|23436.8|23416.8|23408.1|23388.1|9
1656677760000|2022-07-01 12:16:00|23407.8|23387.8|23392.8|23372.8|23407.8|23387.8|23385.1|23365.1|3
1656677770000|2022-07-01 12:16:10|23387.8|23367.8|23387.8|23367.8|23387.8|23367.8|23387.8|23367.8|0
1656677780000|2022-07-01 12:16:20|23382.8|23362.8|23382.8|23362.8|23382.8|23362.8|23382.8|23362.8|0
1656677790000|2022-07-01 12:16:30|23385.3|23365.3|23387.8|23367.8|23387.8|23367.8|23385.3|23365.3|3
1656677810000|2022-07-01 12:16:50|23387.6|23367.6|23385.3|23365.3|23387.6|23367.6|23385.3|23365.3|2
1656677820000|2022-07-01 12:17:00|23387.8|23367.8|23387.8|23367.8|23387.8|23367.8|23387.8|23367.8|0
1656677830000|2022-07-01 12:17:10|23387.6|23367.6|23390.3|23370.3|23390.3|23370.3|23385.3|23365.3|10
1656677840000|2022-07-01 12:17:20|23388.1|23368.1|23390.1|23370.1|23390.1|23370.1|23387.8|23367.8|1
1656677850000|2022-07-01 12:17:30|23390.3|23370.3|23387.8|23367.8|23390.3|23370.3|23387.8|23367.8|10
1656677860000|2022-07-01 12:17:40|||||||||1
1656677870000|2022-07-01 12:17:50|23390.1|23370.1|23390.1|23370.1|23390.1|23370.1|23390.1|23370.1|0
1656677880000|2022-07-01 12:18:00|23390.3|23370.3|23395.3|23375.3|23395.3|23375.3|23390.3|23370.3|0
1656677900000|2022-07-01 12:18:20|23400.1|23380.1|23402|23382|23402|23382|23399.8|23379.8|3
1656677910000|2022-07-01 12:18:30|23402.6|23382.6|23402.6|23382.6|23402.6|23382.6|23402.6|23382.6|0
1656677920000|2022-07-01 12:18:40|23402.3|23382.3|23388.1|23368.1|23402.3|23382.3|23387.5|23367.5|9
1656677930000|2022-07-01 12:18:50|23390|23370|23395|23375|23395|23375|23390|23370|1
1656677940000|2022-07-01 12:19:00|23397.3|23377.3|23397.5|23377.5|23397.5|23377.5|23397.3|23377.3|1
1656677950000|2022-07-01 12:19:10|23397|23377|23364.3|23344.3|23397|23377|23362|23324.4|23
1656677970000|2022-07-01 12:19:30|23366.5|23346.5|23366.5|23346.5|23366.5|23346.5|23366.5|23346.5|0
1656677980000|2022-07-01 12:19:40|23365.3|23345.3|23353.8|23333.8|23370.3|23350.3|23353.8|23333.8|2
1656677990000|2022-07-01 12:19:50|||||||||1
1656678000000|2022-07-01 12:20:00|23351.6|23331.6|23350.3|23330.3|23351.6|23331.6|23350.3|23330.3|2
1656678010000|2022-07-01 12:20:10|23345.3|23325.3|23345.3|23325.3|23345.3|23325.3|23345.3|23325.3|4
1656678020000|2022-07-01 12:20:20|||||||||1
1656678030000|2022-07-01 12:20:30|23342.8|23322.8|23342.8|23322.8|23342.8|23322.8|23340.3|23320.3|7
1656678050000|2022-07-01 12:20:50|23340.6|23320.6|23340.6|23280.6|23340.6|23320.6|23337.8|23280.3|31
1656678060000|2022-07-01 12:21:00|23315.3|23295.3|23315.3|23295.3|23315.3|23295.3|23315.3|23295.3|11
1656678070000|2022-07-01 12:21:10|23312.8|23292.8|23312.8|23292.8|23312.8|23292.8|23312.8|23292.8|2
1656678080000|2022-07-01 12:21:20|23313.1|23293.1|23325|23305|23330.6|23305|23313.1|23290.6|9
1656678090000|2022-07-01 12:21:30|23325.3|23305.3|23325.3|23305.3|23325.3|23305.3|23325.3|23305.3|1
1656678100000|2022-07-01 12:21:40|||||||||1
1656678110000|2022-07-01 12:21:50|23320.8|23300.8|23307.8|23287.8|23320.8|23300.8|23307.8|23287.8|5
1656678120000|2022-07-01 12:22:00|23302.8|23282.8|23297.8|23277.8|23302.8|23282.8|23297.8|23277.8|1
1656678130000|2022-07-01 12:22:10|23305.6|23265.6|23301.3|23241.3|23305.6|23277.8|23297.8|23241.3|4
1656678140000|2022-07-01 12:22:20|23288.1|23268.1|23290|23270|23290.3|23270.3|23288.1|23268.1|16
1656678150000|2022-07-01 12:22:30|23289.8|23269.8|23285|23265|23289.8|23269.8|23285|23265|1
1656678160000|2022-07-01 12:22:40|23282.8|23262.8|23254.8|23234.8|23282.8|23262.8|23252.5|23232.5|15
1656678170000|2022-07-01 12:22:50|23259.3|23239.3|23259.3|23239.3|23259.3|23239.3|23259.3|23239.3|2
1656678180000|2022-07-01 12:23:00|23268.2|23248.2|23272|23252|23272|23252|23268.2|23248.2|5
1656678190000|2022-07-01 12:23:10|23274.3|23254.3|23272.5|23252.5|23274.8|23254.8|23272|23252|0
1656678200000|2022-07-01 12:23:20|23270.3|23250.3|23272.3|23252.3|23272.3|23252.3|23269.8|23249.8|7
1656678210000|2022-07-01 12:23:30|23272.5|23252.5|23274.8|23254.8|23274.8|23254.8|23272.3|23252.3|8
1656678220000|2022-07-01 12:23:40|||||||||1
1656678230000|2022-07-01 12:23:50|23275|23255|23275|23255|23275|23255|23275|23255|1
1656678240000|2022-07-01 12:24:00|23277.3|23257.3|23277.3|23257.3|23277.3|23257.3|23277.3|23257.3|3
1656678250000|2022-07-01 12:24:10|23279.5|23259.5|23279.5|23259.5|23279.5|23259.5|23279.5|23259.5|3
1656678260000|2022-07-01 12:24:20|23282|23262|23279.8|23259.8|23282|23262|23279.8|23259.8|2
1656678270000|2022-07-01 12:24:30|23280|23260|23282.3|23262.3|23282.3|23262.3|23280|23260|2
1656678280000|2022-07-01 12:24:40|||||||||3
1656678290000|2022-07-01 12:24:50|23287.3|23267.3|23289.5|23269.5|23289.5|23269.5|23287.3|23267.3|14
1656678300000|2022-07-01 12:25:00|23289.8|23269.8|23291.7|23271.7|23292|23272|23287.3|23267.3|30
1656678350000|2022-07-01 12:25:50|23292|23272|23292|23272|23292|23272|23292|23272|1
1656678360000|2022-07-01 12:26:00|23294.2|23274.2|23284.8|23264.8|23294.5|23274.5|23284.8|23264.8|8
1656678390000|2022-07-01 12:26:30|||||||||2
1656678410000|2022-07-01 12:26:50|23290|23250|23269.8|23249.8|23290|23250|23260.3|23240.3|28
1656678430000|2022-07-01 12:27:10|23267.5|23247.5|23267.3|23247.3|23267.5|23247.5|23267.3|23247.3|0
1656678440000|2022-07-01 12:27:20|||||||||3
1656678470000|2022-07-01 12:27:50|23269.5|23249.5|23269.5|23249.5|23269.5|23249.5|23269.5|23249.5|2
1656678480000|2022-07-01 12:28:00|23269.8|23249.8|23272.3|23252.3|23272.3|23252.3|23269.8|23249.8|2
1656678490000|2022-07-01 12:28:10|23281.2|23261.2|23282.3|23262.3|23282.3|23262.3|23281.2|23261.2|2
1656678500000|2022-07-01 12:28:20|23286.7|23266.7|23292|23272|23292|23272|23286.7|23266.7|0
1656678520000|2022-07-01 12:28:40|23294.2|23274.2|23294.5|23274.5|23294.5|23274.5|23294.2|23274.2|0
1656678530000|2022-07-01 12:28:50|23292|23272|23289.5|23269.5|23292|23272|23289.5|23269.5|3
1656678540000|2022-07-01 12:29:00|||||||||1
1656678560000|2022-07-01 12:29:20|23287.2|23267.2|23284.2|23264.2|23287.2|23267.2|23284.2|23264.2|2
1656678570000|2022-07-01 12:29:30|23277.5|23257.5|23273|23253|23277.5|23257.5|23273|23253|4
1656678580000|2022-07-01 12:29:40|23275.3|23255.3|23275.3|23255.3|23275.3|23255.3|23275.3|23255.3|0
1656678590000|2022-07-01 12:29:50|23274.5|23254.5|23272.2|23252.2|23274.5|23254.5|23272.2|23252.2|8
1656678600000|2022-07-01 12:30:00|23274.5|23254.5|23277|23257|23277|23257|23267.5|23247.5|20
1656678610000|2022-07-01 12:30:10|23274.7|23254.7|23274.7|23254.7|23274.7|23254.7|23274.7|23254.7|3
1656678620000|2022-07-01 12:30:20|23272.2|23252.2|23272.2|23252.2|23272.2|23252.2|23272.2|23252.2|1
1656678630000|2022-07-01 12:30:30|23270|23250|23270|23250|23270|23250|23270|23250|2
1656678640000|2022-07-01 12:30:40|23269.7|23249.7|23269.7|23249.7|23269.7|23249.7|23269.7|23249.7|0
1656678650000|2022-07-01 12:30:50|23272|23252|23272.2|23252.2|23272.2|23252.2|23272|23252|3
1656678660000|2022-07-01 12:31:00|23272|23252|23274.5|23254.5|23274.5|23254.5|23272|23252|7
1656678670000|2022-07-01 12:31:10|23272|23252|23272|23252|23272|23252|23272|23252|16
1656678680000|2022-07-01 12:31:20|23274.5|23254.5|23274.7|23254.7|23274.7|23254.7|23274.5|23254.5|8
1656678690000|2022-07-01 12:31:30|||||||||1
1656678700000|2022-07-01 12:31:40|23277|23257|23275|23255|23277|23257|23275|23255|4
1656678710000|2022-07-01 12:31:50|23272.5|23252.5|23277.2|23257.2|23277.2|23257.2|23272.2|23252.2|2
1656678720000|2022-07-01 12:32:00|23272.2|23252.2|23279.5|23259.5|23279.5|23259.5|23272.2|23252.2|9
1656678730000|2022-07-01 12:32:10|23281.7|23261.7|23288.7|23268.7|23288.7|23268.7|23281.7|23261.7|2
1656678740000|2022-07-01 12:32:20|23289.5|23269.5|23309.2|23289.2|23309.2|23289.2|23289.5|23269|3
1656678750000|2022-07-01 12:32:30|23309.5|23289.5|23311.7|23291.7|23311.7|23291.7|23309.5|23289.5|2
1656678760000|2022-07-01 12:32:40|23312|23292|23307|23287|23312|23292|23307|23287|6
1656678790000|2022-07-01 12:33:10|23306.7|23286.7|23314.2|23294.2|23314.2|23294.2|23304.5|23284.5|12
1656678800000|2022-07-01 12:33:20|||||||||13
1656678820000|2022-07-01 12:33:40|||||||||2
1656678830000|2022-07-01 12:33:50|23316.7|23296.7|23322|23302|23322|23302|23316.7|23296.7|3
1656678840000|2022-07-01 12:34:00|23324.2|23304.2|23344.2|23324.2|23344.2|23324.2|23324.2|23304.2|5
1656678850000|2022-07-01 12:34:10|23347|23327|23347|23327|23347|23327|23347|23327|3
1656678860000|2022-07-01 12:34:20|23344.7|23324.7|23342.2|23322.2|23344.7|23324.7|23342.2|23322.2|3
1656678870000|2022-07-01 12:34:30|23342|23322|23344.2|23324.2|23344.5|23324.5|23342|23322|1
1656678880000|2022-07-01 12:34:40|23344.5|23324.5|23346.7|23326.7|23346.7|23326.7|23344.5|23324.5|2
1656678890000|2022-07-01 12:34:50|23348.9|23328.9|23349.2|23329.2|23349.2|23329.2|23348.9|23328.9|1
1656678900000|2022-07-01 12:35:00|23349.5|23329.5|23349.5|23329.5|23349.5|23329.5|23349.5|23329.5|2
1656678910000|2022-07-01 12:35:10|23359.5|23339.5|23354.2|23334.2|23359.5|23339.5|23354.2|23334.2|4
1656678920000|2022-07-01 12:35:20|23351.7|23331.7|23343.7|23323.7|23351.7|23331.7|23343.7|23323.7|6
1656678930000|2022-07-01 12:35:30|23329.5|23309.5|23329.5|23309.5|23329.5|23309.5|23329.5|23309.5|12
1656678940000|2022-07-01 12:35:40|23332|23312|23334.5|23314.5|23334.5|23314.5|23332|23312|3
1656678950000|2022-07-01 12:35:50|||||||||1
1656678960000|2022-07-01 12:36:00|23337|23317|23344.5|23324.5|23344.5|23324.5|23334.5|23314.5|4
1656678970000|2022-07-01 12:36:10|23347|23327|23355.9|23335.9|23355.9|23335.9|23347|23327|1
1656678980000|2022-07-01 12:36:20|23357|23337|23367|23347|23367|23347|23357|23337|2
1656678990000|2022-07-01 12:36:30|23369.5|23349.5|23371.7|23351.7|23371.7|23351.7|23369.5|23349.5|3
1656679000000|2022-07-01 12:36:40|23372|23352|23372|23352|23372|23352|23372|23352|5
1656679010000|2022-07-01 12:36:50|23369.7|23349.7|23362|23342|23369.7|23349.7|23362|23342|10
1656679020000|2022-07-01 12:37:00|23367|23347|23367.2|23347.2|23367.2|23347.2|23367|23347|5
1656679030000|2022-07-01 12:37:10|23376.7|23356.7|23376.7|23356.7|23376.7|23356.7|23374.5|23354.5|4
1656679040000|2022-07-01 12:37:20|23376.4|23356.4|23372|23352|23376.4|23356.4|23372|23352|1
1656679060000|2022-07-01 12:37:40|23369.5|23349.5|23362.7|23342.7|23369.5|23349.5|23362.7|23342.7|9
1656679070000|2022-07-01 12:37:50|23362|23342|23357.5|23337.5|23362|23342|23357.2|23337.2|2
1656679080000|2022-07-01 12:38:00|||||||||2
1656679090000|2022-07-01 12:38:10|23359.7|23339.7|23360|23340|23360|23340|23359.7|23339.7|1
1656679100000|2022-07-01 12:38:20|23357.5|23337.5|23357.5|23337.5|23357.5|23337.5|23357.5|23337.5|2
1656679110000|2022-07-01 12:38:30|23356.9|23336.9|23352.2|23332.2|23356.9|23336.9|23352.2|23332.2|5
1656679120000|2022-07-01 12:38:40|23351.9|23331.9|23351.9|23331.9|23351.9|23331.9|23351.9|23331.9|2
1656679130000|2022-07-01 12:38:50|23356.9|23336.9|23356.9|23336.9|23356.9|23336.9|23356.9|23336.9|13
1656679140000|2022-07-01 12:39:00|23361.4|23341.4|23369.4|23349.4|23369.4|23349.4|23361.4|23341.4|1
1656679150000|2022-07-01 12:39:10|||||||||2
1656679160000|2022-07-01 12:39:20|23371.7|23351.7|23371.9|23351.9|23371.9|23351.9|23371.7|23351.7|6
1656679170000|2022-07-01 12:39:30|23369.4|23349.4|23369.4|23349.4|23369.4|23349.4|23369.4|23349.4|0
1656679190000|2022-07-01 12:39:50|23371.9|23351.9|23374.4|23354.4|23374.4|23354.4|23371.9|23351.9|2
1656679200000|2022-07-01 12:40:00|23372.2|23352.2|23364.4|23344.4|23372.2|23352.2|23364.4|23344.4|5
1656679210000|2022-07-01 12:40:10|23366.7|23346.7|23362.2|23342.2|23366.7|23346.7|23362.2|23342.2|4
1656679220000|2022-07-01 12:40:20|23357.5|23337.5|23344.4|23324.4|23357.5|23337.5|23342.2|23315.2|4
1656679230000|2022-07-01 12:40:30|23344.7|23324.7|23346.9|23326.9|23346.9|23326.9|23344.7|23324.7|1
1656679250000|2022-07-01 12:40:50|23347.2|23327.2|23349.7|23329.7|23349.7|23329.7|23347.2|23327.2|0
1656679260000|2022-07-01 12:41:00|23351.9|23331.9|23344.4|23324.4|23354.7|23334.7|23344.4|23324.4|3
1656679270000|2022-07-01 12:41:10|23344.2|23324.2|23344.2|23324.2|23344.2|23324.2|23344.2|23324.2|2
1656679280000|2022-07-01 12:41:20|||||||||1
1656679290000|2022-07-01 12:41:30|||||||||1
1656679300000|2022-07-01 12:41:40|23339.2|23319.2|23320.7|23300.7|23339.2|23319.2|23320.7|23300.7|4
1656679310000|2022-07-01 12:41:50|23317.7|23297.7|23304.4|23284.4|23317.7|23297.7|23304.4|23284.4|3
1656679320000|2022-07-01 12:42:00|23300|23280|23299.4|23279.4|23305|23280|23299.4|23265|2
1656679330000|2022-07-01 12:42:10|23291.9|23271.9|23281.9|23261.9|23291.9|23271.9|23281.9|23261.9|2
1656679340000|2022-07-01 12:42:20|||||||||2
1656679350000|2022-07-01 12:42:30|23281.4|23261.4|23276.7|23256.7|23281.4|23261.4|23276.7|23256.7|1
1656679360000|2022-07-01 12:42:40|23269.4|23249.4|23257.2|23237.2|23269.4|23249.4|23257.2|23237.2|10
1656679370000|2022-07-01 12:42:50|23254.7|23234.7|23254.7|23234.7|23254.7|23234.7|23254.7|23234.7|2
1656679380000|2022-07-01 12:43:00|23254.4|23234.4|23256.9|23236.9|23256.9|23236.9|23254.4|23234.4|5
1656679390000|2022-07-01 12:43:10|23254.4|23234.4|23249.4|23229.4|23254.4|23234.4|23249.4|23229.4|2
1656679400000|2022-07-01 12:43:20|23245|23225|23247.2|23227.2|23247.2|23227.2|23245|23225|3
1656679410000|2022-07-01 12:43:30|||||||||2
1656679420000|2022-07-01 12:43:40|23245|23225|23245|23225|23245|23225|23245|23225|4
1656679440000|2022-07-01 12:44:00|23244.9|23224.9|23244.9|23224.9|23244.9|23224.9|23244.9|23224.9|2
1656679450000|2022-07-01 12:44:10|23247.2|23227.2|23247.2|23227.2|23247.2|23227.2|23247.2|23227.2|0
1656679460000|2022-07-01 12:44:20|||||||||1
1656679490000|2022-07-01 12:44:50|||||||||1
1656679500000|2022-07-01 12:45:00|23249.7|23229.7|23247.2|23227.2|23249.7|23229.7|23247.2|23227.2|1
1656679520000|2022-07-01 12:45:20|23249.7|23229.7|23259.2|23239.2|23261.4|23241.4|23249.7|23229.7|12
1656679530000|2022-07-01 12:45:30|||||||||2
1656679550000|2022-07-01 12:45:50|||||||||2
1656679560000|2022-07-01 12:46:00|23261.7|23241.7|23259.2|23239.2|23261.7|23241.7|23259.2|23239.2|2
1656679570000|2022-07-01 12:46:10|23256.9|23236.9|23217.2|23197.2|23256.9|23236.9|23217.2|23197.2|14
1656679580000|2022-07-01 12:46:20|23214.7|23194.7|23217.2|23197.2|23217.2|23197.2|23214.7|23194.7|5
1656679590000|2022-07-01 12:46:30|||||||||1
1656679600000|2022-07-01 12:46:40|23219.7|23199.7|23217.2|23197.2|23219.7|23199.7|23217.2|23197.2|6
1656679610000|2022-07-01 12:46:50|23212.7|23192.7|23212.2|23192.2|23212.7|23192.7|23212.2|23192.2|1
1656679630000|2022-07-01 12:47:10|||||||||12
1656679640000|2022-07-01 12:47:20|23214.4|23194.4|23224.4|23204.4|23224.4|23204.4|23214.4|23194.4|16
1656679650000|2022-07-01 12:47:30|23224.7|23204.7|23217.7|23197.7|23224.7|23204.7|23217.7|23197.7|1
1656679660000|2022-07-01 12:47:40|23217.2|23197.2|23219.7|23199.7|23219.7|23199.7|23217.2|23197.2|7
1656679670000|2022-07-01 12:47:50|23222.2|23202.2|23222.2|23202.2|23222.2|23202.2|23222.2|23202.2|5
1656679680000|2022-07-01 12:48:00|23224.7|23204.7|23224.7|23204.7|23224.7|23204.7|23224.7|23204.7|2
1656679690000|2022-07-01 12:48:10|||||||||6
1656679700000|2022-07-01 12:48:20|23220.2|23200.2|23193|23173|23220.2|23200.2|23193|23173|10
1656679710000|2022-07-01 12:48:30|23192.7|23172.7|23192.7|23172.7|23192.7|23172.7|23192.7|23172.7|0
1656679720000|2022-07-01 12:48:40|23195.2|23175.2|23195.2|23175.2|23195.2|23175.2|23195.2|23175.2|0
1656679730000|2022-07-01 12:48:50|23193|23173|23172.7|23152.7|23193|23173|23172.7|23152.7|7
1656679740000|2022-07-01 12:49:00|23170.2|23150.2|23170.2|23150.2|23170.2|23150.2|23170.2|23150.2|7
1656679760000|2022-07-01 12:49:20|23177.7|23157.7|23177.7|23157.7|23177.7|23157.7|23177.7|23157.7|2
1656679780000|2022-07-01 12:49:40|23175.4|23155.4|23170.2|23150.2|23175.4|23155.4|23170.2|23150.2|3
1656679790000|2022-07-01 12:49:50|23165.2|23145.2|23165.2|23145.2|23165.2|23145.2|23165.2|23145.2|4
1656679800000|2022-07-01 12:50:00|23160.2|23140.2|23155.2|23135.2|23160.2|23140.2|23155.2|23135.2|3
1656679810000|2022-07-01 12:50:10|23127.7|23107.7|23127.7|23107.7|23127.7|23107.7|23127.7|23107.7|3
1656679820000|2022-07-01 12:50:20|23135.2|23095.2|23127.7|23107.7|23135.4|23107.7|23127.4|23095.2|3
1656679830000|2022-07-01 12:50:30|||||||||22
1656679840000|2022-07-01 12:50:40|23127.9|23107.9|23127.9|23107.9|23127.9|23107.9|23127.9|23107.9|22
1656679850000|2022-07-01 12:50:50|23125.7|23105.7|23125.4|23105.4|23125.7|23105.7|23125.4|23105.4|1
1656679860000|2022-07-01 12:51:00|23123.2|23103.2|23120.7|23100.7|23123.2|23103.2|23120.7|23100.7|4
1656679870000|2022-07-01 12:51:10|23123.2|23103.2|23123.2|23103.2|23123.2|23103.2|23123.2|23103.2|3
1656679880000|2022-07-01 12:51:20|23125.4|23105.4|23123.2|23103.2|23125.4|23105.4|23123.2|23103.2|5
1656679890000|2022-07-01 12:51:30|23122.9|23102.9|23120.4|23100.4|23122.9|23102.9|23120.4|23100.4|1
1656679900000|2022-07-01 12:51:40|23122.9|23102.9|23122.9|23102.9|23122.9|23102.9|23120.4|23100.4|4
1656679910000|2022-07-01 12:51:50|23125.4|23105.4|23127.9|23107.9|23127.9|23107.9|23125.4|23105.4|6
1656679920000|2022-07-01 12:52:00|23122.9|23102.9|23122.9|23102.9|23122.9|23102.9|23122.9|23102.9|9
1656679930000|2022-07-01 12:52:10|23117.9|23097.9|23110.4|23090.4|23117.9|23097.9|23110.4|23090.4|11
1656679940000|2022-07-01 12:52:20|23108.2|23088.2|23110.4|23090.4|23110.4|23090.4|23107.9|23087.9|2
1656679950000|2022-07-01 12:52:30|23110.7|23090.7|23108.2|23088.2|23110.7|23090.7|23108.2|23088.2|2
1656679960000|2022-07-01 12:52:40|23103.2|23083.2|23100.7|23080.7|23103.2|23083.2|23100.7|23080.7|6
1656679970000|2022-07-01 12:52:50|23096.2|23076.2|23081|23061|23096.2|23076.2|23081|23061|25
1656679980000|2022-07-01 12:53:00|23080.7|23060.7|23063.5|23043.5|23080.7|23060.7|23063.2|23043.2|15
1656679990000|2022-07-01 12:53:10|23065.7|23045.7|23066|23046|23066|23046|23065.7|23045.7|7
1656680000000|2022-07-01 12:53:20|23068.2|23048.2|23075.4|23055.4|23075.4|23055.4|23068.2|23048.2|7
1656680010000|2022-07-01 12:53:30|23073.2|23053.2|23073.2|23053.2|23073.2|23053.2|23073.2|23053.2|2
1656680030000|2022-07-01 12:53:50|23070.7|23050.7|23068.5|23048.5|23070.7|23050.7|23068.5|23048.5|2
1656680040000|2022-07-01 12:54:00|23066.2|23046.2|23061|23041|23066.2|23046.2|23061|23041|2
1656680050000|2022-07-01 12:54:10|23063.2|23043.2|23063.2|23043.2|23063.2|23043.2|23063.2|23043.2|3
1656680060000|2022-07-01 12:54:20|23063.5|23043.5|23070.7|23050.7|23070.7|23050.7|23063.5|23043.5|5
1656680070000|2022-07-01 12:54:30|23078.2|23058.2|23087.7|23067.7|23087.7|23067.7|23078.2|23058.2|4
1656680080000|2022-07-01 12:54:40|23100.4|23060.4|23088.2|23068.2|23100.4|23068.2|23088.2|23060.4|8
1656680100000|2022-07-01 12:55:00|||||||||3
1656680110000|2022-07-01 12:55:10|23083.2|23063.2|23063.4|23043.4|23083.2|23063.2|23063.4|23043.4|6
1656680130000|2022-07-01 12:55:30|23063.2|23043.2|23063.2|23043.2|23063.2|23043.2|23063.2|23043.2|0
1656680140000|2022-07-01 12:55:40|23065.4|23045.4|23065.7|23045.7|23065.7|23045.7|23065.4|23045.4|2
1656680150000|2022-07-01 12:55:50|23063.2|23043.2|23063.2|23043.2|23063.2|23043.2|23063.2|23043.2|7
1656680160000|2022-07-01 12:56:00|23062.7|23042.7|23060.7|23040.7|23062.7|23042.7|23057.9|23037.9|31
1656680170000|2022-07-01 12:56:10|23062.9|23042.9|23063.2|23043.2|23063.2|23043.2|23062.9|23042.9|0
1656680180000|2022-07-01 12:56:20|23063.7|23043.7|23063.7|23043.7|23063.7|23043.7|23063.7|23043.7|49
1656680190000|2022-07-01 12:56:30|23064|23044|23071.2|23051.2|23071.2|23051.2|23064|23044|2
1656680200000|2022-07-01 12:56:40|23070.9|23050.9|23070.9|23050.9|23070.9|23050.9|23070.9|23050.9|0
1656680210000|2022-07-01 12:56:50|23071.2|23051.2|23071.2|23051.2|23071.2|23051.2|23071.2|23051.2|0
1656680220000|2022-07-01 12:57:00|23075.7|23055.7|23093.4|23073.4|23093.4|23073.4|23075.7|23055.7|7
1656680230000|2022-07-01 12:57:10|23096.2|23076.2|23121.2|23081.2|23121.2|23083.7|23096.2|23076.2|1
1656680240000|2022-07-01 12:57:20|23113.7|23093.7|23106.2|23086.2|23118.4|23098.4|23106.2|23086.2|4
1656680250000|2022-07-01 12:57:30|23108.4|23088.4|23108.4|23088.4|23108.4|23088.4|23108.4|23088.4|0
1656680260000|2022-07-01 12:57:40|23120.7|23080.7|23125.7|23085.7|23125.7|23093.4|23112.9|23080.7|1
1656680270000|2022-07-01 12:57:50|23113.4|23093.4|23125.9|23085.9|23125.9|23093.4|23113.4|23085.9|3
1656680280000|2022-07-01 12:58:00|23120.4|23100.4|23113.7|23093.7|23120.9|23100.9|23113.7|23093.7|3
1656680290000|2022-07-01 12:58:10|23113.4|23093.4|23113.4|23093.4|23113.4|23093.4|23113.4|23093.4|3
1656680300000|2022-07-01 12:58:20|23116.2|23096.2|23116.2|23096.2|23116.2|23096.2|23116.2|23096.2|2
1656680310000|2022-07-01 12:58:30|23118.4|23098.4|23123.4|23103.4|23123.4|23103.4|23118.4|23098.4|1
1656680320000|2022-07-01 12:58:40|23125.9|23105.9|23126.7|23086.7|23126.7|23105.9|23119|23086.7|3
1656680330000|2022-07-01 12:58:50|23126.2|23086.2|23126.2|23086.2|23126.2|23086.2|23126.2|23086.2|0
1656680340000|2022-07-01 12:59:00|23109.5|23089.5|23108.7|23088.7|23109.5|23089.5|23108.7|23088.7|6
1656680350000|2022-07-01 12:59:10|||||||||1
1656680360000|2022-07-01 12:59:20|23110.9|23090.9|23116.2|23096.2|23116.2|23096.2|23110.9|23090.9|2
1656680370000|2022-07-01 12:59:30|23113.7|23093.7|23113.7|23093.7|23113.7|23093.7|23113.7|23093.7|3
1656680380000|2022-07-01 12:59:40|23104.7|23084.7|23100.9|23080.9|23104.7|23084.7|23100.9|23080.9|5
1656680390000|2022-07-01 12:59:50|23103.2|23083.2|23103.4|23083.4|23103.4|23083.4|23103.2|23083.2|19
1656680400000|2022-07-01 13:00:00|23103.2|23083.2|23110.9|23090.9|23110.9|23090.9|23100.9|23080.9|11
1656680420000|2022-07-01 13:00:20|23113.4|23093.4|23113.4|23093.4|23113.4|23093.4|23113.4|23093.4|2
1656680430000|2022-07-01 13:00:30|23118.4|23098.4|23113.4|23093.4|23118.4|23098.4|23113.4|23093.4|12
1656680450000|2022-07-01 13:00:50|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|23115.7|23095.7|1
1656680460000|2022-07-01 13:01:00|23115.9|23095.9|23105.9|23085.9|23115.9|23095.9|23105.9|23085.9|5
1656680480000|2022-07-01 13:01:20|23106.2|23086.2|23108.4|23088.4|23108.4|23088.4|23106.2|23086.2|1
1656680490000|2022-07-01 13:01:30|||||||||1
1656680500000|2022-07-01 13:01:40|||||||||2
1656680530000|2022-07-01 13:02:10|23110.7|23090.7|23110.9|23090.9|23110.9|23090.9|23110.7|23090.7|1
1656680540000|2022-07-01 13:02:20|23101.4|23081.4|23113.4|23093.4|23113.4|23093.4|23101.4|23081.4|4
1656680570000|2022-07-01 13:02:50|||||||||4
1656680600000|2022-07-01 13:03:20|||||||||1
1656680610000|2022-07-01 13:03:30|||||||||1
1656680620000|2022-07-01 13:03:40|23115.7|23095.7|23115.9|23095.9|23115.9|23095.9|23113.4|23093.4|0
1656680640000|2022-07-01 13:04:00|23113.7|23093.7|23125.9|23105.9|23125.9|23105.9|23113.7|23093.7|1
1656680650000|2022-07-01 13:04:10|23130.4|23110.4|23133.4|23113.4|23133.4|23113.4|23130.4|23110.4|0
1656680660000|2022-07-01 13:04:20|||||||||2
1656680680000|2022-07-01 13:04:40|23135.9|23115.9|23135.9|23115.9|23135.9|23115.9|23135.9|23115.9|2
1656680710000|2022-07-01 13:05:10|||||||||1
1656680730000|2022-07-01 13:05:30|||||||||1
1656680760000|2022-07-01 13:06:00|23129.2|23109.2|23119.2|23099.2|23129.2|23109.2|23119.2|23099.2|5
1656680770000|2022-07-01 13:06:10|23117|23097|23117|23097|23117|23097|23117|23097|0
1656680780000|2022-07-01 13:06:20|23116.4|23096.4|23120.4|23100.4|23120.4|23100.4|23116.4|23096.4|34
1656680800000|2022-07-01 13:06:40|23117.9|23097.9|23117.6|23097.6|23117.9|23097.9|23117.6|23097.6|0
1656680810000|2022-07-01 13:06:50|23115.4|23095.4|23115.4|23095.4|23115.4|23095.4|23115.4|23095.4|1
1656680820000|2022-07-01 13:07:00|23117.6|23097.6|23117.6|23097.6|23117.6|23097.6|23117.6|23097.6|3
1656680830000|2022-07-01 13:07:10|||||||||1
1656680840000|2022-07-01 13:07:20|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|23117.9|23097.9|5
1656680850000|2022-07-01 13:07:30|23120.1|23100.1|23122.9|23102.9|23125.1|23105.1|23120.1|23100.1|4
1656680860000|2022-07-01 13:07:40|23125.4|23105.4|23135.1|23115.1|23135.1|23115.1|23125.4|23105.4|3
1656680870000|2022-07-01 13:07:50|23137.4|23117.4|23154.9|23134.9|23154.9|23134.9|23137.4|23117.4|10
1656680880000|2022-07-01 13:08:00|23157.4|23137.4|23159.9|23139.9|23159.9|23139.9|23157.4|23137.4|7
1656680890000|2022-07-01 13:08:10|23162.4|23142.4|23182.6|23162.6|23182.6|23162.6|23162.4|23142.4|16
1656680900000|2022-07-01 13:08:20|23184.9|23164.9|23187.6|23167.6|23190.1|23170.1|23184.9|23164.9|7
1656680910000|2022-07-01 13:08:30|23189.9|23169.9|23192.4|23172.4|23192.6|23172.6|23189.9|23169.9|10
1656680920000|2022-07-01 13:08:40|23194.9|23174.9|23197.6|23177.6|23197.6|23177.6|23194.9|23174.9|10
1656680930000|2022-07-01 13:08:50|23195.4|23175.4|23195.1|23175.1|23195.4|23175.4|23192.9|23172.9|2
1656680940000|2022-07-01 13:09:00|23192.6|23172.6|23190.1|23170.1|23192.6|23172.6|23190.1|23170.1|5
1656680950000|2022-07-01 13:09:10|23187.6|23167.6|23187.6|23167.6|23187.6|23167.6|23187.6|23167.6|3
1656680960000|2022-07-01 13:09:20|23182.6|23162.6|23180.4|23160.4|23182.6|23162.6|23180.4|23160.4|5
1656680970000|2022-07-01 13:09:30|||||||||3
1656680980000|2022-07-01 13:09:40|||||||||1
1656680990000|2022-07-01 13:09:50|23182.6|23162.6|23175.4|23155.4|23182.6|23162.6|23175.4|23155.4|4
1656681000000|2022-07-01 13:10:00|23175.1|23155.1|23167.9|23147.9|23175.1|23155.1|23167.9|23147.9|2
1656681010000|2022-07-01 13:10:10|||||||||3
1656681020000|2022-07-01 13:10:20|23163.4|23143.4|23162.9|23142.9|23163.4|23143.4|23162.9|23142.9|2
1656681030000|2022-07-01 13:10:30|23160.4|23140.4|23160.4|23140.4|23160.4|23140.4|23160.4|23140.4|6
1656681040000|2022-07-01 13:10:40|23160.1|23140.1|23157.6|23137.6|23160.1|23140.1|23155.1|23135.1|1
1656681050000|2022-07-01 13:10:50|23162.6|23142.6|23162.6|23142.6|23162.6|23142.6|23160.1|23140.1|2
1656681060000|2022-07-01 13:11:00|||||||||2
1656681070000|2022-07-01 13:11:10|23165.1|23145.1|23160.1|23140.1|23165.1|23145.1|23160.1|23140.1|4
1656681080000|2022-07-01 13:11:20|23159.6|23139.6|23160.1|23120.1|23160.1|23139.6|23159.6|23120.1|1
1656681090000|2022-07-01 13:11:30|23143.4|23123.4|23125.1|23105.1|23143.4|23123.4|23125.1|23105.1|6
1656681100000|2022-07-01 13:11:40|23130.1|23090.1|23142.6|23122.6|23142.6|23122.6|23130.1|23090.1|1
1656681110000|2022-07-01 13:11:50|23145.1|23125.1|23145.1|23125.1|23145.6|23125.6|23145.1|23125.1|10
1656681130000|2022-07-01 13:12:10|23140.1|23120.1|23140.1|23120.1|23140.1|23120.1|23140.1|23120.1|1
1656681140000|2022-07-01 13:12:20|23135.1|23115.1|23135.1|23115.1|23135.1|23115.1|23135.1|23115.1|27
1656681170000|2022-07-01 13:12:50|23128.4|23108.4|23115.6|23095.6|23128.4|23108.4|23115.6|23095.6|1
1656681220000|2022-07-01 13:13:40|23113.1|23093.1|23113.1|23093.1|23113.1|23093.1|23113.1|23093.1|0
1656681230000|2022-07-01 13:13:50|23115.4|23095.4|23115.6|23095.6|23115.6|23095.6|23115.4|23095.4|1
1656681240000|2022-07-01 13:14:00|23115.9|23095.9|23106.1|23086.1|23118.1|23098.1|23106.1|23086.1|7
1656681250000|2022-07-01 13:14:10|23105.6|23085.6|23105.6|23085.6|23105.6|23085.6|23105.6|23085.6|0
1656681260000|2022-07-01 13:14:20|23105.4|23085.4|23103.1|23083.1|23105.4|23085.4|23103.1|23083.1|2
1656681290000|2022-07-01 13:14:50|23100.6|23080.6|23098.1|23078.1|23100.6|23080.6|23098.1|23078.1|2
1656681300000|2022-07-01 13:15:00|23100.6|23080.6|23100.6|23080.6|23100.6|23080.6|23100.6|23080.6|1
1656681310000|2022-07-01 13:15:10|||||||||4
1656681320000|2022-07-01 13:15:20|23098.1|23078.1|23098.1|23078.1|23098.1|23078.1|23098.1|23078.1|1
1656681330000|2022-07-01 13:15:30|23095.6|23075.6|23095.6|23075.6|23095.6|23075.6|23095.6|23075.6|1
1656681340000|2022-07-01 13:15:40|||||||||1
1656681350000|2022-07-01 13:15:50|23100.6|23080.6|23098.1|23078.1|23100.6|23080.6|23095.6|23075.6|6
1656681360000|2022-07-01 13:16:00|23098.6|23078.6|23103.1|23083.1|23103.1|23083.1|23098.6|23078.6|12
1656681370000|2022-07-01 13:16:10|23105.9|23085.9|23123.4|23103.4|23123.4|23103.4|23105.9|23085.9|7
1656681380000|2022-07-01 13:16:20|23128.1|23108.1|23121.1|23101.1|23131.1|23111.1|23121.1|23101.1|21
1656681390000|2022-07-01 13:16:30|23125.6|23105.6|23125.9|23105.9|23125.9|23105.9|23125.6|23105.6|3
1656681400000|2022-07-01 13:16:40|23128.4|23108.4|23128.9|23108.9|23141.1|23108.9|23128.4|23101.1|6
1656681410000|2022-07-01 13:16:50|23128.6|23108.6|23116.1|23096.1|23128.6|23108.6|23116.1|23096.1|3
1656681420000|2022-07-01 13:17:00|23108.6|23088.6|23101.1|23081.1|23108.6|23088.6|23101.1|23081.1|1
1656681430000|2022-07-01 13:17:10|23098.9|23078.9|23093.4|23073.4|23098.9|23078.9|23093.4|23073.4|2
1656681440000|2022-07-01 13:17:20|||||||||1
1656681450000|2022-07-01 13:17:30|23098.4|23078.4|23100.6|23080.6|23100.6|23080.6|23098.4|23078.4|1
1656681460000|2022-07-01 13:17:40|23100.9|23080.9|23100.9|23080.9|23100.9|23080.9|23100.9|23080.9|0
1656681470000|2022-07-01 13:17:50|||||||||1
1656681480000|2022-07-01 13:18:00|23105.3|23085.3|23108.4|23088.4|23108.4|23088.4|23105.3|23085.3|0
1656681490000|2022-07-01 13:18:10|||||||||1
1656681500000|2022-07-01 13:18:20|||||||||1
1656681510000|2022-07-01 13:18:30|23108.6|23088.6|23110.9|23090.9|23110.9|23090.9|23108.6|23088.6|7
1656681520000|2022-07-01 13:18:40|23108.6|23088.6|23093.6|23073.6|23108.6|23088.6|23093.6|23073.6|3
1656681540000|2022-07-01 13:19:00|23091.1|23071.1|23090.9|23070.9|23091.1|23071.1|23088.4|23068.4|5
1656681560000|2022-07-01 13:19:20|23091.1|23071.1|23056.4|23036.4|23093.4|23073.4|23056.4|23036.4|8
1656681570000|2022-07-01 13:19:30|23061.1|23041.1|23054.1|23034.1|23061.1|23041.1|23053.9|23033.9|4
1656681600000|2022-07-01 13:20:00|23058.6|23038.6|23058.6|23038.6|23058.6|23038.6|23058.6|23038.6|10
1656681610000|2022-07-01 13:20:10|23058.9|23038.9|23064.1|23044.1|23064.1|23044.1|23058.9|23038.9|1
1656681620000|2022-07-01 13:20:20|23069.1|23049.1|23069.1|23049.1|23069.1|23049.1|23069.1|23049.1|2
1656681630000|2022-07-01 13:20:30|23073.6|23053.6|23081.6|23061.6|23081.6|23061.6|23073.6|23053.6|3
1656681650000|2022-07-01 13:20:50|23079.4|23059.4|23084.1|23064.1|23084.1|23064.1|23079.1|23059.1|3
1656681660000|2022-07-01 13:21:00|23086.6|23066.6|23084.1|23064.1|23086.6|23066.6|23081.6|23061.6|1
1656681670000|2022-07-01 13:21:10|23081.9|23061.9|23084.1|23064.1|23084.1|23064.1|23081.6|23061.6|15
1656681680000|2022-07-01 13:21:20|||||||||1
1656681700000|2022-07-01 13:21:40|||||||||2
1656681710000|2022-07-01 13:21:50|23086.4|23066.4|23086.6|23066.6|23086.6|23066.6|23086.4|23066.4|4
1656681720000|2022-07-01 13:22:00|23089.1|23069.1|23091.6|23071.6|23091.6|23071.6|23089.1|23069.1|3
1656681730000|2022-07-01 13:22:10|23094.1|23074.1|23099.1|23079.1|23099.1|23079.1|23094.1|23074.1|1
1656681740000|2022-07-01 13:22:20|||||||||2
1656681750000|2022-07-01 13:22:30|23092.4|23072.4|23089.1|23069.1|23092.4|23072.4|23089.1|23069.1|8
1656681780000|2022-07-01 13:23:00|||||||||3
1656681790000|2022-07-01 13:23:10|23091.6|23071.6|23091.6|23071.6|23094.1|23074.1|23091.6|23071.6|4
1656681800000|2022-07-01 13:23:20|||||||||1
1656681810000|2022-07-01 13:23:30|23089.4|23069.4|23104.1|23084.1|23104.1|23084.1|23089.4|23069.4|8
1656681820000|2022-07-01 13:23:40|23116.4|23076.4|23113.9|23093.9|23116.4|23094.1|23111.1|23076.4|6
1656681830000|2022-07-01 13:23:50|||||||||1
1656681840000|2022-07-01 13:24:00|23116.4|23096.4|23128.3|23108.3|23128.3|23108.3|23116.4|23096.4|2
1656681850000|2022-07-01 13:24:10|23128.6|23108.6|23133.3|23113.3|23141.1|23113.3|23128.6|23101.1|3
1656681860000|2022-07-01 13:24:20|23133.6|23113.6|23129.1|23109.1|23133.6|23113.6|23129.1|23109.1|8
1656681870000|2022-07-01 13:24:30|23128.6|23108.6|23126.1|23106.1|23128.6|23108.6|23126.1|23106.1|2
1656681880000|2022-07-01 13:24:40|23130.8|23110.8|23126.1|23106.1|23130.8|23110.8|23126.1|23106.1|7
1656681890000|2022-07-01 13:24:50|23130.8|23110.8|23123.3|23103.3|23130.8|23110.8|23123.3|23103.3|9
1656681900000|2022-07-01 13:25:00|23121.1|23101.1|23120.8|23100.8|23121.1|23101.1|23120.8|23100.8|0
1656681910000|2022-07-01 13:25:10|23120.6|23100.6|23120.8|23100.8|23120.8|23100.8|23118.3|23098.3|1
1656681920000|2022-07-01 13:25:20|||||||||1
1656681940000|2022-07-01 13:25:40|23118.6|23098.6|23118.6|23098.6|23118.6|23098.6|23118.6|23098.6|5
1656681950000|2022-07-01 13:25:50|23118.3|23098.3|23118.3|23098.3|23121.6|23099.8|23104.4|23081.1|26
1656681960000|2022-07-01 13:26:00|23120.6|23100.6|23123.1|23103.1|23123.1|23103.1|23120.6|23100.6|0
1656681970000|2022-07-01 13:26:10|23120.8|23100.8|23128.1|23108.1|23128.1|23108.1|23118.6|23098.6|2
1656681980000|2022-07-01 13:26:20|23134.8|23114.8|23138.1|23118.1|23138.1|23118.1|23134.8|23114.8|0
1656681990000|2022-07-01 13:26:30|23142.5|23122.5|23143.1|23123.1|23143.1|23123.1|23142.5|23122.5|0
1656682000000|2022-07-01 13:26:40|23140.6|23120.6|23145.3|23125.3|23145.3|23125.3|23140.6|23120.6|2
1656682010000|2022-07-01 13:26:50|||||||||1
1656682020000|2022-07-01 13:27:00|23145.6|23125.6|23138.3|23118.3|23145.6|23125.6|23138.3|23118.3|6
1656682030000|2022-07-01 13:27:10|23146.1|23106.1|23138.1|23118.1|23146.1|23118.3|23138.1|23106.1|0
1656682040000|2022-07-01 13:27:20|||||||||2
1656682060000|2022-07-01 13:27:40|23145.8|23105.8|23138.1|23118.1|23145.8|23118.1|23138.1|23105.8|1
1656682080000|2022-07-01 13:28:00|23140.3|23120.3|23140.6|23120.6|23140.6|23120.6|23140.3|23120.3|4
1656682090000|2022-07-01 13:28:10|23146.1|23126.1|23150.6|23130.6|23150.6|23130.6|23145.8|23125.8|4
1656682110000|2022-07-01 13:28:30|23145.6|23125.6|23145.6|23125.6|23145.6|23125.6|23145.6|23125.6|4
1656682130000|2022-07-01 13:28:50|||||||||1
1656682160000|2022-07-01 13:29:20|||||||||1
1656682180000|2022-07-01 13:29:40|23143.3|23123.3|23128.6|23108.6|23143.3|23123.3|23128.6|23108.6|5
1656682190000|2022-07-01 13:29:50|23126.3|23106.3|23125.6|23105.6|23126.3|23106.3|23125.6|23105.6|20
1656682200000|2022-07-01 13:30:00|23143.5|23123.5|23149.2|23129.2|23149.2|23129.2|23143.5|23123.5|8
1656682230000|2022-07-01 13:30:30|23150.6|23130.6|23155.6|23135.6|23155.6|23135.6|23150.6|23130.6|6
1656682240000|2022-07-01 13:30:40|23151.1|23131.1|23148.1|23128.1|23151.1|23131.1|23148.1|23128.1|4
1656682250000|2022-07-01 13:30:50|23148|23128|23148|23128|23148|23128|23148|23128|0
1656682260000|2022-07-01 13:31:00|23150.3|23130.3|23153|23133|23153|23133|23150.3|23130.3|1
1656682280000|2022-07-01 13:31:20|||||||||2
1656682290000|2022-07-01 13:31:30|||||||||1
1656682300000|2022-07-01 13:31:40|23153.3|23133.3|23155.5|23135.5|23163|23143|23153.3|23133.3|27
1656682310000|2022-07-01 13:31:50|23153.3|23133.3|23155.3|23135.3|23155.3|23135.3|23153|23133|0
1656682320000|2022-07-01 13:32:00|23153|23133|23148.3|23128.3|23153|23133|23148.3|23128.3|1
1656682330000|2022-07-01 13:32:10|23150.8|23130.8|23148.6|23128.6|23153|23133|23148.6|23128.6|1
1656682340000|2022-07-01 13:32:20|23148|23128|23113|23093|23148|23128|23113|23093|2
1656682350000|2022-07-01 13:32:30|23108|23088|23098|23078|23108|23088|23098|23078|6
1656682360000|2022-07-01 13:32:40|23093.6|23073.6|23095.8|23075.8|23098|23078|23093.3|23073.3|2
1656682370000|2022-07-01 13:32:50|23095.5|23075.5|23095.8|23075.8|23095.8|23075.8|23095.5|23075.5|1
1656682380000|2022-07-01 13:33:00|23093.3|23073.3|23093.3|23073.3|23098|23078|23093.3|23073.3|3
1656682400000|2022-07-01 13:33:20|23078|23058|23073|23053|23078|23058|23073|23053|17
1656682410000|2022-07-01 13:33:30|23070.8|23050.8|23068.3|23048.3|23070.8|23050.8|23068.3|23048.3|10
1656682420000|2022-07-01 13:33:40|23066.1|23046.1|23068.3|23048.3|23068.3|23048.3|23066.1|23046.1|2
1656682430000|2022-07-01 13:33:50|23072.8|23052.8|23068|23048|23072.8|23052.8|23068|23048|3
1656682440000|2022-07-01 13:34:00|23063.3|23043.3|23060.8|23040.8|23063.3|23043.3|23060.8|23040.8|5
1656682450000|2022-07-01 13:34:10|||||||||4
1656682460000|2022-07-01 13:34:20|23060.5|23040.5|23060.5|23040.5|23060.5|23040.5|23060.5|23040.5|4
1656682490000|2022-07-01 13:34:50|23058.3|23038.3|23050.5|23030.5|23058.3|23038.3|23050.5|23030.5|9
1656682500000|2022-07-01 13:35:00|23049.7|23029.7|23048.3|23028.3|23049.7|23029.7|23033.3|23013.3|10
1656682510000|2022-07-01 13:35:10|23048.6|23028.6|23048.6|23028.6|23048.6|23028.6|23048.6|23028.6|8
1656682520000|2022-07-01 13:35:20|23046.3|23026.3|23028.8|23008.8|23046.3|23026.3|23028.8|23008.8|11
1656682530000|2022-07-01 13:35:30|23028.6|23008.6|23033.6|23013.6|23033.6|23013.6|23028.6|23008.6|4
1656682540000|2022-07-01 13:35:40|||||||||1
1656682550000|2022-07-01 13:35:50|||||||||1
1656682560000|2022-07-01 13:36:00|23038.6|23018.6|23040.8|23020.8|23040.8|23020.8|23038.6|23018.6|3
1656682570000|2022-07-01 13:36:10|23043.3|23023.3|23043.6|23023.6|23043.6|23023.6|23043.3|23023.3|4
1656682580000|2022-07-01 13:36:20|23048.6|23028.6|23053.6|23033.6|23053.6|23033.6|23048.6|23028.6|1
1656682590000|2022-07-01 13:36:30|23063.6|23043.6|23068.3|23048.3|23068.3|23048.3|23063.6|23043.6|1
1656682600000|2022-07-01 13:36:40|23068.6|23048.6|23068.6|23048.6|23068.6|23048.6|23068.6|23048.6|10
1656682610000|2022-07-01 13:36:50|23068.8|23048.8|23078.6|23058.6|23078.6|23058.6|23068.8|23048.8|11
1656682620000|2022-07-01 13:37:00|23080.8|23060.8|23081|23061|23081|23061|23080.8|23060.8|12
1656682640000|2022-07-01 13:37:20|||||||||3
1656682660000|2022-07-01 13:37:40|||||||||1
1656682680000|2022-07-01 13:38:00|23080.8|23060.8|23076|23056|23083.3|23063.3|23076|23056|13
1656682690000|2022-07-01 13:38:10|23068.8|23048.8|23055.5|23035.5|23075.8|23048.8|23053.3|23033.3|9
1656682700000|2022-07-01 13:38:20|23053|23033|23053|23033|23053|23033|23053|23033|2
1656682730000|2022-07-01 13:38:50|23058|23038|23058|23038|23058|23038|23058|23038|1
1656682740000|2022-07-01 13:39:00|||||||||3
1656682750000|2022-07-01 13:39:10|23055.8|23035.8|23055.3|23035.3|23055.8|23035.8|23055.3|23035.3|1
1656682760000|2022-07-01 13:39:20|23055.5|23035.5|23055.5|23035.5|23055.5|23035.5|23055.5|23035.5|3
1656682770000|2022-07-01 13:39:30|||||||||3
1656682790000|2022-07-01 13:39:50|23057.8|23037.8|23055.5|23035.5|23057.8|23037.8|23055.5|23035.5|10
1656682800000|2022-07-01 13:40:00|23060|23040|23067.8|23047.8|23067.8|23047.8|23060|23040|6
1656682810000|2022-07-01 13:40:10|23065.5|23045.5|23070.3|23050.3|23070.3|23050.3|23065.5|23045.5|1
1656682820000|2022-07-01 13:40:20|23072.5|23052.5|23072.5|23052.5|23072.8|23052.8|23072.5|23052.5|9
1656682830000|2022-07-01 13:40:30|23072.7|23052.7|23072.7|23052.7|23072.7|23052.7|23072.7|23052.7|1
1656682840000|2022-07-01 13:40:40|23073|23053|23073|23053|23073|23053|23073|23053|3
1656682850000|2022-07-01 13:40:50|23080.5|23060.5|23080.5|23060.5|23080.5|23060.5|23080.5|23060.5|0
1656682860000|2022-07-01 13:41:00|23085|23065|23090.5|23070.5|23090.5|23070.5|23085|23065|3
1656682880000|2022-07-01 13:41:20|23088|23068|23088|23068|23088|23068|23088|23068|3
1656682900000|2022-07-01 13:41:40|23083.5|23063.5|23083|23063|23083.5|23063.5|23083|23063|2
1656682910000|2022-07-01 13:41:50|23080.8|23060.8|23075.8|23055.8|23080.8|23060.8|23075.8|23055.8|7
1656682920000|2022-07-01 13:42:00|23075.5|23055.5|23075.5|23055.5|23075.5|23055.5|23075.2|23055.2|2
1656682930000|2022-07-01 13:42:10|||||||||8
1656682950000|2022-07-01 13:42:30|23077.7|23057.7|23080.5|23060.5|23080.5|23060.5|23077.7|23057.7|6
1656682970000|2022-07-01 13:42:50|||||||||7
1656682980000|2022-07-01 13:43:00|23082.7|23062.7|23083|23063|23083|23063|23082.7|23062.7|3
1656682990000|2022-07-01 13:43:10|23087.5|23067.5|23085.8|23065.8|23088|23068|23085.8|23065.8|4
1656683000000|2022-07-01 13:43:20|23083.3|23063.3|23074.1|23054.1|23083.3|23063.3|23074.1|23054.1|8
1656683020000|2022-07-01 13:43:40|23074|23054|23074|23054|23074|23054|23074|23054|0
1656683030000|2022-07-01 13:43:50|23071.8|23051.8|23063.5|23043.5|23071.8|23051.8|23063.5|23043.5|4
1656683040000|2022-07-01 13:44:00|23065.5|23045.5|23063|23043|23065.5|23045.5|23063|23043|3
1656683050000|2022-07-01 13:44:10|23060.8|23040.8|23060.8|23040.8|23060.8|23040.8|23060.8|23040.8|1
1656683060000|2022-07-01 13:44:20|23055.5|23035.5|23051|23031|23055.5|23035.5|23051|23031|4
1656683070000|2022-07-01 13:44:30|23050.5|23030.5|23050.5|23030.5|23050.5|23030.5|23050.5|23030.5|2
1656683080000|2022-07-01 13:44:40|23046|23026|23045.5|23025.5|23046|23026|23045.5|23025.5|3
1656683090000|2022-07-01 13:44:50|23048|23028|23045.5|23025.5|23048|23028|23045.5|23025.5|8
1656683100000|2022-07-01 13:45:00|||||||||4
1656683110000|2022-07-01 13:45:10|23047.7|23027.7|23053|23033|23053|23033|23047.7|23027.7|3
1656683120000|2022-07-01 13:45:20|23053.3|23033.3|23057.7|23037.7|23062.2|23042.2|23053.3|23033.3|15
1656683130000|2022-07-01 13:45:30|23057.5|23037.5|23053|23033|23057.5|23037.5|23053|23033|2
1656683140000|2022-07-01 13:45:40|23050.8|23030.8|23050.8|23030.8|23050.8|23030.8|23050.8|23030.8|2
1656683150000|2022-07-01 13:45:50|23050.5|23030.5|23050.2|23030.2|23050.5|23030.5|23048|23028|5
1656683160000|2022-07-01 13:46:00|23050.5|23030.5|23048.3|23028.3|23050.5|23030.5|23048|23028|6
1656683170000|2022-07-01 13:46:10|23048|23028|23055|23035|23055|23035|23048|23028|5
1656683180000|2022-07-01 13:46:20|23055.2|23035.2|23057.7|23037.7|23057.7|23037.7|23055.2|23035.2|1
1656683190000|2022-07-01 13:46:30|23058|23038|23060.2|23040.2|23060.2|23040.2|23058|23038|2
1656683200000|2022-07-01 13:46:40|23060.5|23040.5|23058.5|23038.5|23065.5|23045.5|23058.5|23038.5|23
1656683230000|2022-07-01 13:47:10|23058.2|23038.2|23065.2|23045.2|23065.2|23045.2|23058|23038|5
1656683260000|2022-07-01 13:47:40|23067.5|23047.5|23067.5|23047.5|23067.5|23047.5|23067.5|23047.5|1
1656683270000|2022-07-01 13:47:50|23065.2|23045.2|23065.2|23045.2|23065.2|23045.2|23065.2|23045.2|0
1656683280000|2022-07-01 13:48:00|23067.5|23047.5|23072.2|23052.2|23072.2|23052.2|23065.2|23045.2|6
1656683290000|2022-07-01 13:48:10|23074.4|23054.4|23072.5|23052.5|23074.4|23054.4|23072.5|23052.5|8
1656683300000|2022-07-01 13:48:20|23076.9|23056.9|23093|23073|23093|23073|23076.9|23056.9|6
1656683310000|2022-07-01 13:48:30|23097.5|23077.5|23098|23078|23098|23078|23097.5|23077.5|0
1656683320000|2022-07-01 13:48:40|23098.2|23078.2|23102.7|23082.7|23102.7|23082.7|23098.2|23078.2|6
1656683330000|2022-07-01 13:48:50|||||||||3
1656683340000|2022-07-01 13:49:00|23098.2|23078.2|23075.7|23055.7|23098.2|23078.2|23075.7|23055.7|7
1656683350000|2022-07-01 13:49:10|23073|23053|23065.7|23045.7|23073|23053|23065.7|23045.7|4
1656683360000|2022-07-01 13:49:20|23063|23043|23055.5|23035.5|23063|23043|23055.5|23035.5|7
1656683370000|2022-07-01 13:49:30|23050.5|23030.5|23050.5|23030.5|23050.5|23030.5|23050.5|23030.5|4
1656683380000|2022-07-01 13:49:40|||||||||1
1656683390000|2022-07-01 13:49:50|23048.2|23028.2|23042.7|23022.7|23048.2|23028.2|23042.7|23022.7|22
1656683400000|2022-07-01 13:50:00|||||||||1
1656683410000|2022-07-01 13:50:10|23037.7|23017.7|23023.2|23003.2|23037.7|23017.7|23010.7|22990.7|15
1656683420000|2022-07-01 13:50:20|23021|23001|23010.7|22990.7|23021|23001|23010.7|22990.7|13
1656683430000|2022-07-01 13:50:30|23006.3|22986.3|23006|22986|23006.3|22986.3|23006|22986|4
1656683440000|2022-07-01 13:50:40|||||||||3
1656683450000|2022-07-01 13:50:50|23006.3|22986.3|23008.5|22988.5|23008.5|22988.5|23006.3|22986.3|2
1656683460000|2022-07-01 13:51:00|23003.5|22983.5|22993.5|22973.5|23003.5|22983.5|22993.5|22973.5|12
1656683470000|2022-07-01 13:51:10|22993|22973|22965.5|22945.5|22993|22973|22958.5|22931|22
1656683480000|2022-07-01 13:51:20|22968|22948|22968|22948|22970.5|22950.5|22965.5|22945.5|11
1656683490000|2022-07-01 13:51:30|22970.2|22950.2|23004.9|22984.9|23004.9|22984.9|22970.2|22950.2|12
1656683500000|2022-07-01 13:51:40|23005.2|22985.2|23005.2|22985.2|23009.9|22989.9|23005.2|22985.2|5
1656683510000|2022-07-01 13:51:50|22998|22978|22985.5|22965.5|22998|22978|22985.5|22965.5|3
1656683520000|2022-07-01 13:52:00|22974.3|22954.3|22967.7|22947.7|22974.3|22954.3|22963.2|22943.2|6
1656683530000|2022-07-01 13:52:10|22969.9|22949.9|22970.2|22950.2|22970.2|22950.2|22969.9|22949.9|3
1656683540000|2022-07-01 13:52:20|||||||||2
1656683550000|2022-07-01 13:52:30|||||||||2
1656683570000|2022-07-01 13:52:50|22970.7|22950.7|22973|22953|22973|22953|22970.7|22950.7|3
1656683580000|2022-07-01 13:53:00|22975.2|22955.2|22975.5|22955.5|22975.5|22955.5|22975.2|22955.2|3
1656683590000|2022-07-01 13:53:10|22973|22953|22973|22953|22973|22953|22973|22953|36
1656683600000|2022-07-01 13:53:20|22968.2|22948.2|22946.3|22926.3|22968.2|22948.2|22946.3|22926.3|23
1656683610000|2022-07-01 13:53:30|22941|22921|22921|22901|22941|22921|22913.2|22893.2|74
1656683620000|2022-07-01 13:53:40|22928.5|22908.5|22928.5|22908.5|22928.5|22908.5|22928.5|22908.5|6
1656683630000|2022-07-01 13:53:50|22923.5|22903.5|22906|22886|22923.5|22903.5|22906|22886|47
1656683640000|2022-07-01 13:54:00|22905.7|22885.7|22863.7|22843.7|22905.7|22885.7|22846.2|22826.2|80
1656683650000|2022-07-01 13:54:10|22862|22842|22861.8|22841.8|22864.3|22844.3|22861.8|22841.8|1
1656683660000|2022-07-01 13:54:20|22864|22844|22859|22839|22864|22844|22859|22839|2
1656683670000|2022-07-01 13:54:30|22861.5|22841.5|22859|22839|22861.5|22841.5|22859|22839|5
1656683680000|2022-07-01 13:54:40|22861.8|22841.8|22866.5|22846.5|22866.5|22846.5|22861.8|22841.8|19
1656683690000|2022-07-01 13:54:50|22868.7|22848.7|22864|22844|22868.7|22848.7|22864|22844|14
1656683700000|2022-07-01 13:55:00|22863.7|22843.7|22866.2|22846.2|22866.2|22846.2|22863.7|22843.7|7
1656683710000|2022-07-01 13:55:10|22868.7|22848.7|22871.5|22851.5|22871.5|22851.5|22868.7|22848.7|6
1656683720000|2022-07-01 13:55:20|22869|22849|22866.5|22846.5|22869|22849|22866.5|22846.5|7
1656683730000|2022-07-01 13:55:30|22862|22842|22856.5|22836.5|22862|22842|22856.5|22836.5|6
1656683740000|2022-07-01 13:55:40|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|4
1656683750000|2022-07-01 13:55:50|22854|22834|22854|22834|22854|22834|22854|22834|3
1656683760000|2022-07-01 13:56:00|22856.2|22836.2|22854|22834|22856.2|22836.2|22854|22834|2
1656683770000|2022-07-01 13:56:10|||||||||2
1656683780000|2022-07-01 13:56:20|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|22856.2|22836.2|10
1656683790000|2022-07-01 13:56:30|22856.5|22836.5|22865.7|22845.7|22865.7|22845.7|22856.5|22836.5|1
1656683800000|2022-07-01 13:56:40|22861.2|22841.2|22861.2|22841.2|22861.2|22841.2|22861|22841|6
1656683810000|2022-07-01 13:56:50|22861.5|22841.5|22861.5|22841.5|22861.5|22841.5|22861.5|22841.5|3
1656683820000|2022-07-01 13:57:00|22861.2|22841.2|22861.2|22841.2|22861.2|22841.2|22861.2|22841.2|1
1656683830000|2022-07-01 13:57:10|22859|22839|22859|22839|22859|22839|22859|22839|8
1656683840000|2022-07-01 13:57:20|||||||||1
1656683850000|2022-07-01 13:57:30|22854.5|22834.5|22854.5|22834.5|22854.5|22834.5|22854.5|22834.5|12
1656683860000|2022-07-01 13:57:40|22856.8|22836.8|22856.5|22836.5|22856.8|22836.8|22854.5|22834.5|2
1656683870000|2022-07-01 13:57:50|22856.8|22836.8|22859|22839|22859|22839|22856.8|22836.8|6
1656683880000|2022-07-01 13:58:00|||||||||4
1656683920000|2022-07-01 13:58:40|22863.7|22843.7|22863.7|22843.7|22863.7|22843.7|22863.7|22843.7|4
1656683930000|2022-07-01 13:58:50|22866.2|22846.2|22866.2|22846.2|22866.2|22846.2|22866.2|22846.2|11
1656683940000|2022-07-01 13:59:00|22876.2|22856.2|22886.2|22866.2|22886.2|22866.2|22876.2|22856.2|8
1656683950000|2022-07-01 13:59:10|22891.5|22871.5|22893.7|22873.7|22893.7|22873.7|22891.5|22871.5|3
1656683960000|2022-07-01 13:59:20|22891.5|22871.5|22891.5|22871.5|22891.5|22871.5|22891.5|22871.5|0
1656683970000|2022-07-01 13:59:30|22889|22869|22869|22849|22889|22869|22869|22849|8
1656683980000|2022-07-01 13:59:40|22864.5|22844.5|22861.5|22841.5|22864.5|22844.5|22861.5|22841.5|4
1656684000000|2022-07-01 14:00:00|22863.7|22843.7|22864|22844|22864|22844|22863.7|22843.7|10
1656684010000|2022-07-01 14:00:10|22870.7|22850.7|22871.2|22851.2|22871.2|22851.2|22870.7|22850.7|1
1656684030000|2022-07-01 14:00:30|22864.5|22844.5|22809|22789|22864.5|22844.5|22809|22789|38
1656684040000|2022-07-01 14:00:40|||||||||2
1656684050000|2022-07-01 14:00:50|22811.5|22791.5|22811.5|22791.5|22811.5|22791.5|22811.5|22791.5|5
1656684060000|2022-07-01 14:01:00|22813.7|22793.7|22819|22799|22819|22799|22813.7|22793.7|25
1656684070000|2022-07-01 14:01:10|22819.2|22799.2|22831.5|22811.5|22831.5|22811.5|22819.2|22799.2|5
1656684080000|2022-07-01 14:01:20|||||||||3
1656684090000|2022-07-01 14:01:30|22837|22797|22818.1|22798.1|22837|22798.1|22818.1|22797|3
1656684100000|2022-07-01 14:01:40|22814.5|22794.5|22811.5|22791.5|22814.5|22794.5|22811.5|22791.5|3
1656684110000|2022-07-01 14:01:50|22814|22794|22814|22794|22814|22794|22814|22794|3
1656684120000|2022-07-01 14:02:00|22816.2|22796.2|22814.2|22794.2|22816.7|22796.7|22814|22794|5
1656684130000|2022-07-01 14:02:10|||||||||1
1656684140000|2022-07-01 14:02:20|22816.7|22796.7|22814.2|22794.2|22816.7|22796.7|22814.2|22794.2|9
1656684150000|2022-07-01 14:02:30|22809.2|22789.2|22811.5|22791.5|22811.5|22791.5|22809|22789|7
1656684160000|2022-07-01 14:02:40|||||||||9
1656684170000|2022-07-01 14:02:50|22816.5|22796.5|22816.5|22796.5|22816.5|22796.5|22816.5|22796.5|8
1656684180000|2022-07-01 14:03:00|22816.7|22796.7|22816.5|22796.5|22816.7|22796.7|22816.5|22796.5|6
1656684190000|2022-07-01 14:03:10|22816.2|22796.2|22816.2|22796.2|22816.2|22796.2|22816.2|22796.2|3
1656684200000|2022-07-01 14:03:20|22811.5|22791.5|22811.5|22791.5|22811.5|22791.5|22811.5|22791.5|4
1656684210000|2022-07-01 14:03:30|22759.1|22699.1|22676.9|22656.9|22759.1|22699.1|22649.8|22629.8|208
1656684220000|2022-07-01 14:03:40|22683.8|22643.8|22698.1|22678.1|22712.5|22680|22675|22643.3|25
1656684230000|2022-07-01 14:03:50|22702|22682|22742.8|22702.8|22742.8|22710|22702|22676.7|26
1656684240000|2022-07-01 14:04:00|22742.5|22702.5|22694.8|22674.8|22742.5|22710|22689.8|22662|70
1656684250000|2022-07-01 14:04:10|22692.5|22672.5|22705|22685|22705|22685|22692.3|22672.3|13
1656684260000|2022-07-01 14:04:20|22700.5|22680.5|22683.6|22663.6|22700.5|22680.5|22683.6|22663.6|11
1656684270000|2022-07-01 14:04:30|22682.5|22662.5|22657.8|22637.8|22682.5|22662.5|22657.5|22627.5|8
1656684280000|2022-07-01 14:04:40|22659.8|22639.8|22691.5|22671.5|22696.2|22671.5|22657.5|22636.2|24
1656684290000|2022-07-01 14:04:50|22678|22658|22669.8|22649.8|22678|22658|22668.3|22648.3|16
1656684300000|2022-07-01 14:05:00|22670|22650|22677.5|22657.5|22684.8|22657.8|22670|22642.5|7
1656684310000|2022-07-01 14:05:10|22677.8|22657.8|22702.5|22682.5|22702.5|22682.5|22677.5|22657.5|18
1656684320000|2022-07-01 14:05:20|22709.2|22689.2|22713|22693|22713|22693|22709.2|22689.2|4
1656684330000|2022-07-01 14:05:30|22740|22700|22722.5|22702.5|22756.5|22717.8|22722.5|22700|6
1656684340000|2022-07-01 14:05:40|22720.3|22700.3|22707.5|22667.5|22722.5|22700.3|22690.3|22667|7
1656684350000|2022-07-01 14:05:50|22695.3|22675.3|22695|22675|22695.3|22675.3|22695|22675|2
1656684360000|2022-07-01 14:06:00|22690.3|22670.3|22690|22670|22694.8|22674.8|22690|22670|8
1656684370000|2022-07-01 14:06:10|22684.8|22664.8|22667|22627|22684.8|22664.8|22667|22627|12
1656684380000|2022-07-01 14:06:20|22652.5|22632.5|22651.7|22631.7|22652.5|22632.5|22649.5|22629.5|5
1656684390000|2022-07-01 14:06:30|22652.3|22632.3|22652.3|22632.3|22652.3|22632.3|22652.3|22632.3|4
1656684400000|2022-07-01 14:06:40|22649.8|22629.8|22649.8|22629.8|22649.8|22629.8|22649.8|22629.8|2
1656684410000|2022-07-01 14:06:50|22652|22632|22662.3|22642.3|22667.3|22642.3|22652|22627.3|12
1656684420000|2022-07-01 14:07:00|22667.3|22647.3|22667.3|22647.3|22667.3|22647.3|22667.3|22647.3|1
1656684430000|2022-07-01 14:07:10|22681.7|22641.7|22687.3|22647.3|22687.3|22647.3|22681.7|22641.7|1
1656684440000|2022-07-01 14:07:20|22691.7|22651.7|22689|22669|22692.2|22669|22689|22651.7|0
1656684450000|2022-07-01 14:07:30|22689.7|22669.7|22687.8|22647.8|22702.8|22672.2|22687.8|22642.2|14
1656684460000|2022-07-01 14:07:40|22675|22655|22674.7|22654.7|22675|22655|22674.7|22654.7|2
1656684480000|2022-07-01 14:08:00|||||||||1
1656684490000|2022-07-01 14:08:10|22677|22657|22677.2|22657.2|22679.7|22659.7|22677|22657|12
1656684500000|2022-07-01 14:08:20|22679.5|22659.5|22679.7|22659.7|22679.7|22659.7|22679.5|22659.5|3
1656684510000|2022-07-01 14:08:30|22677.2|22657.2|22688.7|22668.7|22688.7|22668.7|22677.2|22657.2|4
1656684520000|2022-07-01 14:08:40|22689.7|22669.7|22689.7|22669.7|22689.7|22669.7|22689.7|22669.7|0
1656684530000|2022-07-01 14:08:50|22704.2|22684.2|22711.5|22691.5|22711.5|22691.5|22704.2|22684.2|3
1656684540000|2022-07-01 14:09:00|22712.2|22692.2|22719.7|22699.7|22719.7|22699.7|22712.2|22692.2|6
1656684550000|2022-07-01 14:09:10|22736.7|22716.7|22724.7|22704.7|22736.7|22716.7|22724.7|22704.7|9
1656684570000|2022-07-01 14:09:30|||||||||1
1656684580000|2022-07-01 14:09:40|22732.2|22692.2|22719.7|22699.7|22732.2|22704.7|22717.2|22692.2|6
1656684590000|2022-07-01 14:09:50|22727.2|22707.2|22727.2|22707.2|22727.2|22707.2|22727.2|22707.2|6
1656684600000|2022-07-01 14:10:00|22736.2|22716.2|22734|22714|22736.2|22716.2|22734|22714|10
1656684610000|2022-07-01 14:10:10|22734.5|22714.5|22734.5|22714.5|22734.5|22714.5|22734.5|22714.5|1
1656684620000|2022-07-01 14:10:20|22732.2|22712.2|22732.2|22712.2|22732.2|22712.2|22732.2|22712.2|1
1656684630000|2022-07-01 14:10:30|22732|22712|22729.5|22709.5|22732|22712|22729.5|22709.5|9
1656684640000|2022-07-01 14:10:40|22725|22705|22679.7|22659.7|22725|22705|22679.7|22647.5|14
1656684650000|2022-07-01 14:10:50|22677.8|22657.8|22674.2|22654.2|22677.8|22657.8|22672|22652|3
1656684660000|2022-07-01 14:11:00|22674.5|22654.5|22681.7|22661.7|22681.7|22661.7|22674.5|22654.5|12
1656684670000|2022-07-01 14:11:10|22679.5|22659.5|22679.2|22659.2|22679.5|22659.5|22679.2|22659.2|0
1656684680000|2022-07-01 14:11:20|22679.5|22659.5|22679.5|22659.5|22679.5|22659.5|22679.5|22659.5|4
1656684690000|2022-07-01 14:11:30|22681.7|22661.7|22719.2|22679.2|22719.2|22684.2|22681.7|22661.7|9
1656684700000|2022-07-01 14:11:40|22721.7|22681.7|22722|22682|22722|22682|22721.7|22681.7|2
1656684710000|2022-07-01 14:11:50|22716.4|22696.4|22731.4|22691.4|22731.4|22697|22716.4|22691.4|4
1656684720000|2022-07-01 14:12:00|22732|22692|22719.7|22699.7|22732|22702|22719.5|22692|2
1656684730000|2022-07-01 14:12:10|22719.5|22699.5|22722|22702|22722|22702|22719.5|22699.5|6
1656684750000|2022-07-01 14:12:30|||||||||1
1656684770000|2022-07-01 14:12:50|22719.5|22699.5|22719.5|22699.5|22719.5|22699.5|22719.5|22699.5|6
1656684780000|2022-07-01 14:13:00|22715|22695|22709.5|22689.5|22715|22695|22709.5|22689.5|5
1656684800000|2022-07-01 14:13:20|||||||||1
1656684810000|2022-07-01 14:13:30|22707.2|22687.2|22712.2|22692.2|22712.2|22692.2|22707.2|22687.2|2
1656684820000|2022-07-01 14:13:40|22710|22690|22709.5|22689.5|22710|22690|22709.5|22689.5|7
1656684840000|2022-07-01 14:14:00|22705|22685|22704.2|22684.2|22705|22685|22704.2|22684.2|0
1656684860000|2022-07-01 14:14:20|22699.2|22679.2|22699.2|22679.2|22699.2|22679.2|22699.2|22679.2|1
1656684870000|2022-07-01 14:14:30|22694.7|22674.7|22717.2|22677.2|22717.2|22677.2|22692.2|22672.2|7
1656684880000|2022-07-01 14:14:40|22705|22685|22688.3|22668.3|22705|22685|22688.3|22668.3|4
1656684890000|2022-07-01 14:14:50|22687.5|22667.5|22691.7|22671.7|22691.7|22671.7|22687.2|22667.2|9
1656684900000|2022-07-01 14:15:00|22692.2|22672.2|22710|22690|22710|22690|22690|22670|13
1656684910000|2022-07-01 14:15:10|22702.7|22682.7|22707.7|22667.7|22707.7|22682.7|22692.7|22667.7|9
1656684920000|2022-07-01 14:15:20|22707.5|22667.5|22704.2|22684.2|22707.5|22684.2|22704.2|22667.5|5
1656684930000|2022-07-01 14:15:30|22704.7|22684.7|22687.7|22667.7|22704.7|22684.7|22677.5|22657.5|26
1656684940000|2022-07-01 14:15:40|22685.5|22665.5|22675.2|22655.2|22685.5|22665.5|22675.2|22655.2|0
1656684950000|2022-07-01 14:15:50|22670.8|22650.8|22663.3|22643.3|22670.8|22650.8|22663.3|22643.3|3
1656684960000|2022-07-01 14:16:00|22665.5|22645.5|22663.3|22643.3|22665.5|22645.5|22663.3|22643.3|1
1656684970000|2022-07-01 14:16:10|22660.5|22640.5|22651.3|22631.3|22660.5|22640.5|22651.3|22631.3|15
1656684990000|2022-07-01 14:16:30|22663|22643|22673|22653|22673|22653|22663|22643|1
1656685000000|2022-07-01 14:16:40|22668.5|22648.5|22653.3|22633.3|22668.5|22648.5|22653.3|22633.3|4
1656685010000|2022-07-01 14:16:50|22653|22633|22653|22633|22653|22633|22653|22633|2
1656685020000|2022-07-01 14:17:00|||||||||1
1656685030000|2022-07-01 14:17:10|22650.8|22630.8|22650.5|22630.5|22650.8|22630.8|22650.5|22630.5|16
1656685040000|2022-07-01 14:17:20|22646|22626|22645.8|22625.8|22646|22626|22645.8|22625.8|9
1656685050000|2022-07-01 14:17:30|||||||||4
1656685060000|2022-07-01 14:17:40|22643|22623|22642.5|22622.5|22643|22623|22642.2|22622.2|10
1656685070000|2022-07-01 14:17:50|22642.2|22622.2|22642.5|22622.5|22642.5|22622.5|22642.2|22622.2|4
1656685080000|2022-07-01 14:18:00|22640.2|22620.2|22640.2|22620.2|22640.2|22620.2|22637.7|22617.7|13
1656685090000|2022-07-01 14:18:10|22638|22618|22645.8|22625.8|22648|22628|22638|22618|3
1656685100000|2022-07-01 14:18:20|22650|22630|22667.5|22627.5|22667.5|22630|22650|22627.5|20
1656685110000|2022-07-01 14:18:30|22653|22633|22655|22635|22655|22635|22653|22633|2
1656685120000|2022-07-01 14:18:40|22657.2|22637.2|22655|22635|22659.4|22639.4|22654.7|22634.7|6
1656685130000|2022-07-01 14:18:50|22657.2|22637.2|22652.5|22632.5|22657.2|22637.2|22652.5|22632.5|15
1656685140000|2022-07-01 14:19:00|22650.2|22630.2|22652.7|22632.7|22654.7|22634.7|22650.2|22630.2|3
1656685150000|2022-07-01 14:19:10|22652.5|22632.5|22652.5|22632.5|22652.5|22632.5|22652.5|22632.5|3
1656685170000|2022-07-01 14:19:30|||||||||3
1656685180000|2022-07-01 14:19:40|22650.2|22630.2|22650|22630|22650.2|22630.2|22650|22630|0
1656685190000|2022-07-01 14:19:50|22647.5|22627.5|22647.5|22627.5|22647.5|22627.5|22647.5|22627.5|25
1656685200000|2022-07-01 14:20:00|22645.2|22625.2|22632.5|22612.5|22645.2|22625.2|22632.5|22612.5|16
1656685210000|2022-07-01 14:20:10|22627.5|22607.5|22610.5|22590.5|22627.5|22607.5|22610.5|22590.5|39
1656685220000|2022-07-01 14:20:20|22605.8|22585.8|22610|22590|22610|22590|22600|22580|5
1656685230000|2022-07-01 14:20:30|22622.2|22582.2|22622.2|22582.2|22622.2|22582.2|22622.2|22582.2|2
1656685240000|2022-07-01 14:20:40|22614.4|22594.4|22617.5|22597.5|22622.2|22602.2|22614.4|22594.4|7
1656685250000|2022-07-01 14:20:50|||||||||4
1656685260000|2022-07-01 14:21:00|22615.2|22595.2|22615|22595|22615.2|22595.2|22615|22595|2
1656685280000|2022-07-01 14:21:20|22617.2|22597.2|22617.5|22597.5|22620|22600|22617.2|22597.2|9
1656685290000|2022-07-01 14:21:30|||||||||7
1656685300000|2022-07-01 14:21:40|22615.2|22595.2|22615.2|22595.2|22615.2|22595.2|22615.2|22595.2|0
1656685310000|2022-07-01 14:21:50|22617.5|22597.5|22610|22590|22617.5|22597.5|22607.7|22587.7|8
1656685320000|2022-07-01 14:22:00|22610.2|22590.2|22634.4|22614.4|22634.4|22614.4|22607.5|22587.5|9
1656685330000|2022-07-01 14:22:10|22646.7|22606.7|22634.7|22614.7|22646.7|22618.9|22634.7|22606.7|5
1656685340000|2022-07-01 14:22:20|22629.7|22609.7|22632.2|22612.2|22632.2|22612.2|22629.7|22609.7|4
1656685350000|2022-07-01 14:22:30|22634.4|22614.4|22637.2|22617.2|22639.4|22619.4|22634.4|22614.4|5
1656685360000|2022-07-01 14:22:40|22634.7|22614.7|22632.2|22612.2|22634.7|22614.7|22632.2|22612.2|2
1656685370000|2022-07-01 14:22:50|22634.7|22614.7|22623.5|22603.5|22634.7|22614.7|22623.5|22603.5|6
1656685380000|2022-07-01 14:23:00|22622.7|22602.7|22620.2|22600.2|22622.7|22602.7|22620.2|22600.2|7
1656685390000|2022-07-01 14:23:10|22624.4|22604.4|22626.7|22606.7|22626.7|22606.7|22624.4|22604.4|11
1656685400000|2022-07-01 14:23:20|22631.1|22611.1|22631.7|22611.7|22631.7|22611.7|22631.1|22611.1|2
1656685410000|2022-07-01 14:23:30|22637.2|22617.2|22637.2|22617.2|22637.2|22617.2|22637.2|22617.2|3
1656685420000|2022-07-01 14:23:40|||||||||1
1656685430000|2022-07-01 14:23:50|22639.4|22619.4|22637.5|22617.5|22639.4|22619.4|22637.5|22617.5|1
1656685440000|2022-07-01 14:24:00|22637.2|22617.2|22626.9|22606.9|22637.2|22617.2|22625|22605|7
1656685450000|2022-07-01 14:24:10|22624.7|22604.7|22624.4|22604.4|22624.7|22604.7|22624.4|22604.4|0
1656685460000|2022-07-01 14:24:20|22626.7|22606.7|22629.4|22609.4|22629.4|22609.4|22626.7|22606.7|0
1656685470000|2022-07-01 14:24:30|22627.2|22607.2|22626.9|22606.9|22627.2|22607.2|22626.9|22606.9|0
1656685490000|2022-07-01 14:24:50|||||||||1
1656685500000|2022-07-01 14:25:00|||||||||2
1656685510000|2022-07-01 14:25:10|22620.2|22600.2|22606.9|22586.9|22620.2|22600.2|22601.9|22581.9|8
1656685520000|2022-07-01 14:25:20|22607.2|22587.2|22602.7|22582.7|22607.2|22587.2|22602.7|22582.7|1
1656685530000|2022-07-01 14:25:30|22609.4|22589.4|22614.9|22594.9|22614.9|22594.9|22609.4|22589.4|4
1656685540000|2022-07-01 14:25:40|22612.7|22592.7|22613|22573|22613|22592.7|22607.4|22573|13
1656685550000|2022-07-01 14:25:50|22610.7|22570.7|22597.7|22577.7|22610.7|22577.7|22597.7|22570.7|5
1656685560000|2022-07-01 14:26:00|22597.4|22577.4|22599.9|22579.9|22599.9|22579.9|22597.4|22577.4|0
1656685570000|2022-07-01 14:26:10|22597.4|22577.4|22597.4|22577.4|22597.4|22577.4|22597.4|22577.4|3
1656685580000|2022-07-01 14:26:20|||||||||1
1656685590000|2022-07-01 14:26:30|22597.7|22577.7|22597.4|22577.4|22597.7|22577.7|22597.4|22577.4|2
1656685600000|2022-07-01 14:26:40|22599.7|22579.7|22602.4|22582.4|22602.4|22582.4|22599.7|22579.7|5
1656685610000|2022-07-01 14:26:50|||||||||1
1656685620000|2022-07-01 14:27:00|22600.2|22580.2|22599.9|22579.9|22600.2|22580.2|22599.9|22579.9|1
1656685630000|2022-07-01 14:27:10|||||||||7
1656685640000|2022-07-01 14:27:20|||||||||13
1656685660000|2022-07-01 14:27:40|22597.4|22577.4|22597.4|22577.4|22597.4|22577.4|22597.4|22577.4|2
1656685670000|2022-07-01 14:27:50|22590.7|22570.7|22584.9|22564.9|22590.7|22570.7|22584.9|22564.9|14
1656685680000|2022-07-01 14:28:00|||||||||12
1656685690000|2022-07-01 14:28:10|||||||||10
1656685700000|2022-07-01 14:28:20|22575.7|22555.7|22575.7|22555.7|22575.7|22555.7|22575.7|22555.7|31
1656685710000|2022-07-01 14:28:30|22570.5|22550.5|22567.4|22547.4|22570.5|22550.5|22562.4|22542.4|24
1656685730000|2022-07-01 14:28:50|22569.7|22549.7|22564.9|22544.9|22569.9|22549.9|22564.9|22544.9|9
1656685740000|2022-07-01 14:29:00|22562.4|22542.4|22562.4|22542.4|22562.4|22542.4|22562.4|22542.4|15
1656685750000|2022-07-01 14:29:10|||||||||9
1656685760000|2022-07-01 14:29:20|22560.2|22540.2|22559.9|22539.9|22560.2|22540.2|22559.9|22539.9|8
1656685770000|2022-07-01 14:29:30|||||||||1
1656685780000|2022-07-01 14:29:40|22557.4|22537.4|22557.4|22537.4|22557.4|22537.4|22557.4|22537.4|0
1656685790000|2022-07-01 14:29:50|22557.7|22537.7|22560.2|22540.2|22562.2|22542.2|22557.7|22537.7|22
1656685800000|2022-07-01 14:30:00|22559.7|22539.7|22537.7|22517.7|22559.7|22539.7|22537.4|22517.4|25
1656685810000|2022-07-01 14:30:10|22535.2|22515.2|22532.7|22512.7|22535.2|22515.2|22532.7|22512.7|8
1656685820000|2022-07-01 14:30:20|22530.5|22510.5|22530.5|22510.5|22530.5|22510.5|22530.5|22510.5|3
1656685830000|2022-07-01 14:30:30|22529.9|22509.9|22532.4|22512.4|22532.4|22512.4|22529.9|22509.9|2
1656685840000|2022-07-01 14:30:40|||||||||2
1656685850000|2022-07-01 14:30:50|22532.7|22512.7|22542.4|22522.4|22544.9|22524.9|22532.7|22512.7|24
1656685860000|2022-07-01 14:31:00|22540.2|22520.2|22542.4|22522.4|22542.4|22522.4|22540.2|22520.2|2
1656685870000|2022-07-01 14:31:10|22544.9|22524.9|22552.4|22532.4|22552.4|22532.4|22544.9|22524.9|19
1656685880000|2022-07-01 14:31:20|22554.7|22534.7|22555.2|22535.2|22555.2|22535.2|22554.7|22534.7|3
1656685890000|2022-07-01 14:31:30|22557.4|22537.4|22545.2|22525.2|22560.2|22540.2|22545.2|22525.2|21
1656685900000|2022-07-01 14:31:40|22544.9|22524.9|22544.9|22524.9|22547.2|22527.2|22544.9|22524.9|6
1656685930000|2022-07-01 14:32:10|22540.2|22520.2|22535.2|22515.2|22540.2|22520.2|22532.9|22512.9|46
1656685940000|2022-07-01 14:32:20|22532.9|22512.9|22532.7|22512.7|22535.2|22515.2|22532.7|22512.7|7
1656685950000|2022-07-01 14:32:30|22534.9|22514.9|22539.9|22519.9|22541.9|22521.9|22534.9|22514.9|14
1656685970000|2022-07-01 14:32:50|22540.2|22520.2|22537.7|22517.7|22544.9|22524.9|22537.7|22517.7|12
1656685980000|2022-07-01 14:33:00|22535.4|22515.4|22527.7|22507.7|22535.4|22515.4|22522.7|22502.7|12
1656685990000|2022-07-01 14:33:10|22525.4|22505.4|22510.2|22490.2|22525.4|22505.4|22507.9|22487.9|38
1656686000000|2022-07-01 14:33:20|22507.9|22487.9|22512.7|22492.7|22512.7|22492.7|22507.7|22487.7|11
1656686010000|2022-07-01 14:33:30|22520.2|22500.2|22530.2|22510.2|22530.2|22510.2|22520.2|22500.2|13
1656686020000|2022-07-01 14:33:40|22530.4|22510.4|22532.7|22512.7|22532.7|22512.7|22530.4|22510.4|4
1656686030000|2022-07-01 14:33:50|22534.9|22514.9|22525.2|22505.2|22537.4|22517.4|22525.2|22505.2|16
1656686040000|2022-07-01 14:34:00|22520.7|22500.7|22520.7|22500.7|22520.7|22500.7|22520.7|22500.7|5
1656686050000|2022-07-01 14:34:10|22518.5|22498.5|22520.7|22500.7|22520.7|22500.7|22518.5|22498.5|2
1656686060000|2022-07-01 14:34:20|22518.5|22498.5|22516|22496|22518.5|22498.5|22516|22496|2
1656686090000|2022-07-01 14:34:50|22515.7|22495.7|22497.9|22477.9|22515.7|22495.7|22497.9|22477.9|12
1656686100000|2022-07-01 14:35:00|22502.9|22482.9|22505.4|22485.4|22505.4|22485.4|22500.7|22480.7|4
1656686110000|2022-07-01 14:35:10|22503.2|22483.2|22503.2|22483.2|22503.2|22483.2|22503.2|22483.2|11
1656686120000|2022-07-01 14:35:20|22498.2|22478.2|22490.2|22470.2|22498.2|22478.2|22490.2|22470.2|54
1656686130000|2022-07-01 14:35:30|22490.4|22470.4|22490.4|22470.4|22490.4|22470.4|22490.4|22470.4|7
1656686140000|2022-07-01 14:35:40|22495.4|22475.4|22495.4|22475.4|22495.4|22475.4|22495.4|22475.4|6
1656686150000|2022-07-01 14:35:50|22496.2|22476.2|22500.4|22480.4|22500.7|22480.7|22496.2|22476.2|10
1656686160000|2022-07-01 14:36:00|22498.2|22478.2|22500.4|22480.4|22500.4|22480.4|22497.9|22477.9|4
1656686170000|2022-07-01 14:36:10|||||||||8
1656686180000|2022-07-01 14:36:20|22496|22476|22495.4|22475.4|22496|22476|22495.4|22475.4|13
1656686190000|2022-07-01 14:36:30|22493.2|22473.2|22490.7|22470.7|22493.2|22473.2|22490.7|22470.7|2
1656686200000|2022-07-01 14:36:40|22493.5|22473.5|22493.5|22473.5|22493.5|22473.5|22493.5|22473.5|4
1656686210000|2022-07-01 14:36:50|22495.7|22475.7|22490.7|22470.7|22495.7|22475.7|22490.7|22470.7|8
1656686220000|2022-07-01 14:37:00|22490.4|22470.4|22490.4|22470.4|22490.4|22470.4|22487.9|22467.9|11
1656686230000|2022-07-01 14:37:10|22492.7|22472.7|22492.9|22472.9|22492.9|22472.9|22492.7|22472.7|6
1656686240000|2022-07-01 14:37:20|22490.4|22470.4|22487.9|22467.9|22490.4|22470.4|22487.9|22467.9|3
1656686250000|2022-07-01 14:37:30|22485.4|22465.4|22465.4|22445.4|22485.4|22465.4|22465.4|22445.4|116
1656686260000|2022-07-01 14:37:40|22453.2|22433.2|22452.9|22432.9|22453.2|22433.2|22450.4|22430.4|18
1656686270000|2022-07-01 14:37:50|22450.4|22430.4|22450.4|22430.4|22450.4|22430.4|22448.2|22428.2|11
1656686280000|2022-07-01 14:38:00|22450.7|22430.7|22450.7|22430.7|22450.7|22430.7|22450.7|22430.7|1
1656686300000|2022-07-01 14:38:20|||||||||1
1656686310000|2022-07-01 14:38:30|22448.2|22428.2|22448.2|22428.2|22448.2|22428.2|22445.4|22425.4|39
1656686320000|2022-07-01 14:38:40|22446.2|22426.2|22451|22431|22451|22431|22446|22426|5
1656686330000|2022-07-01 14:38:50|22451.5|22431.5|22463.5|22443.5|22465.4|22445.4|22451.5|22431.5|8
1656686340000|2022-07-01 14:39:00|22461.2|22441.2|22461.2|22441.2|22461.2|22441.2|22461.2|22441.2|6
1656686350000|2022-07-01 14:39:10|22458.7|22438.7|22446|22426|22458.7|22438.7|22446|22426|7
1656686360000|2022-07-01 14:39:20|||||||||2
1656686380000|2022-07-01 14:39:40|22443.7|22423.7|22445.9|22425.9|22445.9|22425.9|22440.7|22420.7|19
1656686390000|2022-07-01 14:39:50|||||||||1
1656686400000|2022-07-01 14:40:00|22443.4|22423.4|22440.9|22420.9|22443.4|22423.4|22440.9|22420.9|22
1656686410000|2022-07-01 14:40:10|||||||||2
1656686430000|2022-07-01 14:40:30|22438.4|22418.4|22448.4|22428.4|22448.4|22428.4|22438.4|22418.4|14
1656686440000|2022-07-01 14:40:40|22455.4|22435.4|22459|22439|22459|22439|22455.4|22435.4|17
1656686460000|2022-07-01 14:41:00|22458.7|22438.7|22461.2|22441.2|22461.2|22441.2|22458.7|22438.7|2
1656686470000|2022-07-01 14:41:10|22463.4|22443.4|22463.4|22443.4|22463.4|22443.4|22463.4|22443.4|3
1656686480000|2022-07-01 14:41:20|22465.7|22445.7|22458.7|22438.7|22465.7|22445.7|22458.7|22438.7|17
1656686490000|2022-07-01 14:41:30|22458.4|22438.4|22458.4|22438.4|22458.4|22438.4|22458.4|22438.4|0
1656686500000|2022-07-01 14:41:40|22460.7|22440.7|22466.2|22446.2|22466.2|22446.2|22460.7|22440.7|9
1656686510000|2022-07-01 14:41:50|22478.4|22458.4|22476.2|22456.2|22478.7|22458.7|22476.2|22456.2|9
1656686520000|2022-07-01 14:42:00|22474|22454|22486.2|22466.2|22486.2|22466.2|22474|22454|5
1656686530000|2022-07-01 14:42:10|||||||||6
1656686540000|2022-07-01 14:42:20|22488.4|22468.4|22485.9|22465.9|22488.4|22468.4|22485.9|22465.9|5
1656686550000|2022-07-01 14:42:30|22483.4|22463.4|22476.2|22456.2|22483.4|22463.4|22476.2|22456.2|2
1656686560000|2022-07-01 14:42:40|22473.7|22453.7|22473.7|22453.7|22473.7|22453.7|22473.7|22453.7|4
1656686570000|2022-07-01 14:42:50|22471.5|22451.5|22475.7|22455.7|22475.7|22455.7|22471.2|22451.2|2
1656686580000|2022-07-01 14:43:00|22476.2|22456.2|22476.2|22456.2|22476.2|22456.2|22476.2|22456.2|4
1656686590000|2022-07-01 14:43:10|||||||||2
1656686600000|2022-07-01 14:43:20|22478.7|22458.7|22483.4|22463.4|22483.4|22463.4|22478.7|22458.7|7
1656686610000|2022-07-01 14:43:30|22484|22464|22484|22464|22484|22464|22484|22464|0
1656686630000|2022-07-01 14:43:50|22491.2|22471.2|22496.2|22476.2|22498.4|22478.4|22491.2|22471.2|5
1656686640000|2022-07-01 14:44:00|22495.9|22475.9|22493.2|22473.2|22495.9|22475.9|22490.9|22470.9|3
1656686650000|2022-07-01 14:44:10|22495.7|22475.7|22488.7|22468.7|22495.7|22475.7|22488.4|22468.4|1
1656686660000|2022-07-01 14:44:20|22491.2|22471.2|22491.2|22471.2|22491.2|22471.2|22491.2|22471.2|5
1656686670000|2022-07-01 14:44:30|22495.7|22475.7|22500.9|22480.9|22500.9|22480.9|22495.7|22475.7|9
1656686680000|2022-07-01 14:44:40|22505.9|22485.9|22510.9|22490.9|22510.9|22490.9|22505.9|22485.9|2
1656686700000|2022-07-01 14:45:00|22504.2|22484.2|22508.4|22488.4|22508.4|22488.4|22504|22484|17
1656686710000|2022-07-01 14:45:10|||||||||4
1656686730000|2022-07-01 14:45:30|||||||||1
1656686740000|2022-07-01 14:45:40|22505.9|22485.9|22500.9|22480.9|22505.9|22485.9|22500.9|22480.9|17
1656686750000|2022-07-01 14:45:50|||||||||1
1656686760000|2022-07-01 14:46:00|22490.9|22470.9|22483.7|22463.7|22490.9|22470.9|22483.7|22463.7|5
1656686770000|2022-07-01 14:46:10|22485.9|22465.9|22485.9|22465.9|22485.9|22465.9|22485.9|22465.9|5
1656686780000|2022-07-01 14:46:20|22490.9|22470.9|22495.9|22475.9|22498.4|22478.4|22490.9|22470.9|3
1656686790000|2022-07-01 14:46:30|22493.4|22473.4|22498.4|22478.4|22498.4|22478.4|22493.4|22473.4|5
1656686800000|2022-07-01 14:46:40|22500.7|22480.7|22503.7|22483.7|22503.7|22483.7|22500.7|22480.7|2
1656686810000|2022-07-01 14:46:50|22505.9|22485.9|22501.2|22481.2|22508.2|22488.2|22501.2|22481.2|8
1656686820000|2022-07-01 14:47:00|22498.7|22478.7|22503.4|22483.4|22503.4|22483.4|22496.5|22476.5|2
1656686830000|2022-07-01 14:47:10|||||||||1
1656686840000|2022-07-01 14:47:20|22507.9|22487.9|22508.4|22488.4|22508.4|22488.4|22507.9|22487.9|1
1656686850000|2022-07-01 14:47:30|22510.7|22490.7|22518.4|22498.4|22518.4|22498.4|22510.7|22490.7|5
1656686860000|2022-07-01 14:47:40|22520.7|22500.7|22520.9|22500.9|22520.9|22500.9|22520.7|22500.7|4
1656686870000|2022-07-01 14:47:50|||||||||6
1656686910000|2022-07-01 14:48:30|||||||||2
1656686950000|2022-07-01 14:49:10|22520.4|22500.4|22515.9|22495.9|22520.4|22500.4|22513.4|22493.4|8
1656686970000|2022-07-01 14:49:30|22518.4|22498.4|22518.4|22498.4|22518.4|22498.4|22518.4|22498.4|2
1656686980000|2022-07-01 14:49:40|22516.2|22496.2|22515.9|22495.9|22518.2|22498.2|22515.9|22495.9|9
1656686990000|2022-07-01 14:49:50|22513.7|22493.7|22510.9|22490.9|22513.7|22493.7|22510.9|22490.9|9
1656687000000|2022-07-01 14:50:00|22506.4|22486.4|22501.2|22481.2|22506.4|22486.4|22501.2|22481.2|2
1656687010000|2022-07-01 14:50:10|22500.9|22480.9|22505.6|22485.6|22505.6|22485.6|22500.9|22480.9|4
1656687020000|2022-07-01 14:50:20|22507.9|22487.9|22503.7|22483.7|22507.9|22487.9|22503.7|22483.7|7
1656687030000|2022-07-01 14:50:30|22503.4|22483.4|22503.4|22483.4|22503.4|22483.4|22503.4|22483.4|0
1656687040000|2022-07-01 14:50:40|22503.7|22483.7|22505.9|22485.9|22505.9|22485.9|22503.7|22483.7|1
1656687060000|2022-07-01 14:51:00|22503.4|22483.4|22495.9|22475.9|22503.4|22483.4|22495.9|22475.9|28
1656687070000|2022-07-01 14:51:10|22493.4|22473.4|22493.9|22473.9|22493.9|22473.9|22493.4|22473.4|15
1656687080000|2022-07-01 14:51:20|22503.1|22483.1|22513.1|22493.1|22513.1|22493.1|22503.1|22483.1|11
1656687090000|2022-07-01 14:51:30|22515.9|22495.9|22523.4|22503.4|22527.9|22507.9|22515.9|22495.9|17
1656687100000|2022-07-01 14:51:40|22523.1|22503.1|22518.4|22498.4|22523.1|22503.1|22518.4|22498.4|3
1656687110000|2022-07-01 14:51:50|22516.2|22496.2|22513.7|22493.7|22516.2|22496.2|22513.7|22493.7|0
1656687120000|2022-07-01 14:52:00|22511.4|22491.4|22508.4|22488.4|22511.4|22491.4|22506.2|22486.2|6
1656687130000|2022-07-01 14:52:10|22506.2|22486.2|22506.2|22486.2|22506.2|22486.2|22506.2|22486.2|1
1656687140000|2022-07-01 14:52:20|22505.9|22485.9|22518.7|22498.7|22532.6|22512.6|22505.9|22485.9|25
1656687150000|2022-07-01 14:52:30|22518.4|22498.4|22513.4|22493.4|22518.4|22498.4|22511.2|22491.2|5
1656687160000|2022-07-01 14:52:40|22511.2|22491.2|22511.2|22491.2|22511.2|22491.2|22511.2|22491.2|5
1656687170000|2022-07-01 14:52:50|22513.4|22493.4|22518.7|22498.7|22518.7|22498.7|22513.4|22493.4|10
1656687180000|2022-07-01 14:53:00|22516.4|22496.4|22520.6|22500.6|22520.6|22500.6|22513.7|22493.7|36
1656687190000|2022-07-01 14:53:10|22523.1|22503.1|22522.9|22502.9|22523.1|22503.1|22522.9|22502.9|23
1656687200000|2022-07-01 14:53:20|22520.9|22500.9|22520.9|22500.9|22520.9|22500.9|22520.9|22500.9|0
1656687210000|2022-07-01 14:53:30|22520.6|22500.6|22535.4|22515.4|22535.4|22515.4|22520.6|22500.6|8
1656687220000|2022-07-01 14:53:40|22540.4|22520.4|22544.8|22524.8|22544.8|22524.8|22540.4|22520.4|21
1656687230000|2022-07-01 14:53:50|22545.4|22525.4|22582.3|22562.3|22582.3|22562.3|22545.4|22525.4|23
1656687240000|2022-07-01 14:54:00|22584.8|22564.8|22589.6|22569.6|22589.6|22569.6|22584.8|22564.8|6
1656687250000|2022-07-01 14:54:10|22594.3|22574.3|22599.8|22579.8|22599.8|22579.8|22594.3|22574.3|8
1656687260000|2022-07-01 14:54:20|22602.1|22582.1|22599.8|22579.8|22602.1|22582.1|22599.8|22579.8|1
1656687270000|2022-07-01 14:54:30|22597.6|22577.6|22597.1|22577.1|22597.6|22577.6|22594.8|22574.8|7
1656687300000|2022-07-01 14:55:00|22599.3|22579.3|22604.8|22584.8|22609.3|22589.3|22599.3|22579.3|6
1656687310000|2022-07-01 14:55:10|22597.9|22577.9|22589.8|22569.8|22597.9|22577.9|22589.8|22569.8|1
1656687320000|2022-07-01 14:55:20|22587.3|22567.3|22587.1|22567.1|22587.3|22567.3|22587.1|22567.1|0
1656687330000|2022-07-01 14:55:30|22584.8|22564.8|22584.8|22564.8|22584.8|22564.8|22584.8|22564.8|4
1656687340000|2022-07-01 14:55:40|22587.3|22567.3|22592.3|22572.3|22592.3|22572.3|22587.3|22567.3|15
1656687350000|2022-07-01 14:55:50|22599.8|22579.8|22602.3|22582.3|22602.3|22582.3|22599.8|22579.8|3
1656687360000|2022-07-01 14:56:00|||||||||1
1656687370000|2022-07-01 14:56:10|22609.8|22589.8|22609.8|22589.8|22609.8|22589.8|22609.8|22589.8|2
1656687380000|2022-07-01 14:56:20|22612.3|22592.3|22614.8|22594.8|22614.8|22594.8|22612.3|22592.3|3
1656687390000|2022-07-01 14:56:30|22619.3|22599.3|22619.3|22599.3|22619.3|22599.3|22619.3|22599.3|6
1656687400000|2022-07-01 14:56:40|22619.8|22599.8|22612.9|22592.9|22622.3|22602.3|22612.9|22592.9|10
1656687410000|2022-07-01 14:56:50|22612.3|22592.3|22624.8|22604.8|22624.8|22604.8|22612.3|22592.3|5
1656687420000|2022-07-01 14:57:00|22629.8|22609.8|22632.3|22612.3|22632.3|22612.3|22629.8|22609.8|13
1656687430000|2022-07-01 14:57:10|22627.9|22607.9|22627.3|22607.3|22627.9|22607.9|22627.3|22607.3|10
1656687450000|2022-07-01 14:57:30|22620.1|22600.1|22620.1|22600.1|22620.1|22600.1|22620.1|22600.1|6
1656687460000|2022-07-01 14:57:40|22619.8|22599.8|22619.8|22599.8|22619.8|22599.8|22619.8|22599.8|0
1656687470000|2022-07-01 14:57:50|||||||||6
1656687480000|2022-07-01 14:58:00|22614.8|22594.8|22602.3|22582.3|22614.8|22594.8|22602.3|22582.3|4
1656687490000|2022-07-01 14:58:10|22597.3|22577.3|22594.3|22574.3|22597.3|22577.3|22594.3|22574.3|22
1656687500000|2022-07-01 14:58:20|22596.8|22576.8|22591.8|22571.8|22596.8|22576.8|22591.8|22571.8|13
1656687510000|2022-07-01 14:58:30|22594.6|22574.6|22594.6|22574.6|22594.6|22574.6|22594.6|22574.6|2
1656687520000|2022-07-01 14:58:40|22596.8|22576.8|22596.8|22576.8|22596.8|22576.8|22594.3|22574.3|2
1656687550000|2022-07-01 14:59:10|22594.6|22574.6|22592.1|22572.1|22594.6|22574.6|22592.1|22572.1|2
1656687560000|2022-07-01 14:59:20|22591.3|22571.3|22584.3|22564.3|22591.3|22571.3|22584.3|22564.3|2
1656687570000|2022-07-01 14:59:30|22579.3|22559.3|22579.3|22559.3|22579.3|22559.3|22579.3|22559.3|1
1656687580000|2022-07-01 14:59:40|22581.5|22561.5|22566.8|22546.8|22581.8|22561.8|22566.8|22546.8|6
1656687590000|2022-07-01 14:59:50|22562.1|22542.1|22561.8|22541.8|22562.1|22542.1|22561.8|22541.8|4
1656687600000|2022-07-01 15:00:00|22566.8|22546.8|22566.8|22546.8|22566.8|22546.8|22566.8|22546.8|1
1656687610000|2022-07-01 15:00:10|22571.8|22551.8|22571.8|22551.8|22574|22554|22571.8|22551.8|2
1656687630000|2022-07-01 15:00:30|22569.6|22549.6|22569.6|22549.6|22569.6|22549.6|22569.6|22549.6|2
1656687640000|2022-07-01 15:00:40|22566.8|22546.8|22566.8|22546.8|22566.8|22546.8|22566.8|22546.8|0
1656687650000|2022-07-01 15:00:50|22564.6|22544.6|22564.6|22544.6|22564.6|22544.6|22564.6|22544.6|1
1656687660000|2022-07-01 15:01:00|22564.3|22544.3|22561.8|22541.8|22564.3|22544.3|22561.8|22541.8|1
1656687670000|2022-07-01 15:01:10|22559.3|22539.3|22559.3|22539.3|22559.3|22539.3|22559.3|22539.3|9
1656687680000|2022-07-01 15:01:20|22557.1|22537.1|22556.8|22536.8|22557.1|22537.1|22556.8|22536.8|3
1656687700000|2022-07-01 15:01:40|||||||||2
1656687710000|2022-07-01 15:01:50|||||||||1
1656687720000|2022-07-01 15:02:00|22559.3|22539.3|22566.8|22546.8|22566.8|22546.8|22559.3|22539.3|5
1656687730000|2022-07-01 15:02:10|22562.3|22542.3|22564.3|22544.3|22572|22544.3|22559.5|22532|4
1656687760000|2022-07-01 15:02:40|22566.8|22546.8|22566.8|22546.8|22566.8|22546.8|22566.8|22546.8|1
1656687780000|2022-07-01 15:03:00|22569|22549|22574.3|22554.3|22574.3|22554.3|22569|22549|2
1656687790000|2022-07-01 15:03:10|22576.5|22556.5|22579|22559|22579|22559|22576.5|22556.5|7
1656687820000|2022-07-01 15:03:40|22584|22564|22584|22564|22584|22564|22584|22564|3
1656687830000|2022-07-01 15:03:50|22596.2|22556.2|22589.3|22569.3|22597|22569.3|22589.3|22556.2|3
1656687870000|2022-07-01 15:04:30|22591.5|22571.5|22591.8|22571.8|22591.8|22571.8|22589.5|22569.5|6
1656687900000|2022-07-01 15:05:00|22594.3|22574.3|22594.3|22574.3|22594.3|22574.3|22594.3|22574.3|0
1656687910000|2022-07-01 15:05:10|22598.7|22578.7|22598.7|22578.7|22598.7|22578.7|22598.7|22578.7|3
1656687920000|2022-07-01 15:05:20|22599.3|22579.3|22616.8|22596.8|22616.8|22596.8|22599.3|22579.3|4
1656687930000|2022-07-01 15:05:30|22619|22599|22617|22597|22619|22599|22617|22597|9
1656687940000|2022-07-01 15:05:40|22616.8|22596.8|22616.8|22596.8|22616.8|22596.8|22616.8|22596.8|1
1656687960000|2022-07-01 15:06:00|22619.3|22599.3|22638.2|22618.2|22638.2|22618.2|22619.3|22599.3|6
1656687970000|2022-07-01 15:06:10|22643.7|22623.7|22654|22634|22654|22634|22643.7|22623.7|7
1656687980000|2022-07-01 15:06:20|22651.8|22631.8|22651.8|22631.8|22651.8|22631.8|22651.8|22631.8|2
1656687990000|2022-07-01 15:06:30|22646.8|22626.8|22644.3|22624.3|22646.8|22626.8|22644.3|22624.3|8
1656688000000|2022-07-01 15:06:40|22639.3|22619.3|22641.8|22621.8|22641.8|22621.8|22639.3|22619.3|3
1656688020000|2022-07-01 15:07:00|||||||||1
1656688030000|2022-07-01 15:07:10|22637.3|22617.3|22631.8|22611.8|22637.3|22617.3|22631.8|22611.8|6
1656688040000|2022-07-01 15:07:20|22629.3|22609.3|22629.3|22609.3|22629.3|22609.3|22621.8|22601.8|16
1656688050000|2022-07-01 15:07:30|22629.8|22609.8|22634.3|22614.3|22634.3|22614.3|22629.8|22609.8|11
1656688060000|2022-07-01 15:07:40|22632|22612|22627.3|22607.3|22632|22612|22627.3|22607.3|4
1656688110000|2022-07-01 15:08:30|22626.8|22606.8|22632.3|22612.3|22632.3|22612.3|22626.8|22606.8|8
1656688130000|2022-07-01 15:08:50|22634.5|22614.5|22634.8|22614.8|22634.8|22614.8|22634.5|22614.5|0
1656688140000|2022-07-01 15:09:00|22637|22617|22639.8|22619.8|22642.3|22622.3|22637|22617|2
1656688160000|2022-07-01 15:09:20|22637.6|22617.6|22642.3|22602.3|22642.3|22617.6|22637.3|22602.3|2
1656688170000|2022-07-01 15:09:30|22641.2|22601.2|22622.3|22602.3|22641.2|22602.3|22622.3|22601.2|2
1656688180000|2022-07-01 15:09:40|||||||||6
1656688190000|2022-07-01 15:09:50|22619.8|22599.8|22619.8|22599.8|22619.8|22599.8|22619.8|22599.8|0
1656688200000|2022-07-01 15:10:00|22617.5|22597.5|22617.5|22597.5|22617.5|22597.5|22617.5|22597.5|2
1656688210000|2022-07-01 15:10:10|22617.3|22597.3|22617.3|22597.3|22617.3|22597.3|22617.3|22597.3|0
1656688220000|2022-07-01 15:10:20|22608.1|22588.1|22599.8|22579.8|22608.1|22588.1|22599.8|22579.8|7
1656688230000|2022-07-01 15:10:30|22597.5|22577.5|22597.5|22577.5|22597.5|22577.5|22597.5|22577.5|9
1656688250000|2022-07-01 15:10:50|22595.3|22575.3|22594.8|22574.8|22595.3|22575.3|22594.8|22574.8|0
1656688260000|2022-07-01 15:11:00|22592.3|22572.3|22584.8|22564.8|22592.3|22572.3|22584.8|22564.8|12
1656688270000|2022-07-01 15:11:10|22582.5|22562.5|22582.3|22562.3|22582.5|22562.5|22582.3|22562.3|2
1656688280000|2022-07-01 15:11:20|22584.8|22564.8|22584.8|22564.8|22584.8|22564.8|22584.8|22564.8|3
1656688290000|2022-07-01 15:11:30|22589.8|22569.8|22597.3|22577.3|22597.3|22577.3|22589.8|22569.8|2
1656688300000|2022-07-01 15:11:40|22599.8|22579.8|22599.8|22579.8|22599.8|22579.8|22599.8|22579.8|6
1656688350000|2022-07-01 15:12:30|22600|22580|22611.5|22591.5|22611.5|22591.5|22600|22580|6
1656688360000|2022-07-01 15:12:40|22612|22592|22616.7|22596.7|22616.7|22596.7|22612|22592|3
1656688380000|2022-07-01 15:13:00|22614.5|22594.5|22614.5|22594.5|22614.5|22594.5|22614.5|22594.5|7
1656688390000|2022-07-01 15:13:10|22609.5|22589.5|22602|22582|22609.5|22589.5|22602|22582|8
1656688400000|2022-07-01 15:13:20|22601.7|22581.7|22599.5|22579.5|22601.7|22581.7|22599.5|22579.5|4
1656688410000|2022-07-01 15:13:30|22597.3|22577.3|22599.5|22579.5|22599.5|22579.5|22597.3|22577.3|2
1656688430000|2022-07-01 15:13:50|22597.3|22577.3|22597|22577|22597.3|22577.3|22597|22577|0
1656688440000|2022-07-01 15:14:00|22592|22572|22582.3|22562.3|22592|22572|22582.3|22562.3|5
1656688460000|2022-07-01 15:14:20|||||||||1
1656688470000|2022-07-01 15:14:30|||||||||1
1656688480000|2022-07-01 15:14:40|22584.2|22564.2|22586.7|22566.7|22586.7|22566.7|22584.2|22564.2|2
1656688500000|2022-07-01 15:15:00|22586.5|22566.5|22586.7|22566.7|22586.7|22566.7|22586.5|22566.5|3
1656688510000|2022-07-01 15:15:10|22584.5|22564.5|22584.2|22564.2|22584.5|22564.5|22584.2|22564.2|1
1656688530000|2022-07-01 15:15:30|22588.7|22568.7|22591.7|22571.7|22591.7|22571.7|22588.7|22568.7|3
1656688540000|2022-07-01 15:15:40|22596.7|22576.7|22604.2|22584.2|22604.2|22584.2|22596.7|22576.7|6
1656688570000|2022-07-01 15:16:10|22601.7|22581.7|22601.7|22581.7|22601.7|22581.7|22601.7|22581.7|3
1656688580000|2022-07-01 15:16:20|22602|22582|22616.7|22576.7|22616.7|22584.2|22602|22576.7|7
1656688590000|2022-07-01 15:16:30|22617|22577|22619.2|22599.2|22619.2|22599.2|22617|22577|8
1656688600000|2022-07-01 15:16:40|22617|22597|22617|22597|22617|22597|22617|22597|2
1656688610000|2022-07-01 15:16:50|22609.8|22589.8|22599.8|22579.8|22609.8|22589.8|22599.8|22579.8|1
1656688620000|2022-07-01 15:17:00|22599.5|22579.5|22604.2|22584.2|22604.2|22584.2|22599.5|22579.5|3
1656688630000|2022-07-01 15:17:10|22606.7|22586.7|22606.7|22586.7|22606.7|22586.7|22606.7|22586.7|0
1656688640000|2022-07-01 15:17:20|||||||||1
1656688650000|2022-07-01 15:17:30|||||||||2
1656688680000|2022-07-01 15:18:00|22604.5|22584.5|22601.7|22581.7|22604.5|22584.5|22601.7|22581.7|1
1656688700000|2022-07-01 15:18:20|22602|22582|22604.2|22584.2|22604.2|22584.2|22602|22582|3
1656688730000|2022-07-01 15:18:50|22602|22582|22604.2|22584.2|22604.2|22584.2|22601.7|22581.7|1
1656688740000|2022-07-01 15:19:00|||||||||1
1656688790000|2022-07-01 15:19:50|22601.7|22581.7|22601.7|22581.7|22601.7|22581.7|22601.7|22581.7|3
1656688800000|2022-07-01 15:20:00|22597|22577|22596.7|22576.7|22597|22577|22596.7|22576.7|7
1656688810000|2022-07-01 15:20:10|22599|22579|22599.2|22579.2|22599.2|22579.2|22599|22579|5
1656688820000|2022-07-01 15:20:20|22601.4|22581.4|22618.9|22598.9|22618.9|22598.9|22601.4|22581.4|6
1656688850000|2022-07-01 15:20:50|22621.7|22601.7|22621.7|22601.7|22621.7|22601.7|22621.7|22601.7|0
1656688880000|2022-07-01 15:21:20|||||||||1
1656688910000|2022-07-01 15:21:50|||||||||3
1656688920000|2022-07-01 15:22:00|22622|22602|22635.9|22615.9|22635.9|22615.9|22622|22602|12
1656688930000|2022-07-01 15:22:10|22636.7|22616.7|22651.7|22631.7|22651.7|22631.7|22636.7|22616.7|6
1656688940000|2022-07-01 15:22:20|22653.9|22633.9|22656.7|22636.7|22656.7|22636.7|22653.9|22633.9|1
1656688970000|2022-07-01 15:22:50|||||||||10
1656688980000|2022-07-01 15:23:00|22654.2|22634.2|22649.2|22629.2|22654.2|22634.2|22646.7|22626.7|2
1656688990000|2022-07-01 15:23:10|22647|22627|22651.7|22631.7|22651.7|22631.7|22647|22627|5
1656689000000|2022-07-01 15:23:20|22649.5|22629.5|22649.2|22629.2|22649.5|22629.5|22649.2|22629.2|1
1656689040000|2022-07-01 15:24:00|22647|22627|22647|22627|22647|22627|22647|22627|1
1656689050000|2022-07-01 15:24:10|22646.7|22626.7|22646.7|22626.7|22646.7|22626.7|22646.7|22626.7|2
1656689060000|2022-07-01 15:24:20|||||||||1
1656689070000|2022-07-01 15:24:30|22644.2|22624.2|22642|22622|22644.2|22624.2|22642|22622|6
1656689080000|2022-07-01 15:24:40|22639.5|22619.5|22626.7|22606.7|22639.5|22619.5|22626.7|22606.7|0
1656689090000|2022-07-01 15:24:50|22624.2|22604.2|22619.2|22599.2|22631.7|22604.2|22619.2|22591.7|2
1656689100000|2022-07-01 15:25:00|22621.4|22601.4|22619.2|22599.2|22621.4|22601.4|22619.2|22599.2|8
1656689110000|2022-07-01 15:25:10|22617|22597|22616.7|22596.7|22617|22597|22616.7|22596.7|2
1656689150000|2022-07-01 15:25:50|||||||||1
1656689160000|2022-07-01 15:26:00|||||||||2
1656689170000|2022-07-01 15:26:10|22611.7|22591.7|22611.7|22591.7|22611.7|22591.7|22611.7|22591.7|5
1656689180000|2022-07-01 15:26:20|22600.5|22580.5|22602|22562|22602|22580.5|22594.2|22562|4
1656689190000|2022-07-01 15:26:30|22601.7|22561.7|22601.7|22561.7|22601.7|22561.7|22601.7|22561.7|0
1656689200000|2022-07-01 15:26:40|22589.5|22569.5|22589.2|22569.2|22589.5|22569.5|22589.2|22569.2|2
1656689210000|2022-07-01 15:26:50|22584.7|22564.7|22579.2|22559.2|22584.7|22564.7|22579.2|22559.2|5
1656689220000|2022-07-01 15:27:00|22581.4|22561.4|22584.2|22564.2|22584.2|22564.2|22581.4|22561.4|9
1656689270000|2022-07-01 15:27:50|||||||||2
1656689280000|2022-07-01 15:28:00|22593.1|22573.1|22593.1|22573.1|22593.1|22573.1|22593.1|22573.1|1
1656689290000|2022-07-01 15:28:10|22596.4|22576.4|22596.7|22576.7|22596.7|22576.7|22596.4|22576.4|7
1656689310000|2022-07-01 15:28:30|22594.4|22574.4|22594.4|22574.4|22594.4|22574.4|22594.4|22574.4|10
1656689330000|2022-07-01 15:28:50|22594.2|22574.2|22584.4|22564.4|22594.2|22574.2|22584.4|22564.4|1
1656689340000|2022-07-01 15:29:00|22584.2|22564.2|22583.9|22563.9|22584.2|22564.2|22583.9|22563.9|33
1656689360000|2022-07-01 15:29:20|||||||||1
1656689370000|2022-07-01 15:29:30|||||||||4
1656689380000|2022-07-01 15:29:40|||||||||10
1656689390000|2022-07-01 15:29:50|22581.7|22561.7|22583.9|22563.9|22583.9|22563.9|22581.7|22561.7|2
1656689400000|2022-07-01 15:30:00|22584.2|22564.2|22591.4|22571.4|22591.4|22571.4|22584.2|22564.2|1
1656689410000|2022-07-01 15:30:10|22589.2|22569.2|22586.7|22566.7|22589.2|22569.2|22586.7|22566.7|4
1656689420000|2022-07-01 15:30:20|22584.4|22564.4|22581.7|22561.7|22584.4|22564.4|22581.7|22561.7|3
1656689430000|2022-07-01 15:30:30|||||||||3
1656689440000|2022-07-01 15:30:40|22584.2|22564.2|22584.2|22564.2|22584.2|22564.2|22584.2|22564.2|1
1656689460000|2022-07-01 15:31:00|22579.7|22559.7|22579.2|22559.2|22579.7|22559.7|22579.2|22559.2|2
1656689470000|2022-07-01 15:31:10|||||||||1
1656689480000|2022-07-01 15:31:20|22581.4|22561.4|22581.9|22561.9|22581.9|22561.9|22581.4|22561.4|13
1656689510000|2022-07-01 15:31:50|22583.9|22563.9|22583.9|22563.9|22583.9|22563.9|22583.9|22563.9|11
1656689520000|2022-07-01 15:32:00|22584.2|22564.2|22581.7|22561.7|22584.2|22564.2|22581.7|22561.7|9
1656689530000|2022-07-01 15:32:10|||||||||3
1656689540000|2022-07-01 15:32:20|22579.4|22559.4|22579.4|22559.4|22579.4|22559.4|22579.4|22559.4|1
1656689550000|2022-07-01 15:32:30|||||||||7
1656689570000|2022-07-01 15:32:50|22581.9|22561.9|22579.4|22559.4|22581.9|22561.9|22579.4|22559.4|6
1656689580000|2022-07-01 15:33:00|22570.2|22550.2|22564.4|22544.4|22570.2|22550.2|22564.4|22544.4|7
1656689590000|2022-07-01 15:33:10|22561.9|22541.9|22561.7|22541.7|22561.9|22541.9|22561.7|22541.7|4
1656689600000|2022-07-01 15:33:20|22552.2|22532.2|22525.8|22505.8|22552.2|22532.2|22525.8|22505.8|52
1656689610000|2022-07-01 15:33:30|22525.2|22505.2|22529.7|22509.7|22529.7|22509.7|22525.2|22505.2|5
1656689630000|2022-07-01 15:33:50|22530.2|22510.2|22532.7|22512.7|22532.7|22512.7|22530.2|22510.2|2
1656689640000|2022-07-01 15:34:00|22530.5|22510.5|22530.5|22510.5|22530.5|22510.5|22530.5|22510.5|1
1656689650000|2022-07-01 15:34:10|22528|22508|22515.8|22495.8|22530.2|22510.2|22515.8|22495.8|18
1656689660000|2022-07-01 15:34:20|22515.2|22495.2|22515.2|22495.2|22515.2|22495.2|22512.7|22492.7|16
1656689670000|2022-07-01 15:34:30|22508.5|22488.5|22507.7|22487.7|22508.5|22488.5|22507.7|22487.7|17
1656689680000|2022-07-01 15:34:40|22505.2|22485.2|22505.2|22485.2|22505.2|22485.2|22505.2|22485.2|6
1656689690000|2022-07-01 15:34:50|22502.7|22482.7|22502.7|22482.7|22502.7|22482.7|22502.7|22482.7|4
1656689700000|2022-07-01 15:35:00|22500.5|22480.5|22500.5|22480.5|22500.5|22480.5|22500.5|22480.5|3
1656689710000|2022-07-01 15:35:10|22499.2|22479.2|22490.2|22470.2|22499.2|22479.2|22490.2|22470.2|3
1656689720000|2022-07-01 15:35:20|22485.2|22465.2|22482.7|22462.7|22485.2|22465.2|22482.7|22462.7|28
1656689730000|2022-07-01 15:35:30|22477.7|22457.7|22470.2|22450.2|22477.7|22457.7|22470.2|22450.2|11
1656689740000|2022-07-01 15:35:40|22472.5|22452.5|22475.2|22455.2|22475.2|22455.2|22472.5|22452.5|17
1656689750000|2022-07-01 15:35:50|22465.2|22445.2|22465.2|22445.2|22465.2|22445.2|22465.2|22445.2|9
1656689760000|2022-07-01 15:36:00|||||||||7
1656689770000|2022-07-01 15:36:10|22462.7|22442.7|22470.2|22450.2|22470.2|22450.2|22462.7|22442.7|5
1656689780000|2022-07-01 15:36:20|22468|22448|22408|22388|22468|22448|22405.7|22385.7|20
1656689790000|2022-07-01 15:36:30|22413|22393|22415.5|22395.5|22415.5|22395.5|22413|22393|9
1656689810000|2022-07-01 15:36:50|22415.7|22395.7|22415.7|22395.7|22415.7|22395.7|22415.7|22395.7|11
1656689820000|2022-07-01 15:37:00|22415.5|22395.5|22415.5|22395.5|22415.5|22395.5|22415.5|22395.5|22
1656689830000|2022-07-01 15:37:10|22413.2|22393.2|22413.2|22393.2|22413.2|22393.2|22413.2|22393.2|7
1656689840000|2022-07-01 15:37:20|||||||||1
1656689850000|2022-07-01 15:37:30|22408.5|22388.5|22395.7|22375.7|22408.5|22388.5|22395.7|22375.7|9
1656689860000|2022-07-01 15:37:40|22400.7|22380.7|22400.7|22380.7|22400.7|22380.7|22400.7|22380.7|3
1656689870000|2022-07-01 15:37:50|22403|22383|22400.7|22380.7|22403|22383|22400.7|22380.7|5
1656689880000|2022-07-01 15:38:00|||||||||2
1656689890000|2022-07-01 15:38:10|22405.7|22385.7|22408|22388|22408|22388|22405.7|22385.7|10
1656689900000|2022-07-01 15:38:20|22408.2|22388.2|22405.7|22385.7|22408.2|22388.2|22405.7|22385.7|8
1656689910000|2022-07-01 15:38:30|22403.2|22383.2|22403.2|22383.2|22403.2|22383.2|22403.2|22383.2|1
1656689920000|2022-07-01 15:38:40|22400.7|22380.7|22400.7|22380.7|22400.7|22380.7|22400.7|22380.7|7
1656689930000|2022-07-01 15:38:50|22403.2|22383.2|22420.7|22400.7|22420.7|22400.7|22403.2|22383.2|26
1656689940000|2022-07-01 15:39:00|22423|22403|22420.7|22400.7|22423|22403|22420.7|22400.7|5
1656689950000|2022-07-01 15:39:10|22423.2|22403.2|22425.7|22405.7|22425.7|22405.7|22423.2|22403.2|3
1656689960000|2022-07-01 15:39:20|||||||||2
1656690000000|2022-07-01 15:40:00|22442.4|22422.4|22440.7|22420.7|22443.2|22423.2|22440.7|22420.7|6
1656690010000|2022-07-01 15:40:10|22435.7|22415.7|22435.7|22415.7|22435.7|22415.7|22435.7|22415.7|3
1656690040000|2022-07-01 15:40:40|22431.3|22411.3|22430.7|22410.7|22431.3|22411.3|22430.7|22410.7|6
1656690050000|2022-07-01 15:40:50|22428.2|22408.2|22418.2|22398.2|22428.2|22408.2|22416|22396|3
1656690070000|2022-07-01 15:41:10|22418|22398|22415.7|22395.7|22418|22398|22415.7|22395.7|1
1656690080000|2022-07-01 15:41:20|22418.2|22398.2|22418.2|22398.2|22418.2|22398.2|22418.2|22398.2|5
1656690090000|2022-07-01 15:41:30|22416|22396|22415.7|22395.7|22416|22396|22415.7|22395.7|2
1656690100000|2022-07-01 15:41:40|||||||||2
1656690110000|2022-07-01 15:41:50|22418.2|22398.2|22425.2|22405.2|22425.2|22405.2|22418.2|22398.2|5
1656690120000|2022-07-01 15:42:00|22425.7|22405.7|22428.2|22408.2|22428.2|22408.2|22423.2|22403.2|3
1656690140000|2022-07-01 15:42:20|22430.7|22410.7|22430.7|22410.7|22430.7|22410.7|22430.7|22410.7|0
1656690170000|2022-07-01 15:42:50|22433.2|22413.2|22433.2|22413.2|22433.2|22413.2|22433.2|22413.2|1
1656690180000|2022-07-01 15:43:00|22433.5|22413.5|22435.7|22415.7|22435.7|22415.7|22433.5|22413.5|3
1656690190000|2022-07-01 15:43:10|22433.2|22413.2|22446|22426|22458.2|22426|22433.2|22413.2|8
1656690200000|2022-07-01 15:43:20|22445.7|22425.7|22415.7|22395.7|22445.7|22425.7|22415.7|22395.7|20
1656690210000|2022-07-01 15:43:30|22422.4|22402.4|22418.2|22398.2|22423.2|22403.2|22418.2|22398.2|61
1656690220000|2022-07-01 15:43:40|22416|22396|22411|22391|22416|22396|22411|22391|2
1656690230000|2022-07-01 15:43:50|22403.8|22383.8|22401.3|22381.3|22403.8|22383.8|22401.3|22381.3|18
1656690240000|2022-07-01 15:44:00|22398.8|22378.8|22396.3|22376.3|22398.8|22378.8|22396.3|22376.3|5
1656690250000|2022-07-01 15:44:10|22393.8|22373.8|22393.8|22373.8|22393.8|22373.8|22393.8|22373.8|5
1656690260000|2022-07-01 15:44:20|22391.3|22371.3|22386.3|22366.3|22391.3|22371.3|22386.3|22366.3|25
1656690270000|2022-07-01 15:44:30|22386|22366|22381.3|22361.3|22386|22366|22381.3|22361.3|13
1656690280000|2022-07-01 15:44:40|||||||||1
1656690290000|2022-07-01 15:44:50|22381.2|22361.2|22386|22366|22386|22366|22381.2|22361.2|9
1656690300000|2022-07-01 15:45:00|22381.2|22361.2|22383.7|22363.7|22383.7|22363.7|22379|22359|3
1656690310000|2022-07-01 15:45:10|||||||||22
1656690320000|2022-07-01 15:45:20|22388.5|22368.5|22423.7|22403.7|22423.7|22403.7|22388.5|22368.5|3
1656690330000|2022-07-01 15:45:30|22421.2|22401.2|22421.2|22401.2|22421.2|22401.2|22421.2|22401.2|1
1656690340000|2022-07-01 15:45:40|22414.5|22394.5|22408.7|22388.7|22414.5|22394.5|22408.7|22388.7|1
1656690370000|2022-07-01 15:46:10|||||||||4
1656690400000|2022-07-01 15:46:40|22411.2|22391.2|22426.2|22406.2|22426.2|22406.2|22411.2|22391.2|2
1656690410000|2022-07-01 15:46:50|22428.5|22408.5|22433.7|22413.7|22433.7|22413.7|22428.5|22408.5|1
1656690420000|2022-07-01 15:47:00|22436|22416|22436.2|22416.2|22436.2|22416.2|22436|22416|0
1656690460000|2022-07-01 15:47:40|22438.7|22418.7|22458.7|22438.7|22458.7|22438.7|22438.7|22418.7|4
1656690470000|2022-07-01 15:47:50|||||||||1
1656690480000|2022-07-01 15:48:00|22461|22441|22461|22441|22461|22441|22461|22441|1
1656690490000|2022-07-01 15:48:10|22461.2|22441.2|22463.7|22443.7|22463.7|22443.7|22461.2|22441.2|5
1656690500000|2022-07-01 15:48:20|22461.5|22441.5|22461.2|22441.2|22463.5|22443.5|22461.2|22441.2|2
1656690520000|2022-07-01 15:48:40|22466.2|22446.2|22466.2|22446.2|22466.2|22446.2|22466.2|22446.2|2
1656690530000|2022-07-01 15:48:50|||||||||1
1656690540000|2022-07-01 15:49:00|22457|22437|22456.2|22436.2|22457|22437|22456.2|22436.2|11
1656690550000|2022-07-01 15:49:10|||||||||1
1656690580000|2022-07-01 15:49:40|||||||||2
1656690590000|2022-07-01 15:49:50|||||||||1
1656690620000|2022-07-01 15:50:20|||||||||1
1656690630000|2022-07-01 15:50:30|22461|22441|22453.7|22433.7|22461|22441|22453.7|22433.7|8
1656690640000|2022-07-01 15:50:40|22451.5|22431.5|22451.2|22431.2|22451.5|22431.5|22446.5|22426.5|6
1656690660000|2022-07-01 15:51:00|||||||||2
1656690670000|2022-07-01 15:51:10|22449|22429|22448.7|22428.7|22449|22429|22448.7|22428.7|0
1656690680000|2022-07-01 15:51:20|22453.5|22433.5|22453.5|22433.5|22453.5|22433.5|22453.5|22433.5|1
1656690690000|2022-07-01 15:51:30|22453.7|22433.7|22465.7|22445.7|22465.7|22445.7|22453.7|22433.7|1
1656690700000|2022-07-01 15:51:40|22466.2|22446.2|22468.7|22448.7|22468.7|22448.7|22466.2|22446.2|3
1656690710000|2022-07-01 15:51:50|||||||||4
1656690730000|2022-07-01 15:52:10|22471|22451|22471.2|22451.2|22471.2|22451.2|22471|22451|2
1656690740000|2022-07-01 15:52:20|||||||||1
1656690770000|2022-07-01 15:52:50|||||||||10
1656690780000|2022-07-01 15:53:00|22471|22451|22468.7|22448.7|22471|22451|22468.7|22448.7|10
1656690790000|2022-07-01 15:53:10|22466.2|22446.2|22466.2|22446.2|22466.2|22446.2|22466.2|22446.2|2
1656690800000|2022-07-01 15:53:20|22468.7|22448.7|22468.7|22448.7|22468.7|22448.7|22468.7|22448.7|1
1656690810000|2022-07-01 15:53:30|22469|22449|22466.8|22446.8|22469|22449|22466.8|22446.8|1
1656690820000|2022-07-01 15:53:40|22467|22447|22466.8|22446.8|22469.5|22449.5|22466.8|22446.8|8
1656690850000|2022-07-01 15:54:10|22466.7|22446.7|22469.2|22449.2|22469.2|22449.2|22466.7|22446.7|5
1656690880000|2022-07-01 15:54:40|22469|22449|22469|22449|22469|22449|22469|22449|5
1656690900000|2022-07-01 15:55:00|22469.2|22449.2|22459.5|22439.5|22469.2|22449.2|22459.5|22439.5|5
1656690910000|2022-07-01 15:55:10|22461.5|22441.5|22461.5|22441.5|22461.5|22441.5|22461.5|22441.5|1
1656690920000|2022-07-01 15:55:20|22459.5|22439.5|22461.5|22441.5|22461.7|22441.7|22459.2|22439.2|2
1656690930000|2022-07-01 15:55:30|22461.7|22441.7|22466.2|22446.2|22466.2|22446.2|22461.5|22441.5|5
1656690940000|2022-07-01 15:55:40|22466.7|22446.7|22466.7|22446.7|22466.7|22446.7|22466.7|22446.7|4
1656690950000|2022-07-01 15:55:50|||||||||2
1656690960000|2022-07-01 15:56:00|22464.5|22444.5|22454.8|22434.8|22464.5|22444.5|22454.8|22434.8|14
1656690970000|2022-07-01 15:56:10|22454.5|22434.5|22447|22427|22454.5|22434.5|22447|22427|5
1656690980000|2022-07-01 15:56:20|22444.5|22424.5|22446.7|22426.7|22446.7|22426.7|22444.5|22424.5|2
1656691000000|2022-07-01 15:56:40|22444.2|22424.2|22442|22422|22444.2|22424.2|22442|22422|2
1656691010000|2022-07-01 15:56:50|22439.8|22419.8|22434.5|22414.5|22439.8|22419.8|22434.5|22414.5|10
1656691020000|2022-07-01 15:57:00|22434.2|22414.2|22429.2|22409.2|22434.2|22414.2|22429.2|22409.2|5
1656691030000|2022-07-01 15:57:10|22433.7|22413.7|22434.2|22414.2|22434.2|22414.2|22433.7|22413.7|5
1656691040000|2022-07-01 15:57:20|22439.2|22419.2|22441.7|22421.7|22441.7|22421.7|22439.2|22419.2|4
1656691060000|2022-07-01 15:57:40|22444.5|22424.5|22444.5|22424.5|22444.5|22424.5|22444.5|22424.5|1
1656691070000|2022-07-01 15:57:50|22444.2|22424.2|22449.2|22429.2|22449.2|22429.2|22444.2|22424.2|2
1656691080000|2022-07-01 15:58:00|22451.7|22431.7|22461.7|22441.7|22461.7|22441.7|22451.7|22431.7|4
1656691090000|2022-07-01 15:58:10|||||||||5
1656691100000|2022-07-01 15:58:20|||||||||1
1656691110000|2022-07-01 15:58:30|||||||||1
1656691120000|2022-07-01 15:58:40|||||||||4
1656691130000|2022-07-01 15:58:50|22464.2|22444.2|22464.5|22444.5|22464.5|22444.5|22464.2|22444.2|5
1656691140000|2022-07-01 15:59:00|22464.2|22444.2|22464.2|22444.2|22466.7|22446.7|22464.2|22444.2|11
1656691160000|2022-07-01 15:59:20|22457.5|22437.5|22439.5|22419.5|22457.5|22437.5|22439.5|22419.5|6
1656691170000|2022-07-01 15:59:30|||||||||1
1656691180000|2022-07-01 15:59:40|22441.7|22421.7|22437.3|22417.3|22441.7|22421.7|22437.3|22417.3|4
1656691200000|2022-07-01 16:00:00|22441.7|22421.7|22441.7|22421.7|22444.2|22424.2|22441.7|22421.7|10
1656691210000|2022-07-01 16:00:10|22442|22422|22442|22422|22442|22422|22442|22422|3
1656691220000|2022-07-01 16:00:20|22444.5|22424.5|22441.7|22421.7|22444.5|22424.5|22441.7|22421.7|2
1656691230000|2022-07-01 16:00:30|||||||||3
1656691240000|2022-07-01 16:00:40|22439.2|22419.2|22419.5|22399.5|22439.2|22419.2|22419.5|22399.5|7
1656691250000|2022-07-01 16:00:50|||||||||1
1656691260000|2022-07-01 16:01:00|22417|22397|22407.3|22387.3|22417|22397|22407.3|22387.3|13
1656691270000|2022-07-01 16:01:10|22405|22385|22396.7|22376.7|22405|22385|22396.7|22376.7|12
1656691280000|2022-07-01 16:01:20|||||||||3
1656691290000|2022-07-01 16:01:30|||||||||1
1656691300000|2022-07-01 16:01:40|||||||||1
1656691310000|2022-07-01 16:01:50|||||||||9
1656691320000|2022-07-01 16:02:00|22399.2|22379.2|22399.2|22379.2|22399.2|22379.2|22399.2|22379.2|4
1656691330000|2022-07-01 16:02:10|||||||||2
1656691340000|2022-07-01 16:02:20|22396.7|22376.7|22396.7|22376.7|22396.7|22376.7|22396.7|22376.7|13
1656691350000|2022-07-01 16:02:30|22399|22379|22396.7|22376.7|22399|22379|22396.7|22376.7|3
1656691360000|2022-07-01 16:02:40|22396.5|22376.5|22394.2|22374.2|22396.5|22376.5|22394.2|22374.2|5
1656691370000|2022-07-01 16:02:50|22394.5|22374.5|22396.7|22376.7|22396.7|22376.7|22394.2|22374.2|11
1656691380000|2022-07-01 16:03:00|22401.7|22381.7|22436.5|22416.5|22436.5|22416.5|22401.7|22381.7|3
1656691390000|2022-07-01 16:03:10|||||||||1
1656691400000|2022-07-01 16:03:20|22449|22409|22439.2|22419.2|22449|22419.2|22439|22409|12
1656691410000|2022-07-01 16:03:30|||||||||2
1656691420000|2022-07-01 16:03:40|22436.5|22416.5|22436.5|22416.5|22436.5|22416.5|22436.5|22416.5|4
1656691430000|2022-07-01 16:03:50|22432|22412|22429.2|22409.2|22432|22412|22429.2|22409.2|7
1656691440000|2022-07-01 16:04:00|||||||||2
1656691450000|2022-07-01 16:04:10|||||||||1
1656691460000|2022-07-01 16:04:20|22428.9|22408.9|22428.9|22408.9|22428.9|22408.9|22428.9|22408.9|1
1656691470000|2022-07-01 16:04:30|22426.7|22406.7|22426.7|22406.7|22426.7|22406.7|22426.7|22406.7|9
1656691480000|2022-07-01 16:04:40|||||||||1
1656691490000|2022-07-01 16:04:50|||||||||1
1656691500000|2022-07-01 16:05:00|22429.2|22409.2|22449.2|22409.2|22449.2|22409.5|22429.2|22409.2|4
1656691510000|2022-07-01 16:05:10|22444.2|22424.2|22464.2|22444.2|22464.2|22444.2|22444.2|22424.2|22
1656691520000|2022-07-01 16:05:20|||||||||2
1656691530000|2022-07-01 16:05:30|22464.5|22444.5|22464.5|22444.5|22466.4|22446.4|22464.2|22444.2|3
1656691540000|2022-07-01 16:05:40|22464.2|22444.2|22464.2|22444.2|22464.2|22444.2|22464.2|22444.2|4
1656691550000|2022-07-01 16:05:50|22464.5|22444.5|22466.7|22446.7|22466.7|22446.7|22464.5|22444.5|7
1656691560000|2022-07-01 16:06:00|22471.2|22451.2|22478.9|22458.9|22478.9|22458.9|22471.2|22451.2|2
1656691570000|2022-07-01 16:06:10|||||||||1
1656691580000|2022-07-01 16:06:20|||||||||2
1656691590000|2022-07-01 16:06:30|22483.9|22463.9|22508.9|22488.9|22508.9|22488.9|22483.9|22463.9|8
1656691600000|2022-07-01 16:06:40|||||||||1
1656691610000|2022-07-01 16:06:50|22509.2|22489.2|22521.7|22501.7|22529.5|22501.7|22509.2|22488.7|5
1656691620000|2022-07-01 16:07:00|||||||||2
1656691630000|2022-07-01 16:07:10|22517.2|22497.2|22524.2|22504.2|22524.2|22504.2|22516.7|22496.7|13
1656691640000|2022-07-01 16:07:20|22519.5|22499.5|22519.5|22499.5|22519.7|22499.7|22519.5|22499.5|4
1656691650000|2022-07-01 16:07:30|22519.2|22499.2|22517|22497|22519.2|22499.2|22517|22497|2
1656691660000|2022-07-01 16:07:40|||||||||2
1656691670000|2022-07-01 16:07:50|||||||||1
1656691680000|2022-07-01 16:08:00|||||||||1
1656691690000|2022-07-01 16:08:10|22517.2|22497.2|22534.5|22514.5|22534.5|22514.5|22517.2|22497.2|11
1656691700000|2022-07-01 16:08:20|||||||||1
1656691710000|2022-07-01 16:08:30|22545.6|22525.6|22559.5|22539.5|22559.5|22539.5|22545.6|22525.6|5
1656691720000|2022-07-01 16:08:40|22561.7|22541.7|22559.5|22539.5|22562|22542|22559.5|22539.5|5
1656691730000|2022-07-01 16:08:50|22561.7|22541.7|22567|22547|22567|22547|22561.7|22541.7|4
1656691740000|2022-07-01 16:09:00|22564.5|22544.5|22562|22542|22564.5|22544.5|22562|22542|3
1656691750000|2022-07-01 16:09:10|22564.5|22544.5|22562|22542|22564.5|22544.5|22562|22542|5
1656691760000|2022-07-01 16:09:20|22559.5|22539.5|22552|22532|22559.5|22539.5|22552|22532|4
1656691770000|2022-07-01 16:09:30|22547.5|22527.5|22547|22527|22547.5|22527.5|22547|22527|1
1656691780000|2022-07-01 16:09:40|22547.2|22527.2|22547|22527|22547.2|22527.2|22547|22527|3
1656691790000|2022-07-01 16:09:50|22549.2|22529.2|22549.5|22529.5|22549.5|22529.5|22549.2|22529.2|3
1656691800000|2022-07-01 16:10:00|22551.7|22531.7|22551.7|22531.7|22551.7|22531.7|22551.7|22531.7|8
1656691810000|2022-07-01 16:10:10|22552|22532|22552|22532|22552|22532|22552|22532|1
1656691820000|2022-07-01 16:10:20|22549.7|22529.7|22549.5|22529.5|22549.7|22529.7|22549.5|22529.5|1
1656691830000|2022-07-01 16:10:30|||||||||1
1656691840000|2022-07-01 16:10:40|22549.7|22529.7|22581.7|22561.7|22587.2|22561.7|22549.7|22529.7|14
1656691850000|2022-07-01 16:10:50|22582.2|22562.2|22544.7|22524.7|22582.2|22562.2|22544.7|22524.7|6
1656691860000|2022-07-01 16:11:00|22535.8|22515.8|22527.5|22507.5|22535.8|22515.8|22525.3|22505.3|8
1656691870000|2022-07-01 16:11:10|22530|22510|22527.2|22507.2|22530|22510|22527.2|22507.2|5
1656691880000|2022-07-01 16:11:20|||||||||1
1656691890000|2022-07-01 16:11:30|22525|22505|22519.7|22499.7|22525|22505|22519.7|22499.7|4
1656691900000|2022-07-01 16:11:40|||||||||2
1656691910000|2022-07-01 16:11:50|||||||||3
1656691920000|2022-07-01 16:12:00|22517.5|22497.5|22517.2|22497.2|22517.5|22497.5|22517.2|22497.2|1
1656691930000|2022-07-01 16:12:10|||||||||1
1656691940000|2022-07-01 16:12:20|22519.5|22499.5|22519.7|22499.7|22519.7|22499.7|22519.5|22499.5|11
1656691950000|2022-07-01 16:12:30|||||||||7
1656691960000|2022-07-01 16:12:40|||||||||3
1656691970000|2022-07-01 16:12:50|22517.5|22497.5|22514.7|22494.7|22517.5|22497.5|22514.7|22494.7|7
1656691980000|2022-07-01 16:13:00|22514.2|22494.2|22492.8|22472.8|22514.2|22494.2|22492.8|22472.8|8
1656691990000|2022-07-01 16:13:10|22492.5|22472.5|22492.2|22472.2|22492.5|22472.5|22492.2|22472.2|2
1656692000000|2022-07-01 16:13:20|22492.5|22472.5|22492.5|22472.5|22492.5|22472.5|22492.5|22472.5|7
1656692010000|2022-07-01 16:13:30|22497.5|22477.5|22497.5|22477.5|22497.5|22477.5|22497.5|22477.5|2
1656692020000|2022-07-01 16:13:40|||||||||2
1656692030000|2022-07-01 16:13:50|||||||||2
1656692040000|2022-07-01 16:14:00|22495.2|22475.2|22495|22475|22495.2|22475.2|22495|22475|3
1656692050000|2022-07-01 16:14:10|||||||||1
1656692060000|2022-07-01 16:14:20|22490.2|22470.2|22490|22470|22490.2|22470.2|22490|22470|5
1656692070000|2022-07-01 16:14:30|22492.5|22472.5|22500|22480|22500|22480|22492.5|22472.5|6
1656692080000|2022-07-01 16:14:40|22502.2|22482.2|22502.5|22482.5|22502.5|22482.5|22502.2|22482.2|2
1656692090000|2022-07-01 16:14:50|22507.5|22487.5|22507.5|22487.5|22507.5|22487.5|22507.5|22487.5|3
1656692100000|2022-07-01 16:15:00|22505.2|22485.2|22500|22480|22505.2|22485.2|22500|22480|7
1656692110000|2022-07-01 16:15:10|22497.5|22477.5|22495|22475|22497.5|22477.5|22495|22475|3
1656692120000|2022-07-01 16:15:20|22487.5|22467.5|22465.5|22445.5|22487.5|22467.5|22465.5|22445.2|7
1656692130000|2022-07-01 16:15:30|22465.2|22445.2|22462.5|22442.5|22465.2|22445.2|22462.5|22442.5|1
1656692140000|2022-07-01 16:15:40|22460.2|22440.2|22442.7|22422.7|22460.2|22440.2|22442.5|22422.5|12
1656692150000|2022-07-01 16:15:50|22445|22425|22442.7|22422.7|22445|22425|22442.7|22422.7|3
1656692160000|2022-07-01 16:16:00|22442.5|22422.5|22433|22413|22442.5|22422.5|22433|22413|2
1656692170000|2022-07-01 16:16:10|||||||||1
1656692180000|2022-07-01 16:16:20|||||||||1
1656692190000|2022-07-01 16:16:30|22432.7|22412.7|22432.7|22412.7|22432.7|22412.7|22432.7|22412.7|2
1656692200000|2022-07-01 16:16:40|22432.5|22412.5|22432.5|22412.5|22432.5|22412.5|22432.5|22412.5|1
1656692210000|2022-07-01 16:16:50|||||||||2
1656692220000|2022-07-01 16:17:00|22432.2|22412.2|22430|22410|22432.2|22412.2|22430|22410|3
1656692230000|2022-07-01 16:17:10|||||||||1
1656692240000|2022-07-01 16:17:20|||||||||1
1656692250000|2022-07-01 16:17:30|22430.2|22410.2|22428|22408|22430.2|22410.2|22428|22408|5
1656692260000|2022-07-01 16:17:40|22427.7|22407.7|22420.5|22400.5|22427.7|22407.7|22420.5|22400.5|7
1656692270000|2022-07-01 16:17:50|22420|22400|22436.7|22416.7|22436.7|22416.7|22420|22400|5
1656692280000|2022-07-01 16:18:00|22437.2|22417.2|22437.2|22417.2|22437.2|22417.2|22437.2|22417.2|1
1656692290000|2022-07-01 16:18:10|||||||||2
1656692300000|2022-07-01 16:18:20|||||||||2
1656692310000|2022-07-01 16:18:30|||||||||1
1656692320000|2022-07-01 16:18:40|||||||||1
1656692330000|2022-07-01 16:18:50|||||||||2
1656692340000|2022-07-01 16:19:00|||||||||2
1656692350000|2022-07-01 16:19:10|||||||||1
1656692360000|2022-07-01 16:19:20|||||||||3
1656692370000|2022-07-01 16:19:30|||||||||1
1656692380000|2022-07-01 16:19:40|22439.7|22419.7|22464.4|22444.4|22464.4|22444.4|22439.7|22419.7|7
1656692390000|2022-07-01 16:19:50|22462.2|22442.2|22452.2|22432.2|22462.2|22442.2|22452.2|22432.2|8
1656692400000|2022-07-01 16:20:00|||||||||4
1656692410000|2022-07-01 16:20:10|22450|22430|22454.4|22434.4|22454.4|22434.4|22449.7|22429.7|6
1656692420000|2022-07-01 16:20:20|||||||||1
1656692430000|2022-07-01 16:20:30|||||||||7
1656692440000|2022-07-01 16:20:40|22454.7|22434.7|22457.2|22437.2|22457.2|22437.2|22454.7|22434.7|5
1656692450000|2022-07-01 16:20:50|22459.4|22439.4|22464.7|22444.7|22464.7|22444.7|22459.4|22439.4|4
1656692460000|2022-07-01 16:21:00|22459.7|22439.7|22459.7|22439.7|22459.7|22439.7|22459.7|22439.7|13
1656692470000|2022-07-01 16:21:10|22459.4|22439.4|22459.4|22439.4|22459.4|22439.4|22459.4|22439.4|4
1656692480000|2022-07-01 16:21:20|22454.4|22434.4|22454.4|22434.4|22454.4|22434.4|22454.4|22434.4|2
1656692490000|2022-07-01 16:21:30|22454.2|22434.2|22444.4|22424.4|22454.2|22434.2|22444.4|22424.4|20
1656692500000|2022-07-01 16:21:40|||||||||6
1656692510000|2022-07-01 16:21:50|22442.2|22422.2|22442.2|22422.2|22442.2|22422.2|22442.2|22422.2|5
1656692520000|2022-07-01 16:22:00|22437.7|22417.7|22431.9|22411.9|22437.7|22417.7|22431.9|22411.9|7
1656692530000|2022-07-01 16:22:10|22429.7|22409.7|22427.2|22407.2|22429.7|22409.7|22424.7|22404.7|8
1656692540000|2022-07-01 16:22:20|22424.7|22404.7|22417.5|22397.5|22424.7|22404.7|22417.5|22397.5|4
1656692550000|2022-07-01 16:22:30|||||||||3
1656692560000|2022-07-01 16:22:40|22416.7|22396.7|22407.2|22387.2|22416.7|22396.7|22407.2|22387.2|6
1656692570000|2022-07-01 16:22:50|22405|22385|22402.5|22382.5|22405|22385|22402.5|22382.5|15
1656692580000|2022-07-01 16:23:00|22406.9|22386.9|22417.2|22397.2|22417.2|22397.2|22389.7|22365.8|64
1656692590000|2022-07-01 16:23:10|22419.7|22399.7|22422.2|22402.2|22427.2|22407.2|22419.7|22399.7|23
1656692600000|2022-07-01 16:23:20|22421.9|22401.9|22453.9|22433.9|22453.9|22433.9|22421.9|22401.9|58
1656692610000|2022-07-01 16:23:30|22456.6|22436.6|22469.1|22449.1|22473.9|22453.9|22456.6|22436.6|21
1656692620000|2022-07-01 16:23:40|22474.1|22454.1|22469.1|22449.1|22474.1|22454.1|22469.1|22449.1|35
1656692630000|2022-07-01 16:23:50|22471.4|22451.4|22469.1|22449.1|22471.4|22451.4|22469.1|22449.1|31
1656692640000|2022-07-01 16:24:00|22466.9|22446.9|22468.9|22448.9|22468.9|22448.9|22459.4|22439.4|80
1656692650000|2022-07-01 16:24:10|22469.1|22449.1|22463.6|22443.6|22474.1|22454.1|22461.4|22441.4|44
1656692660000|2022-07-01 16:24:20|22463.9|22443.9|22466.6|22446.6|22466.6|22446.6|22461.4|22441.4|24
1656692670000|2022-07-01 16:24:30|22459.1|22439.1|22444.1|22424.1|22459.1|22439.1|22444.1|22424.1|46
1656692680000|2022-07-01 16:24:40|22433|22413|22431.4|22411.4|22433|22413|22429.1|22409.1|44
1656692690000|2022-07-01 16:24:50|22429.1|22409.1|22426.4|22406.4|22429.1|22409.1|22423.9|22403.9|100
1656692700000|2022-07-01 16:25:00|22426.6|22406.6|22436.6|22416.6|22439.4|22419.4|22426.6|22406.6|32
1656692710000|2022-07-01 16:25:10|||||||||14
1656692720000|2022-07-01 16:25:20|||||||||2
1656692730000|2022-07-01 16:25:30|||||||||1
1656692740000|2022-07-01 16:25:40|||||||||1
1656692750000|2022-07-01 16:25:50|||||||||2
1656692760000|2022-07-01 16:26:00|||||||||5
1656692770000|2022-07-01 16:26:10|||||||||3
1656692780000|2022-07-01 16:26:20|22434.4|22414.4|22429.1|22409.1|22434.4|22414.4|22429.1|22409.1|7
1656692790000|2022-07-01 16:26:30|22422.4|22402.4|22421.6|22401.6|22422.4|22402.4|22421.6|22401.6|27
1656692800000|2022-07-01 16:26:40|22419.1|22399.1|22418.9|22398.9|22419.1|22399.1|22418.9|22398.9|2
1656692810000|2022-07-01 16:26:50|22419.1|22399.1|22419.1|22399.1|22419.1|22399.1|22419.1|22399.1|2
1656692820000|2022-07-01 16:27:00|22421.6|22401.6|22421.6|22401.6|22421.6|22401.6|22421.6|22401.6|8
1656692830000|2022-07-01 16:27:10|||||||||1
1656692840000|2022-07-01 16:27:20|||||||||15
1656692850000|2022-07-01 16:27:30|||||||||3
1656692860000|2022-07-01 16:27:40|||||||||1
1656692870000|2022-07-01 16:27:50|||||||||1
1656692880000|2022-07-01 16:28:00|22419.4|22399.4|22409.9|22389.9|22419.4|22399.4|22409.9|22389.9|8
1656692890000|2022-07-01 16:28:10|22409.7|22389.7|22409.7|22389.7|22409.7|22389.7|22409.7|22389.7|1
1656692900000|2022-07-01 16:28:20|22407.4|22387.4|22407.2|22387.2|22407.4|22387.4|22407.2|22387.2|3
1656692910000|2022-07-01 16:28:30|||||||||1
1656692920000|2022-07-01 16:28:40|22412.2|22392.2|22412.2|22392.2|22412.2|22392.2|22412.2|22392.2|4
1656692930000|2022-07-01 16:28:50|||||||||4
1656692940000|2022-07-01 16:29:00|||||||||4
1656692950000|2022-07-01 16:29:10|22409.9|22389.9|22409.9|22389.9|22409.9|22389.9|22409.9|22389.9|4
1656692960000|2022-07-01 16:29:20|22407.2|22387.2|22407.2|22387.2|22407.2|22387.2|22407.2|22387.2|10
1656692970000|2022-07-01 16:29:30|||||||||2
1656692980000|2022-07-01 16:29:40|22407.4|22387.4|22407.4|22387.4|22407.4|22387.4|22407.4|22387.4|4
1656692990000|2022-07-01 16:29:50|22405.2|22385.2|22407.7|22387.7|22407.7|22387.7|22405.2|22385.2|4
1656693000000|2022-07-01 16:30:00|||||||||7
1656693010000|2022-07-01 16:30:10|||||||||1
1656693030000|2022-07-01 16:30:30|22405.2|22385.2|22404.9|22384.9|22405.2|22385.2|22404.9|22384.9|14
1656693060000|2022-07-01 16:31:00|22404.7|22384.7|22404.7|22384.7|22404.7|22384.7|22404.7|22384.7|2
1656693070000|2022-07-01 16:31:10|22402.4|22382.4|22400.2|22380.2|22402.4|22382.4|22400.2|22380.2|10
1656693080000|2022-07-01 16:31:20|22395.7|22375.7|22394.9|22374.9|22395.7|22375.7|22394.9|22374.9|9
1656693110000|2022-07-01 16:31:50|22392.7|22372.7|22394.9|22374.9|22394.9|22374.9|22392.4|22372.4|2
1656693120000|2022-07-01 16:32:00|22395.2|22375.2|22395.2|22375.2|22395.2|22375.2|22395.2|22375.2|3
1656693130000|2022-07-01 16:32:10|22397.7|22377.7|22397.7|22377.7|22397.7|22377.7|22397.7|22377.7|0
1656693140000|2022-07-01 16:32:20|22400.2|22380.2|22405.2|22385.2|22405.2|22385.2|22400.2|22380.2|10
1656693180000|2022-07-01 16:33:00|22407.4|22387.4|22407.4|22387.4|22407.4|22387.4|22407.4|22387.4|2
1656693190000|2022-07-01 16:33:10|22407.7|22387.7|22407.7|22387.7|22407.7|22387.7|22407.7|22387.7|2
1656693210000|2022-07-01 16:33:30|22405.4|22385.4|22405.4|22385.4|22405.4|22385.4|22405.4|22385.4|1
1656693220000|2022-07-01 16:33:40|22405.2|22385.2|22405.2|22385.2|22405.2|22385.2|22405.2|22385.2|2
1656693230000|2022-07-01 16:33:50|22409.9|22389.9|22407.7|22387.7|22410.2|22390.2|22407.7|22387.7|2
1656693250000|2022-07-01 16:34:10|22410.2|22390.2|22407.7|22387.7|22410.2|22390.2|22407.7|22387.7|5
1656693260000|2022-07-01 16:34:20|22410.2|22390.2|22412.4|22392.4|22412.4|22392.4|22410.2|22390.2|1
1656693270000|2022-07-01 16:34:30|22412.7|22392.7|22412.7|22392.7|22412.7|22392.7|22412.7|22392.7|0
1656693290000|2022-07-01 16:34:50|22412.9|22392.9|22412.9|22392.9|22412.9|22392.9|22412.9|22392.9|6
1656693300000|2022-07-01 16:35:00|22412.7|22392.7|22412.7|22392.7|22412.7|22392.7|22412.7|22392.7|1
1656693310000|2022-07-01 16:35:10|||||||||9
1656693320000|2022-07-01 16:35:20|22412.4|22392.4|22410.2|22390.2|22412.4|22392.4|22410.2|22390.2|9
1656693330000|2022-07-01 16:35:30|||||||||2
1656693340000|2022-07-01 16:35:40|||||||||5
1656693360000|2022-07-01 16:36:00|22409.9|22389.9|22407.4|22387.4|22409.9|22389.9|22407.4|22387.4|2
1656693380000|2022-07-01 16:36:20|22409.9|22389.9|22409.9|22389.9|22409.9|22389.9|22409.9|22389.9|2
1656693410000|2022-07-01 16:36:50|22414.6|22394.6|22414.6|22394.6|22414.6|22394.6|22414.6|22394.6|5
1656693420000|2022-07-01 16:37:00|22416.9|22396.9|22416.9|22396.9|22416.9|22396.9|22416.9|22396.9|1
1656693460000|2022-07-01 16:37:40|||||||||1
1656693470000|2022-07-01 16:37:50|22414.6|22394.6|22412.4|22392.4|22416.9|22396.9|22412.4|22392.4|44
1656693480000|2022-07-01 16:38:00|22409.6|22389.6|22407.4|22387.4|22409.6|22389.6|22407.4|22387.4|10
1656693490000|2022-07-01 16:38:10|||||||||2
1656693500000|2022-07-01 16:38:20|22404.9|22384.9|22404.9|22384.9|22404.9|22384.9|22404.9|22384.9|1
1656693510000|2022-07-01 16:38:30|22404.6|22384.6|22397.4|22377.4|22404.6|22384.6|22397.4|22377.4|1
1656693520000|2022-07-01 16:38:40|||||||||27
1656693540000|2022-07-01 16:39:00|22399.6|22379.6|22399.6|22379.6|22399.6|22379.6|22399.6|22379.6|1
1656693550000|2022-07-01 16:39:10|22401.9|22381.9|22406.9|22386.9|22406.9|22386.9|22401.9|22381.9|9
1656693590000|2022-07-01 16:39:50|22407.1|22387.1|22407.1|22387.1|22407.1|22387.1|22407.1|22387.1|14
1656693600000|2022-07-01 16:40:00|||||||||1
1656693620000|2022-07-01 16:40:20|22402.7|22382.7|22400.2|22380.2|22402.7|22382.7|22400.2|22380.2|2
1656693630000|2022-07-01 16:40:30|22399.9|22379.9|22399.9|22379.9|22399.9|22379.9|22399.9|22379.9|0
1656693660000|2022-07-01 16:41:00|22397.4|22377.4|22399.9|22379.9|22399.9|22379.9|22397.4|22377.4|1
1656693680000|2022-07-01 16:41:20|22399.4|22379.4|22397.1|22377.1|22399.4|22379.4|22397.1|22377.1|2
1656693690000|2022-07-01 16:41:30|22394.9|22374.9|22389.9|22369.9|22394.9|22374.9|22389.9|22369.9|2
1656693700000|2022-07-01 16:41:40|22387.1|22367.1|22384.9|22364.9|22387.1|22367.1|22384.9|22364.9|3
1656693710000|2022-07-01 16:41:50|22382.4|22362.4|22372.4|22352.4|22382.4|22362.4|22372.4|22352.4|9
1656693720000|2022-07-01 16:42:00|||||||||1
1656693730000|2022-07-01 16:42:10|22370.2|22350.2|22372.4|22352.4|22372.4|22352.4|22369.9|22349.9|9
1656693740000|2022-07-01 16:42:20|||||||||1
1656693760000|2022-07-01 16:42:40|22369.9|22349.9|22369.9|22349.9|22369.9|22349.9|22369.9|22349.9|1
1656693770000|2022-07-01 16:42:50|22372.1|22352.1|22369.9|22349.9|22372.4|22352.4|22369.9|22349.9|0
1656693780000|2022-07-01 16:43:00|22372.4|22352.4|22372.4|22352.4|22372.4|22352.4|22372.4|22352.4|0
1656693790000|2022-07-01 16:43:10|22372.1|22352.1|22391.3|22371.3|22391.3|22371.3|22372.1|22352.1|9
1656693800000|2022-07-01 16:43:20|||||||||1
1656693820000|2022-07-01 16:43:40|22394.1|22374.1|22394.1|22374.1|22396.6|22376.6|22394.1|22374.1|3
1656693840000|2022-07-01 16:44:00|22396.6|22376.6|22394.1|22374.1|22396.6|22376.6|22394.1|22374.1|2
1656693850000|2022-07-01 16:44:10|22392.1|22372.1|22392.1|22372.1|22392.1|22372.1|22392.1|22372.1|2
1656693860000|2022-07-01 16:44:20|||||||||3
1656693890000|2022-07-01 16:44:50|||||||||1
1656693900000|2022-07-01 16:45:00|22389.6|22369.6|22391.6|22371.6|22391.6|22371.6|22389.3|22369.3|13
1656693910000|2022-07-01 16:45:10|22386.8|22366.8|22384.1|22364.1|22386.8|22366.8|22384.1|22364.1|14
1656693920000|2022-07-01 16:45:20|22376.6|22356.6|22371.6|22351.6|22376.6|22356.6|22371.6|22351.6|3
1656693930000|2022-07-01 16:45:30|22374.1|22354.1|22374.1|22354.1|22374.1|22354.1|22374.1|22354.1|4
1656693940000|2022-07-01 16:45:40|22376.6|22356.6|22376.6|22356.6|22376.6|22356.6|22376.6|22356.6|1
1656693950000|2022-07-01 16:45:50|||||||||5
1656693960000|2022-07-01 16:46:00|22374.1|22354.1|22374.1|22354.1|22374.1|22354.1|22374.1|22354.1|6
1656693970000|2022-07-01 16:46:10|22376.6|22356.6|22374.1|22354.1|22376.6|22356.6|22374.1|22354.1|5
1656694000000|2022-07-01 16:46:40|22376.3|22356.3|22376.3|22356.3|22376.3|22356.3|22376.3|22356.3|7
1656694010000|2022-07-01 16:46:50|22373.8|22353.8|22369.1|22349.1|22373.8|22353.8|22369.1|22349.1|24
1656694020000|2022-07-01 16:47:00|22371.6|22351.6|22376.3|22356.3|22376.3|22356.3|22371.6|22351.6|5
1656694030000|2022-07-01 16:47:10|22376.8|22356.8|22386.3|22366.3|22386.3|22366.3|22376.8|22356.8|5
1656694040000|2022-07-01 16:47:20|22386.6|22366.6|22386.6|22366.6|22386.6|22366.6|22386.6|22366.6|2
1656694050000|2022-07-01 16:47:30|||||||||3
1656694070000|2022-07-01 16:47:50|22388.8|22368.8|22386.3|22366.3|22388.8|22368.8|22386.3|22366.3|2
1656694090000|2022-07-01 16:48:10|||||||||2
1656694110000|2022-07-01 16:48:30|22386.6|22366.6|22386.6|22366.6|22386.6|22366.6|22386.6|22366.6|1
1656694120000|2022-07-01 16:48:40|22386.8|22366.8|22391.3|22371.3|22391.3|22371.3|22386.8|22366.8|1
1656694130000|2022-07-01 16:48:50|22394.3|22374.3|22401.8|22381.8|22401.8|22381.8|22394.3|22374.3|10
1656694140000|2022-07-01 16:49:00|22401.6|22381.6|22399.3|22379.3|22401.6|22381.6|22399.3|22379.3|4
1656694150000|2022-07-01 16:49:10|22399.9|22379.9|22402.1|22382.1|22402.1|22382.1|22399.9|22379.9|4
1656694220000|2022-07-01 16:50:20|||||||||1
1656694240000|2022-07-01 16:50:40|22399.9|22379.9|22402.1|22382.1|22402.1|22382.1|22399.9|22379.9|2
1656694270000|2022-07-01 16:51:10|||||||||1
1656694280000|2022-07-01 16:51:20|22397.1|22377.1|22394.9|22374.9|22397.1|22377.1|22394.9|22374.9|9
1656694290000|2022-07-01 16:51:30|22394.6|22374.6|22392.1|22372.1|22394.6|22374.6|22392.1|22372.1|3
1656694310000|2022-07-01 16:51:50|||||||||3
1656694320000|2022-07-01 16:52:00|22394.3|22374.3|22399.6|22379.6|22399.6|22379.6|22394.3|22374.3|7
1656694330000|2022-07-01 16:52:10|||||||||1
1656694380000|2022-07-01 16:53:00|22394.8|22374.8|22394.8|22374.8|22394.8|22374.8|22394.8|22374.8|3
1656694400000|2022-07-01 16:53:20|22392.3|22372.3|22392.3|22372.3|22392.3|22372.3|22392.3|22372.3|0
1656694410000|2022-07-01 16:53:30|22394.6|22374.6|22394.6|22374.6|22394.6|22374.6|22394.6|22374.6|1
1656694420000|2022-07-01 16:53:40|22392.3|22372.3|22394.6|22374.6|22394.6|22374.6|22392.3|22372.3|0
1656694440000|2022-07-01 16:54:00|22397.1|22377.1|22397.1|22377.1|22397.1|22377.1|22392.1|22372.1|2
1656694450000|2022-07-01 16:54:10|22394.8|22374.8|22396.8|22376.8|22396.8|22376.8|22394.6|22374.6|1
1656694470000|2022-07-01 16:54:30|22397.1|22377.1|22401.5|22381.5|22401.5|22381.5|22397.1|22377.1|4
1656694480000|2022-07-01 16:54:40|22401.8|22381.8|22404.3|22384.3|22404.3|22384.3|22401.8|22381.8|5
1656694500000|2022-07-01 16:55:00|22406.5|22386.5|22406.5|22386.5|22406.5|22386.5|22406.5|22386.5|1
1656694530000|2022-07-01 16:55:30|22406.8|22386.8|22402.1|22382.1|22406.8|22386.8|22402.1|22382.1|8
1656694540000|2022-07-01 16:55:40|22401.8|22381.8|22401.8|22381.8|22401.8|22381.8|22401.8|22381.8|0
1656694600000|2022-07-01 16:56:40|22399.6|22379.6|22399.3|22379.3|22399.6|22379.6|22399.3|22379.3|1
1656694620000|2022-07-01 16:57:00|22397.1|22377.1|22384.8|22364.8|22397.1|22377.1|22384.8|22364.8|7
1656694650000|2022-07-01 16:57:30|22382.6|22362.6|22382.6|22362.6|22382.6|22362.6|22382.6|22362.6|1
1656694660000|2022-07-01 16:57:40|||||||||2
1656694680000|2022-07-01 16:58:00|22382.3|22362.3|22382.3|22362.3|22382.3|22362.3|22382.3|22362.3|3
1656694690000|2022-07-01 16:58:10|22382.6|22362.6|22380.1|22360.1|22382.6|22362.6|22380.1|22360.1|5
1656694700000|2022-07-01 16:58:20|22377.1|22357.1|22377.1|22357.1|22377.1|22357.1|22374.6|22354.6|3
1656694730000|2022-07-01 16:58:50|||||||||1
1656694760000|2022-07-01 16:59:20|||||||||3
1656694770000|2022-07-01 16:59:30|22374.8|22354.8|22372.3|22352.3|22374.8|22354.8|22372.3|22352.3|1
1656694780000|2022-07-01 16:59:40|22374.6|22354.6|22374.6|22354.6|22374.6|22354.6|22374.6|22354.6|3
1656694790000|2022-07-01 16:59:50|22376.8|22356.8|22374.6|22354.6|22376.8|22356.8|22374.6|22354.6|3
1656694800000|2022-07-01 17:00:00|||||||||2
1656694810000|2022-07-01 17:00:10|22377.1|22357.1|22377.1|22357.1|22377.1|22357.1|22377.1|22357.1|4
1656694830000|2022-07-01 17:00:30|22379.6|22359.6|22379.6|22359.6|22379.6|22359.6|22379.6|22359.6|3
1656694840000|2022-07-01 17:00:40|||||||||2
1656694860000|2022-07-01 17:01:00|22377.1|22357.1|22377.3|22357.3|22377.3|22357.3|22374.8|22354.8|5
1656694870000|2022-07-01 17:01:10|22375.1|22355.1|22375.1|22355.1|22375.1|22355.1|22375.1|22355.1|1
1656694880000|2022-07-01 17:01:20|22374.8|22354.8|22374.8|22354.8|22374.8|22354.8|22374.8|22354.8|0
1656694890000|2022-07-01 17:01:30|22372.6|22352.6|22372.3|22352.3|22372.6|22352.6|22372.3|22352.3|2
1656694910000|2022-07-01 17:01:50|22372.1|22352.1|22369.8|22349.8|22372.1|22352.1|22369.8|22349.8|10
1656694920000|2022-07-01 17:02:00|22369.6|22349.6|22372.3|22352.3|22372.3|22352.3|22369.6|22349.6|3
1656694950000|2022-07-01 17:02:30|22372|22352|22369.8|22349.8|22372|22352|22369.8|22349.8|1
1656694960000|2022-07-01 17:02:40|22367.6|22347.6|22367.3|22347.3|22367.6|22347.6|22367.3|22347.3|0
1656694970000|2022-07-01 17:02:50|||||||||2
1656694980000|2022-07-01 17:03:00|||||||||1
1656695000000|2022-07-01 17:03:20|22365.1|22345.1|22367.3|22347.3|22367.3|22347.3|22364.8|22344.8|1
1656695030000|2022-07-01 17:03:50|22364.8|22344.8|22364.8|22344.8|22364.8|22344.8|22364.8|22344.8|0
1656695050000|2022-07-01 17:04:10|22365.1|22345.1|22367.3|22347.3|22367.3|22347.3|22365.1|22345.1|1
1656695060000|2022-07-01 17:04:20|22364.8|22344.8|22369.5|22349.5|22369.5|22349.5|22364.8|22344.8|9
1656695090000|2022-07-01 17:04:50|||||||||4
1656695110000|2022-07-01 17:05:10|22371.8|22351.8|22371.8|22351.8|22371.8|22351.8|22371.8|22351.8|3
1656695120000|2022-07-01 17:05:20|||||||||3
1656695130000|2022-07-01 17:05:30|||||||||2
1656695140000|2022-07-01 17:05:40|22369.5|22349.5|22369.5|22349.5|22369.5|22349.5|22369.5|22349.5|0
1656695160000|2022-07-01 17:06:00|||||||||3
1656695170000|2022-07-01 17:06:10|22367.3|22347.3|22367.3|22347.3|22367.3|22347.3|22367.3|22347.3|6
1656695180000|2022-07-01 17:06:20|22367|22347|22367|22347|22367|22347|22367|22347|5
1656695200000|2022-07-01 17:06:40|||||||||1
1656695230000|2022-07-01 17:07:10|||||||||9
1656695250000|2022-07-01 17:07:30|||||||||1
1656695260000|2022-07-01 17:07:40|22364.8|22344.8|22364.5|22344.5|22364.8|22344.8|22364.5|22344.5|7
1656695270000|2022-07-01 17:07:50|22366.8|22346.8|22364.5|22344.5|22367|22347|22364.5|22344.5|1
1656695280000|2022-07-01 17:08:00|||||||||1
1656695290000|2022-07-01 17:08:10|22366.8|22346.8|22366.8|22346.8|22366.8|22346.8|22366.8|22346.8|4
1656695320000|2022-07-01 17:08:40|22364.5|22344.5|22364.5|22344.5|22364.5|22344.5|22364.5|22344.5|0
1656695340000|2022-07-01 17:09:00|||||||||1
1656695350000|2022-07-01 17:09:10|22369.3|22349.3|22369.3|22349.3|22369.3|22349.3|22369.3|22349.3|2
1656695360000|2022-07-01 17:09:20|22369.5|22349.5|22369.5|22349.5|22369.5|22349.5|22369.5|22349.5|7
1656695400000|2022-07-01 17:10:00|22374|22354|22377|22357|22377|22357|22374|22354|1
1656695410000|2022-07-01 17:10:10|22381.8|22361.8|22381.8|22361.8|22381.8|22361.8|22381.8|22361.8|2
1656695420000|2022-07-01 17:10:20|22379.5|22359.5|22377|22357|22379.5|22359.5|22377|22357|8
1656695430000|2022-07-01 17:10:30|22376.8|22356.8|22374.5|22354.5|22376.8|22356.8|22374.5|22354.5|0
1656695440000|2022-07-01 17:10:40|22377|22357|22376.8|22356.8|22377|22357|22376.8|22356.8|2
1656695450000|2022-07-01 17:10:50|22374.5|22354.5|22374.5|22354.5|22374.5|22354.5|22374.5|22354.5|1
1656695460000|2022-07-01 17:11:00|||||||||1
1656695470000|2022-07-01 17:11:10|22376.8|22356.8|22376.8|22356.8|22377|22357|22376.8|22356.8|2
1656695480000|2022-07-01 17:11:20|||||||||3
1656695490000|2022-07-01 17:11:30|22376.5|22356.5|22371.8|22351.8|22376.5|22356.5|22371.8|22351.8|2
1656695510000|2022-07-01 17:11:50|22371.7|22351.7|22371.7|22351.7|22371.7|22351.7|22371.7|22351.7|6
1656695560000|2022-07-01 17:12:40|22372|22352|22371.7|22351.7|22372|22352|22371.7|22351.7|1
1656695570000|2022-07-01 17:12:50|||||||||1
1656695580000|2022-07-01 17:13:00|||||||||1
1656695590000|2022-07-01 17:13:10|22369.2|22349.2|22369.2|22349.2|22369.2|22349.2|22369.2|22349.2|1
1656695600000|2022-07-01 17:13:20|||||||||9
1656695610000|2022-07-01 17:13:30|22369.5|22349.5|22372|22352|22372|22352|22369.5|22349.5|2
1656695650000|2022-07-01 17:14:10|22374.2|22354.2|22374.2|22354.2|22374.2|22354.2|22374.2|22354.2|0
1656695660000|2022-07-01 17:14:20|22374.5|22354.5|22376.7|22356.7|22376.7|22356.7|22374.5|22354.5|1
1656695670000|2022-07-01 17:14:30|22376.5|22356.5|22376.5|22356.5|22376.5|22356.5|22376.5|22356.5|0
1656695680000|2022-07-01 17:14:40|22374.2|22354.2|22374.2|22354.2|22374.2|22354.2|22374.2|22354.2|0
1656695700000|2022-07-01 17:15:00|22374.5|22354.5|22376.7|22356.7|22376.7|22356.7|22374.5|22354.5|8
1656695710000|2022-07-01 17:15:10|22376.5|22356.5|22376.5|22356.5|22376.5|22356.5|22376.5|22356.5|4
1656695720000|2022-07-01 17:15:20|22372|22352|22367.3|22347.3|22372|22352|22367.3|22347.3|5
1656695730000|2022-07-01 17:15:30|||||||||1
1656695740000|2022-07-01 17:15:40|||||||||2
1656695750000|2022-07-01 17:15:50|22369.5|22349.5|22369.2|22349.2|22369.5|22349.5|22369.2|22349.2|4
1656695760000|2022-07-01 17:16:00|22374.2|22354.2|22374.2|22354.2|22374.2|22354.2|22374.2|22354.2|0
1656695770000|2022-07-01 17:16:10|22369.8|22349.8|22372|22352|22374.5|22354.5|22369.5|22349.5|5
1656695780000|2022-07-01 17:16:20|||||||||5
1656695790000|2022-07-01 17:16:30|22374.2|22354.2|22374.2|22354.2|22374.2|22354.2|22374.2|22354.2|1
1656695800000|2022-07-01 17:16:40|22372|22352|22372|22352|22372|22352|22372|22352|0
1656695810000|2022-07-01 17:16:50|||||||||7
1656695820000|2022-07-01 17:17:00|||||||||1
1656695830000|2022-07-01 17:17:10|||||||||8
1656695840000|2022-07-01 17:17:20|||||||||4
1656695850000|2022-07-01 17:17:30|22371.7|22351.7|22357|22337|22371.7|22351.7|22357|22337|5
1656695860000|2022-07-01 17:17:40|22354.8|22334.8|22354.5|22334.5|22354.8|22334.8|22354.5|22334.5|16
1656695870000|2022-07-01 17:17:50|22354.2|22334.2|22354.2|22334.2|22354.2|22334.2|22354.2|22334.2|16
1656695880000|2022-07-01 17:18:00|||||||||6
1656695890000|2022-07-01 17:18:10|||||||||25
1656695900000|2022-07-01 17:18:20|||||||||2
1656695910000|2022-07-01 17:18:30|22354.5|22334.5|22361.5|22341.5|22361.5|22341.5|22354.5|22334.5|20
1656695920000|2022-07-01 17:18:40|22362|22342|22364.5|22344.5|22364.5|22344.5|22362|22342|1
1656695940000|2022-07-01 17:19:00|22367|22347|22367|22347|22367|22347|22367|22347|2
1656695950000|2022-07-01 17:19:10|22369.5|22349.5|22371.7|22351.7|22371.7|22351.7|22369.5|22349.5|7
1656695960000|2022-07-01 17:19:20|22367|22347|22371.7|22351.7|22371.7|22351.7|22367|22347|4
1656695970000|2022-07-01 17:19:30|22372|22352|22376.5|22356.5|22376.5|22356.5|22372|22352|1
1656695980000|2022-07-01 17:19:40|22386.5|22366.5|22386.5|22366.5|22386.5|22366.5|22386.5|22366.5|1
1656695990000|2022-07-01 17:19:50|||||||||2
1656696000000|2022-07-01 17:20:00|22387|22367|22387|22367|22387|22367|22387|22367|2
1656696010000|2022-07-01 17:20:10|||||||||17
1656696020000|2022-07-01 17:20:20|||||||||19
1656696040000|2022-07-01 17:20:40|22382|22362|22382|22362|22382|22362|22382|22362|4
1656696050000|2022-07-01 17:20:50|||||||||3
1656696060000|2022-07-01 17:21:00|22379.8|22359.8|22376.7|22356.7|22379.8|22359.8|22374.2|22354.2|2
1656696080000|2022-07-01 17:21:20|22372.3|22352.3|22364.8|22344.8|22372.3|22352.3|22364.8|22344.8|4
1656696090000|2022-07-01 17:21:30|22367|22347|22369.2|22349.2|22369.2|22349.2|22367|22347|2
1656696100000|2022-07-01 17:21:40|22369.5|22349.5|22371.7|22351.7|22371.7|22351.7|22369.5|22349.5|4
1656696110000|2022-07-01 17:21:50|||||||||1
1656696120000|2022-07-01 17:22:00|||||||||9
1656696150000|2022-07-01 17:22:30|||||||||1
1656696170000|2022-07-01 17:22:50|22371.4|22351.4|22371.4|22351.4|22371.4|22351.4|22371.4|22351.4|1
1656696180000|2022-07-01 17:23:00|22367|22347|22364.5|22344.5|22367|22347|22364.5|22344.5|9
1656696190000|2022-07-01 17:23:10|22362.2|22342.2|22362.2|22342.2|22362.2|22342.2|22362.2|22342.2|0
1656696200000|2022-07-01 17:23:20|22364.5|22344.5|22367|22347|22367|22347|22364.5|22344.5|2
1656696210000|2022-07-01 17:23:30|22366.7|22346.7|22366.7|22346.7|22366.7|22346.7|22366.7|22346.7|1
1656696220000|2022-07-01 17:23:40|||||||||1
1656696230000|2022-07-01 17:23:50|22364.5|22344.5|22362|22342|22364.5|22344.5|22362|22342|2
1656696240000|2022-07-01 17:24:00|22363.9|22343.9|22364.2|22344.2|22364.2|22344.2|22363.9|22343.9|3
1656696250000|2022-07-01 17:24:10|||||||||1
1656696260000|2022-07-01 17:24:20|22366.7|22346.7|22366.7|22346.7|22366.7|22346.7|22366.7|22346.7|2
1656696270000|2022-07-01 17:24:30|||||||||1
1656696280000|2022-07-01 17:24:40|||||||||2
1656696290000|2022-07-01 17:24:50|22367|22347|22367|22347|22367|22347|22367|22347|0
1656696300000|2022-07-01 17:25:00|||||||||1
1656696310000|2022-07-01 17:25:10|||||||||3
1656696320000|2022-07-01 17:25:20|||||||||3
1656696330000|2022-07-01 17:25:30|22369.2|22349.2|22369.2|22349.2|22369.2|22349.2|22369.2|22349.2|6
1656696340000|2022-07-01 17:25:40|22369.5|22349.5|22367|22347|22369.5|22349.5|22367|22347|1
1656696360000|2022-07-01 17:26:00|22369.5|22349.5|22369.5|22349.5|22369.5|22349.5|22369.5|22349.5|0
1656696370000|2022-07-01 17:26:10|22367.2|22347.2|22372|22352|22372|22352|22367.2|22347.2|2
1656696380000|2022-07-01 17:26:20|||||||||5
1656696390000|2022-07-01 17:26:30|||||||||1
1656696420000|2022-07-01 17:27:00|||||||||6
1656696440000|2022-07-01 17:27:20|22369.5|22349.5|22372|22352|22372|22352|22369.5|22349.5|4
1656696450000|2022-07-01 17:27:30|22374.2|22354.2|22372|22352|22374.2|22354.2|22372|22352|2
1656696470000|2022-07-01 17:27:50|22374.2|22354.2|22372|22352|22374.5|22354.5|22372|22352|6
1656696480000|2022-07-01 17:28:00|||||||||11
1656696490000|2022-07-01 17:28:10|22372.2|22352.2|22399.7|22379.7|22399.7|22379.7|22372.2|22352.2|24
1656696500000|2022-07-01 17:28:20|22399.5|22379.5|22397.2|22377.2|22402|22382|22397.2|22377.2|20
1656696510000|2022-07-01 17:28:30|22397.5|22377.5|22394.7|22374.7|22399.7|22379.7|22394.7|22374.7|6
1656696520000|2022-07-01 17:28:40|||||||||7
1656696530000|2022-07-01 17:28:50|22389.5|22369.5|22389.5|22369.5|22389.5|22369.5|22389.5|22369.5|7
1656696540000|2022-07-01 17:29:00|22387.2|22367.2|22389.5|22369.5|22389.5|22369.5|22387|22367|6
1656696550000|2022-07-01 17:29:10|22387.2|22367.2|22379.7|22359.7|22387.2|22367.2|22379.7|22359.7|4
1656696560000|2022-07-01 17:29:20|22382|22362|22367|22347|22382|22362|22367|22347|2
1656696570000|2022-07-01 17:29:30|22364.7|22344.7|22354.2|22334.2|22364.7|22344.7|22354.2|22334.2|17
1656696580000|2022-07-01 17:29:40|22354.5|22334.5|22354.5|22334.5|22354.5|22334.5|22353.9|22333.9|16
1656696590000|2022-07-01 17:29:50|22354.7|22334.7|22377.2|22337.2|22384.5|22337.5|22354.7|22324.5|12
